date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-06-27 10:00:00,17.64,18.65,17.38,18.48,3799500.0,15.5605,16.4514,15.3311,16.3015,3799500.0
2013-06-27 10:30:00,18.47,18.67,18.17,18.3,1130200.0,16.2926,16.4691,16.028,16.1427,1130200.0
2013-06-27 11:00:00,18.32,18.75,18.3,18.44,533800.0,16.1603,16.5396,16.1427,16.2662,533800.0
2013-06-27 11:30:00,18.45,18.54,18.36,18.48,282600.0,16.275,16.3544,16.1956,16.3015,282600.0
2013-06-27 12:00:00,18.48,18.64,18.0,18.17,224100.0,16.3015,16.4426,15.878,16.028,224100.0
2013-06-27 12:30:00,18.17,18.29,17.96,18.2,426300.0,16.028,16.1339,15.8428,16.0545,426300.0
2013-06-27 13:00:00,18.22,18.43,18.05,18.29,161500.0,16.0721,16.2574,15.9221,16.1339,161500.0
2013-06-27 13:30:00,18.28,18.46,18.24,18.41,177300.0,16.125,16.2838,16.0897,16.2397,177300.0
2013-06-27 14:00:00,18.41,18.49,18.05,18.34,175800.0,16.2397,16.3103,15.9221,16.178,175800.0
2013-06-27 14:30:00,18.34,18.49,18.18,18.34,121100.0,16.178,16.3103,16.0368,16.178,121100.0
2013-06-27 15:00:00,18.31,18.45,18.26,18.39,130800.0,16.1515,16.275,16.1074,16.2221,130800.0
2013-06-27 15:30:00,18.42,18.65,18.09,18.27,749400.0,16.2485,16.4514,15.9574,16.1162,749400.0
2013-06-27 16:00:00,18.37,18.39,18.01,18.01,185300.0,16.2044,16.2221,15.8869,15.8869,185300.0
2013-06-27 16:30:00,18.01,18.01,18.01,18.01,0.0,15.8869,15.8869,15.8869,15.8869,0.0
2013-06-27 17:00:00,18.01,18.01,18.01,18.01,0.0,15.8869,15.8869,15.8869,15.8869,0.0
2013-06-27 17:30:00,18.01,18.01,18.01,18.01,0.0,15.8869,15.8869,15.8869,15.8869,0.0
2013-06-27 18:00:00,18.38,18.38,18.38,18.38,500.0,16.2132,16.2132,16.2132,16.2132,500.0
2013-06-27 18:30:00,18.37,18.4,18.37,18.4,400.0,16.2044,16.2309,16.2044,16.2309,400.0
2013-06-27 19:00:00,18.4,18.4,18.4,18.4,0.0,16.2309,16.2309,16.2309,16.2309,0.0
2013-06-27 19:30:00,18.4,18.4,18.4,18.4,0.0,16.2309,16.2309,16.2309,16.2309,0.0
2013-06-28 09:30:00,18.4,19.0,18.38,18.9,104900.0,16.2309,16.7602,16.2132,16.6719,104900.0
2013-06-28 10:00:00,18.99,19.17,18.75,19.0,172300.0,16.7513,16.9101,16.5396,16.7602,172300.0
2013-06-28 10:30:00,19.0,19.12,18.8,18.87,81000.0,16.7602,16.866,16.5837,16.6455,81000.0
2013-06-28 11:00:00,18.85,18.95,18.75,18.79,40500.0,16.6278,16.7161,16.5396,16.5749,40500.0
2013-06-28 11:30:00,18.76,18.95,18.5,18.82,47400.0,16.5484,16.7161,16.3191,16.6014,47400.0
2013-06-28 12:00:00,18.84,18.85,18.55,18.69,34500.0,16.619,16.6278,16.3632,16.4867,34500.0
2013-06-28 12:30:00,18.63,18.7,18.56,18.6,17200.0,16.4338,16.4955,16.372,16.4073,17200.0
2013-06-28 13:00:00,18.6,18.9,18.6,18.75,19300.0,16.4073,16.6719,16.4073,16.5396,19300.0
2013-06-28 13:30:00,18.79,18.79,18.7,18.76,44800.0,16.5749,16.5749,16.4955,16.5484,44800.0
2013-06-28 14:00:00,18.75,18.78,18.73,18.75,11100.0,16.5396,16.5661,16.522,16.5396,11100.0
2013-06-28 14:30:00,18.73,18.88,18.73,18.75,11300.0,16.522,16.6543,16.522,16.5396,11300.0
2013-06-28 15:00:00,18.75,18.88,18.75,18.8,25600.0,16.5396,16.6543,16.5396,16.5837,25600.0
2013-06-28 15:30:00,18.77,18.9,18.69,18.85,84400.0,16.5573,16.6719,16.4867,16.6278,84400.0
2013-07-01 09:30:00,18.65,18.9,18.65,18.7,46300.0,16.4514,16.6719,16.4514,16.4955,46300.0
2013-07-01 10:00:00,18.75,18.9,18.71,18.81,30600.0,16.5396,16.6719,16.5043,16.5926,30600.0
2013-07-01 10:30:00,18.75,18.85,18.55,18.65,26200.0,16.5396,16.6278,16.3632,16.4514,26200.0
2013-07-01 11:00:00,18.65,18.65,18.5,18.5,16200.0,16.4514,16.4514,16.3191,16.3191,16200.0
2013-07-01 11:30:00,18.52,18.64,18.5,18.5,13500.0,16.3367,16.4426,16.3191,16.3191,13500.0
2013-07-01 12:00:00,18.5,18.6,18.35,18.52,54800.0,16.3191,16.4073,16.1868,16.3367,54800.0
2013-07-01 12:30:00,18.51,18.51,18.35,18.49,18100.0,16.3279,16.3279,16.1868,16.3103,18100.0
2013-07-01 13:00:00,18.48,18.5,18.36,18.4,25200.0,16.3015,16.3191,16.1956,16.2309,25200.0
2013-07-01 13:30:00,18.38,18.5,18.38,18.45,16500.0,16.2132,16.3191,16.2132,16.275,16500.0
2013-07-01 14:00:00,18.5,18.52,18.45,18.49,33900.0,16.3191,16.3367,16.275,16.3103,33900.0
2013-07-01 14:30:00,18.49,18.54,18.45,18.45,11500.0,16.3103,16.3544,16.275,16.275,11500.0
2013-07-01 15:00:00,18.48,18.48,18.4,18.45,20900.0,16.3015,16.3015,16.2309,16.275,20900.0
2013-07-01 15:30:00,18.41,18.49,18.35,18.39,36800.0,16.2397,16.3103,16.1868,16.2221,36800.0
2013-07-02 09:30:00,18.34,18.61,18.26,18.35,5000.0,16.178,16.4161,16.1074,16.1868,5000.0
2013-07-02 10:00:00,18.35,18.58,18.35,18.52,4700.0,16.1868,16.3897,16.1868,16.3367,4700.0
2013-07-02 10:30:00,18.53,18.61,18.46,18.59,16000.0,16.3456,16.4161,16.2838,16.3985,16000.0
2013-07-02 11:00:00,18.58,18.64,18.52,18.62,5400.0,16.3897,16.4426,16.3367,16.425,5400.0
2013-07-02 11:30:00,18.63,18.9,18.61,18.9,7300.0,16.4338,16.6719,16.4161,16.6719,7300.0
2013-07-02 12:00:00,18.75,18.9,18.65,18.76,12500.0,16.5396,16.6719,16.4514,16.5484,12500.0
2013-07-02 12:30:00,18.8,18.85,18.75,18.83,6400.0,16.5837,16.6278,16.5396,16.6102,6400.0
2013-07-02 13:00:00,18.85,18.9,18.8,18.85,7100.0,16.6278,16.6719,16.5837,16.6278,7100.0
2013-07-02 13:30:00,18.85,18.9,18.8,18.85,4400.0,16.6278,16.6719,16.5837,16.6278,4400.0
2013-07-02 14:00:00,18.85,18.9,18.77,18.82,14000.0,16.6278,16.6719,16.5573,16.6014,14000.0
2013-07-02 14:30:00,18.79,18.9,18.78,18.89,12800.0,16.5749,16.6719,16.5661,16.6631,12800.0
2013-07-02 15:00:00,18.8,19.64,18.8,19.28,111000.0,16.5837,17.3247,16.5837,17.0071,111000.0
2013-07-02 15:30:00,19.28,19.42,19.2,19.22,14900.0,17.0071,17.1306,16.9366,16.9542,14900.0
2013-07-03 09:30:00,18.99,19.05,18.67,18.95,15700.0,16.7513,16.8043,16.4691,16.7161,15700.0
2013-07-03 10:00:00,18.74,19.21,18.67,19.07,20900.0,16.5308,16.9454,16.4691,16.8219,20900.0
2013-07-03 10:30:00,19.18,19.18,19.0,19.0,2300.0,16.9189,16.9189,16.7602,16.7602,2300.0
2013-07-03 11:00:00,19.0,19.14,18.98,18.98,7700.0,16.7602,16.8837,16.7425,16.7425,7700.0
2013-07-03 11:30:00,19.0,19.09,18.98,19.02,20400.0,16.7602,16.8395,16.7425,16.7778,20400.0
2013-07-03 12:00:00,19.03,19.03,18.98,19.0,24300.0,16.7866,16.7866,16.7425,16.7602,24300.0
2013-07-03 12:30:00,19.01,19.13,19.01,19.07,8800.0,16.769,16.8748,16.769,16.8219,8800.0
2013-07-05 09:30:00,18.8,19.19,18.76,18.92,8900.0,16.5837,16.9278,16.5484,16.6896,8900.0
2013-07-05 10:00:00,18.97,18.97,18.57,18.62,11300.0,16.7337,16.7337,16.3808,16.425,11300.0
2013-07-05 10:30:00,18.67,18.7,18.55,18.64,7200.0,16.4691,16.4955,16.3632,16.4426,7200.0
2013-07-05 11:00:00,18.68,18.71,18.6,18.6,5700.0,16.4779,16.5043,16.4073,16.4073,5700.0
2013-07-05 11:30:00,18.61,18.68,18.6,18.6,8400.0,16.4161,16.4779,16.4073,16.4073,8400.0
2013-07-05 12:00:00,18.6,18.9,18.6,18.9,29100.0,16.4073,16.6719,16.4073,16.6719,29100.0
2013-07-05 12:30:00,18.93,18.93,18.79,18.86,3900.0,16.6984,16.6984,16.5749,16.6367,3900.0
2013-07-05 13:00:00,18.88,18.88,18.79,18.88,3100.0,16.6543,16.6543,16.5749,16.6543,3100.0
2013-07-05 13:30:00,18.88,18.99,18.8,18.9,7800.0,16.6543,16.7513,16.5837,16.6719,7800.0
2013-07-05 14:00:00,18.92,18.92,18.9,18.92,800.0,16.6896,16.6896,16.6719,16.6896,800.0
2013-07-05 14:30:00,18.9,19.13,18.84,18.96,9500.0,16.6719,16.8748,16.619,16.7249,9500.0
2013-07-05 15:00:00,19.02,19.09,19.0,19.05,1100.0,16.7778,16.8395,16.7602,16.8043,1100.0
2013-07-05 15:30:00,19.05,19.36,18.97,19.35,12100.0,16.8043,17.0777,16.7337,17.0689,12100.0
2013-07-08 09:30:00,19.05,19.22,18.86,19.05,36800.0,16.8043,16.9542,16.6367,16.8043,36800.0
2013-07-08 10:00:00,19.07,19.3,19.02,19.26,39800.0,16.8219,17.0248,16.7778,16.9895,39800.0
2013-07-08 10:30:00,19.3,19.3,19.1,19.18,12200.0,17.0248,17.0248,16.8484,16.9189,12200.0
2013-07-08 11:00:00,19.1,19.48,19.1,19.31,20400.0,16.8484,17.1836,16.8484,17.0336,20400.0
2013-07-08 11:30:00,19.29,19.34,19.15,19.17,14200.0,17.016,17.0601,16.8925,16.9101,14200.0
2013-07-08 12:00:00,19.23,19.32,19.22,19.31,2800.0,16.963,17.0424,16.9542,17.0336,2800.0
2013-07-08 12:30:00,19.31,19.32,19.15,19.18,5600.0,17.0336,17.0424,16.8925,16.9189,5600.0
2013-07-08 13:00:00,19.15,19.25,19.15,19.19,13200.0,16.8925,16.9807,16.8925,16.9278,13200.0
2013-07-08 13:30:00,19.16,19.25,19.15,19.19,16600.0,16.9013,16.9807,16.8925,16.9278,16600.0
2013-07-08 14:00:00,19.15,19.19,19.15,19.19,10200.0,16.8925,16.9278,16.8925,16.9278,10200.0
2013-07-08 14:30:00,19.19,19.26,19.17,19.23,5400.0,16.9278,16.9895,16.9101,16.963,5400.0
2013-07-08 15:00:00,19.16,19.23,19.15,19.16,12200.0,16.9013,16.963,16.8925,16.9013,12200.0
2013-07-08 15:30:00,19.15,19.16,19.1,19.1,23600.0,16.8925,16.9013,16.8484,16.8484,23600.0
2013-07-09 09:30:00,19.13,19.23,19.13,19.21,18000.0,16.8748,16.963,16.8748,16.9454,18000.0
2013-07-09 10:00:00,19.21,19.34,19.2,19.2,11600.0,16.9454,17.0601,16.9366,16.9366,11600.0
2013-07-09 10:30:00,19.21,19.25,19.06,19.25,21700.0,16.9454,16.9807,16.8131,16.9807,21700.0
2013-07-09 11:00:00,19.23,19.26,19.1,19.2,6200.0,16.963,16.9895,16.8484,16.9366,6200.0
2013-07-09 11:30:00,19.2,19.25,19.14,19.25,2300.0,16.9366,16.9807,16.8837,16.9807,2300.0
2013-07-09 12:00:00,19.19,19.29,19.17,19.28,19700.0,16.9278,17.016,16.9101,17.0071,19700.0
2013-07-09 12:30:00,19.29,19.34,19.23,19.32,12800.0,17.016,17.0601,16.963,17.0424,12800.0
2013-07-09 13:00:00,19.33,19.45,19.3,19.3,9900.0,17.0513,17.1571,17.0248,17.0248,9900.0
2013-07-09 13:30:00,19.26,19.3,19.19,19.2,4200.0,16.9895,17.0248,16.9278,16.9366,4200.0
2013-07-09 14:00:00,19.19,19.36,19.18,19.28,5500.0,16.9278,17.0777,16.9189,17.0071,5500.0
2013-07-09 14:30:00,19.26,19.49,19.21,19.39,27400.0,16.9895,17.1924,16.9454,17.1042,27400.0
2013-07-09 15:00:00,19.44,19.92,19.42,19.62,28900.0,17.1483,17.5717,17.1306,17.3071,28900.0
2013-07-09 15:30:00,19.76,19.88,19.46,19.5,34600.0,17.4306,17.5364,17.1659,17.2012,34600.0
2013-07-10 09:30:00,19.47,19.95,19.15,19.52,10600.0,17.1747,17.5982,16.8925,17.2189,10600.0
2013-07-10 10:00:00,19.52,19.52,19.26,19.3,7200.0,17.2189,17.2189,16.9895,17.0248,7200.0
2013-07-10 10:30:00,19.31,19.45,19.3,19.45,13600.0,17.0336,17.1571,17.0248,17.1571,13600.0
2013-07-10 11:00:00,19.41,19.45,19.4,19.44,10300.0,17.1218,17.1571,17.113,17.1483,10300.0
2013-07-10 11:30:00,19.5,19.5,19.41,19.41,2200.0,17.2012,17.2012,17.1218,17.1218,2200.0
2013-07-10 12:00:00,19.41,19.49,19.28,19.38,43200.0,17.1218,17.1924,17.0071,17.0954,43200.0
2013-07-10 12:30:00,19.38,19.38,19.05,19.06,35100.0,17.0954,17.0954,16.8043,16.8131,35100.0
2013-07-10 13:00:00,19.1,19.3,19.1,19.25,22100.0,16.8484,17.0248,16.8484,16.9807,22100.0
2013-07-10 13:30:00,19.3,19.31,19.05,19.24,19500.0,17.0248,17.0336,16.8043,16.9719,19500.0
2013-07-10 14:00:00,19.1,19.25,19.1,19.23,14200.0,16.8484,16.9807,16.8484,16.963,14200.0
2013-07-10 14:30:00,19.18,19.18,19.06,19.09,35100.0,16.9189,16.9189,16.8131,16.8395,35100.0
2013-07-10 15:00:00,19.1,19.19,19.05,19.1,26500.0,16.8484,16.9278,16.8043,16.8484,26500.0
2013-07-10 15:30:00,19.1,19.15,19.06,19.1,11200.0,16.8484,16.8925,16.8131,16.8484,11200.0
2013-07-11 09:30:00,19.05,19.48,19.05,19.21,5500.0,16.8043,17.1836,16.8043,16.9454,5500.0
2013-07-11 10:00:00,19.27,19.27,19.2,19.21,4500.0,16.9983,16.9983,16.9366,16.9454,4500.0
2013-07-11 10:30:00,19.21,19.26,19.2,19.24,5500.0,16.9454,16.9895,16.9366,16.9719,5500.0
2013-07-11 11:00:00,19.23,19.5,19.21,19.39,13400.0,16.963,17.2012,16.9454,17.1042,13400.0
2013-07-11 11:30:00,19.39,19.5,19.3,19.36,5100.0,17.1042,17.2012,17.0248,17.0777,5100.0
2013-07-11 12:00:00,19.37,19.49,19.37,19.49,700.0,17.0865,17.1924,17.0865,17.1924,700.0
2013-07-11 12:30:00,19.43,19.45,19.35,19.37,5800.0,17.1395,17.1571,17.0689,17.0865,5800.0
2013-07-11 13:00:00,19.45,19.45,19.33,19.41,1200.0,17.1571,17.1571,17.0513,17.1218,1200.0
2013-07-11 13:30:00,19.37,19.45,19.33,19.45,1500.0,17.0865,17.1571,17.0513,17.1571,1500.0
2013-07-11 14:00:00,19.41,19.41,19.37,19.37,1600.0,17.1218,17.1218,17.0865,17.0865,1600.0
2013-07-11 14:30:00,19.48,19.5,19.37,19.45,13400.0,17.1836,17.2012,17.0865,17.1571,13400.0
2013-07-11 15:00:00,19.45,19.6,19.41,19.6,30000.0,17.1571,17.2894,17.1218,17.2894,30000.0
2013-07-11 15:30:00,19.6,19.65,19.55,19.61,18300.0,17.2894,17.3335,17.2453,17.2982,18300.0
2013-07-12 09:30:00,19.23,19.5,19.21,19.45,7900.0,16.963,17.2012,16.9454,17.1571,7900.0
2013-07-12 10:00:00,19.43,19.45,19.35,19.4,17000.0,17.1395,17.1571,17.0689,17.113,17000.0
2013-07-12 10:30:00,19.43,19.45,19.41,19.44,3700.0,17.1395,17.1571,17.1218,17.1483,3700.0
2013-07-12 11:00:00,19.45,19.5,19.36,19.46,4900.0,17.1571,17.2012,17.0777,17.1659,4900.0
2013-07-12 11:30:00,19.43,19.5,19.4,19.48,10000.0,17.1395,17.2012,17.113,17.1836,10000.0
2013-07-12 12:00:00,19.5,19.5,19.4,19.46,4400.0,17.2012,17.2012,17.113,17.1659,4400.0
2013-07-12 12:30:00,19.46,19.5,19.4,19.5,2200.0,17.1659,17.2012,17.113,17.2012,2200.0
2013-07-12 13:00:00,19.5,19.5,19.41,19.5,2000.0,17.2012,17.2012,17.1218,17.2012,2000.0
2013-07-12 13:30:00,19.5,19.5,19.41,19.42,8600.0,17.2012,17.2012,17.1218,17.1306,8600.0
2013-07-12 14:00:00,19.45,19.47,19.42,19.45,3100.0,17.1571,17.1747,17.1306,17.1571,3100.0
2013-07-12 14:30:00,19.45,19.45,19.42,19.44,3900.0,17.1571,17.1571,17.1306,17.1483,3900.0
2013-07-12 15:00:00,19.44,19.5,19.42,19.5,11100.0,17.1483,17.2012,17.1306,17.2012,11100.0
2013-07-12 15:30:00,19.5,19.54,19.45,19.45,32200.0,17.2012,17.2365,17.1571,17.1571,32200.0
2013-07-15 09:30:00,19.36,19.49,19.22,19.42,15000.0,17.0777,17.1924,16.9542,17.1306,15000.0
2013-07-15 10:00:00,19.42,19.43,19.39,19.39,3400.0,17.1306,17.1395,17.1042,17.1042,3400.0
2013-07-15 10:30:00,19.41,19.42,19.37,19.4,5300.0,17.1218,17.1306,17.0865,17.113,5300.0
2013-07-15 11:00:00,19.37,19.44,19.37,19.44,1900.0,17.0865,17.1483,17.0865,17.1483,1900.0
2013-07-15 11:30:00,19.41,19.5,19.41,19.47,2400.0,17.1218,17.2012,17.1218,17.1747,2400.0
2013-07-15 12:00:00,19.46,19.5,19.46,19.46,1500.0,17.1659,17.2012,17.1659,17.1659,1500.0
2013-07-15 12:30:00,19.48,19.71,19.48,19.68,6600.0,17.1836,17.3865,17.1836,17.36,6600.0
2013-07-15 13:00:00,19.71,19.75,19.67,19.71,4200.0,17.3865,17.4217,17.3512,17.3865,4200.0
2013-07-15 13:30:00,19.75,19.75,19.57,19.58,32600.0,17.4217,17.4217,17.263,17.2718,32600.0
2013-07-15 14:00:00,19.56,19.7,19.5,19.65,6300.0,17.2541,17.3776,17.2012,17.3335,6300.0
2013-07-15 14:30:00,19.7,19.74,19.63,19.69,5500.0,17.3776,17.4129,17.3159,17.3688,5500.0
2013-07-15 15:00:00,19.71,19.72,19.65,19.7,6700.0,17.3865,17.3953,17.3335,17.3776,6700.0
2013-07-15 15:30:00,19.71,19.73,19.54,19.6,83000.0,17.3865,17.4041,17.2365,17.2894,83000.0
2013-07-16 09:30:00,19.04,19.64,19.04,19.64,17900.0,16.7954,17.3247,16.7954,17.3247,17900.0
2013-07-16 10:00:00,19.56,19.59,19.37,19.43,6700.0,17.2541,17.2806,17.0865,17.1395,6700.0
2013-07-16 10:30:00,19.45,19.6,19.4,19.55,18700.0,17.1571,17.2894,17.113,17.2453,18700.0
2013-07-16 11:00:00,19.57,19.63,19.55,19.59,8100.0,17.263,17.3159,17.2453,17.2806,8100.0
2013-07-16 11:30:00,19.6,19.7,19.59,19.7,5700.0,17.2894,17.3776,17.2806,17.3776,5700.0
2013-07-16 12:00:00,19.65,19.75,19.59,19.74,22400.0,17.3335,17.4217,17.2806,17.4129,22400.0
2013-07-16 12:30:00,19.74,20.65,19.74,20.5,45400.0,17.4129,18.2156,17.4129,18.0833,45400.0
2013-07-16 13:00:00,20.41,20.41,20.0,20.12,9700.0,18.0039,18.0039,17.6423,17.7481,9700.0
2013-07-16 13:30:00,20.15,20.5,20.12,20.23,17600.0,17.7746,18.0833,17.7481,17.8452,17600.0
2013-07-16 14:00:00,20.21,20.3,20.17,20.27,17400.0,17.8275,17.9069,17.7922,17.8804,17400.0
2013-07-16 14:30:00,20.3,20.43,20.25,20.28,23600.0,17.9069,18.0216,17.8628,17.8893,23600.0
2013-07-16 15:00:00,20.27,20.3,20.25,20.25,16700.0,17.8804,17.9069,17.8628,17.8628,16700.0
2013-07-16 15:30:00,20.25,20.25,20.04,20.04,25800.0,17.8628,17.8628,17.6776,17.6776,25800.0
2013-07-17 09:30:00,20.01,20.09,19.77,19.9,4600.0,17.6511,17.7217,17.4394,17.5541,4600.0
2013-07-17 10:00:00,19.9,19.98,19.75,19.88,8400.0,17.5541,17.6246,17.4217,17.5364,8400.0
2013-07-17 10:30:00,19.85,20.0,19.81,19.9,14900.0,17.51,17.6423,17.4747,17.5541,14900.0
2013-07-17 11:00:00,19.92,20.03,19.79,19.89,19300.0,17.5717,17.6687,17.457,17.5452,19300.0
2013-07-17 11:30:00,19.84,19.84,19.72,19.77,8600.0,17.5011,17.5011,17.3953,17.4394,8600.0
2013-07-17 12:00:00,19.85,20.0,19.8,19.99,1100.0,17.51,17.6423,17.4658,17.6334,1100.0
2013-07-17 12:30:00,19.99,20.12,19.99,20.0,6300.0,17.6334,17.7481,17.6334,17.6423,6300.0
2013-07-17 13:00:00,19.96,20.0,19.96,19.97,1500.0,17.607,17.6423,17.607,17.6158,1500.0
2013-07-17 13:30:00,20.0,20.0,19.91,20.0,5800.0,17.6423,17.6423,17.5629,17.6423,5800.0
2013-07-17 14:00:00,20.0,20.0,19.97,20.0,15100.0,17.6423,17.6423,17.6158,17.6423,15100.0
2013-07-17 14:30:00,20.0,20.0,19.98,20.0,5300.0,17.6423,17.6423,17.6246,17.6423,5300.0
2013-07-17 15:00:00,20.0,20.2,19.99,20.13,15900.0,17.6423,17.8187,17.6334,17.7569,15900.0
2013-07-17 15:30:00,20.11,20.47,20.05,20.34,28700.0,17.7393,18.0569,17.6864,17.9422,28700.0
2013-07-18 09:30:00,20.5,20.6,20.06,20.56,15700.0,18.0833,18.1715,17.6952,18.1363,15700.0
2013-07-18 10:00:00,20.56,20.6,20.49,20.59,19000.0,18.1363,18.1715,18.0745,18.1627,19000.0
2013-07-18 10:30:00,20.6,20.6,20.57,20.59,5200.0,18.1715,18.1715,18.1451,18.1627,5200.0
2013-07-18 11:00:00,20.59,20.6,20.55,20.56,11500.0,18.1627,18.1715,18.1274,18.1363,11500.0
2013-07-18 11:30:00,20.55,20.6,20.55,20.55,9000.0,18.1274,18.1715,18.1274,18.1274,9000.0
2013-07-18 12:00:00,20.55,20.57,20.55,20.55,7200.0,18.1274,18.1451,18.1274,18.1274,7200.0
2013-07-18 12:30:00,20.55,20.56,20.54,20.55,18400.0,18.1274,18.1363,18.1186,18.1274,18400.0
2013-07-18 13:00:00,20.55,20.75,20.54,20.7,13400.0,18.1274,18.3039,18.1186,18.2597,13400.0
2013-07-18 13:30:00,20.7,20.76,20.6,20.6,9500.0,18.2597,18.3127,18.1715,18.1715,9500.0
2013-07-18 14:00:00,20.58,20.95,20.58,20.82,8500.0,18.1539,18.4803,18.1539,18.3656,8500.0
2013-07-18 14:30:00,20.81,21.0,20.81,20.84,8500.0,18.3568,18.5244,18.3568,18.3832,8500.0
2013-07-18 15:00:00,20.85,20.99,20.8,20.88,9700.0,18.3921,18.5156,18.348,18.4185,9700.0
2013-07-18 15:30:00,20.89,20.89,20.75,20.84,23000.0,18.4274,18.4274,18.3039,18.3832,23000.0
2013-07-19 09:30:00,21.0,21.17,20.9,21.13,11600.0,18.5244,18.6743,18.4362,18.6391,11600.0
2013-07-19 10:00:00,21.17,21.39,20.97,21.0,11000.0,18.6743,18.8684,18.4979,18.5244,11000.0
2013-07-19 10:30:00,20.9,21.0,20.8,20.8,7300.0,18.4362,18.5244,18.348,18.348,7300.0
2013-07-19 11:00:00,20.8,21.0,20.77,21.0,11400.0,18.348,18.5244,18.3215,18.5244,11400.0
2013-07-19 11:30:00,21.0,21.09,20.99,21.0,9600.0,18.5244,18.6038,18.5156,18.5244,9600.0
2013-07-19 12:00:00,21.0,21.01,20.93,20.99,20600.0,18.5244,18.5332,18.4626,18.5156,20600.0
2013-07-19 12:30:00,20.99,21.13,20.99,21.0,27500.0,18.5156,18.6391,18.5156,18.5244,27500.0
2013-07-19 13:00:00,21.0,21.03,20.95,20.98,5900.0,18.5244,18.5508,18.4803,18.5067,5900.0
2013-07-19 13:30:00,20.98,21.03,20.94,21.0,4000.0,18.5067,18.5508,18.4715,18.5244,4000.0
2013-07-19 14:00:00,21.0,21.14,20.99,21.0,38200.0,18.5244,18.6479,18.5156,18.5244,38200.0
2013-07-19 14:30:00,21.01,21.05,21.0,21.0,18800.0,18.5332,18.5685,18.5244,18.5244,18800.0
2013-07-19 15:00:00,21.0,21.04,21.0,21.01,13500.0,18.5244,18.5597,18.5244,18.5332,13500.0
2013-07-19 15:30:00,21.0,21.01,20.84,20.85,167000.0,18.5244,18.5332,18.3832,18.3921,167000.0
2013-07-22 09:30:00,20.6,20.6,20.22,20.25,9800.0,18.1715,18.1715,17.8363,17.8628,9800.0
2013-07-22 10:00:00,20.27,20.5,20.23,20.5,17300.0,17.8804,18.0833,17.8452,18.0833,17300.0
2013-07-22 10:30:00,20.44,20.5,20.4,20.41,92100.0,18.0304,18.0833,17.9951,18.0039,92100.0
2013-07-22 11:00:00,20.44,20.55,20.4,20.47,26500.0,18.0304,18.1274,17.9951,18.0569,26500.0
2013-07-22 11:30:00,20.47,20.64,20.35,20.6,18200.0,18.0569,18.2068,17.951,18.1715,18200.0
2013-07-22 12:00:00,20.6,20.6,20.48,20.58,1600.0,18.1715,18.1715,18.0657,18.1539,1600.0
2013-07-22 12:30:00,20.57,20.58,20.48,20.58,1200.0,18.1451,18.1539,18.0657,18.1539,1200.0
2013-07-22 13:00:00,20.59,20.6,20.5,20.56,12300.0,18.1627,18.1715,18.0833,18.1363,12300.0
2013-07-22 13:30:00,20.55,20.55,20.48,20.55,2000.0,18.1274,18.1274,18.0657,18.1274,2000.0
2013-07-22 14:00:00,20.55,20.59,20.49,20.57,20600.0,18.1274,18.1627,18.0745,18.1451,20600.0
2013-07-22 14:30:00,20.57,20.7,20.52,20.59,9900.0,18.1451,18.2597,18.101,18.1627,9900.0
2013-07-22 15:00:00,20.62,20.62,20.31,20.39,150000.0,18.1892,18.1892,17.9157,17.9863,150000.0
2013-07-22 15:30:00,20.39,20.43,20.3,20.37,123100.0,17.9863,18.0216,17.9069,17.9687,123100.0
2013-07-23 09:30:00,20.29,20.69,20.0,20.63,2800.0,17.8981,18.2509,17.6423,18.198,2800.0
2013-07-23 10:00:00,20.29,20.62,20.22,20.53,2100.0,17.8981,18.1892,17.8363,18.1098,2100.0
2013-07-23 10:30:00,20.29,20.52,20.29,20.4,1800.0,17.8981,18.101,17.8981,17.9951,1800.0
2013-07-23 11:00:00,20.44,20.55,20.43,20.43,1100.0,18.0304,18.1274,18.0216,18.0216,1100.0
2013-07-23 11:30:00,20.35,20.5,20.35,20.43,600.0,17.951,18.0833,17.951,18.0216,600.0
2013-07-23 12:00:00,20.43,20.43,20.26,20.26,3400.0,18.0216,18.0216,17.8716,17.8716,3400.0
2013-07-23 12:30:00,20.25,20.41,20.2,20.21,1800.0,17.8628,18.0039,17.8187,17.8275,1800.0
2013-07-23 13:00:00,20.2,20.27,20.2,20.21,2700.0,17.8187,17.8804,17.8187,17.8275,2700.0
2013-07-23 13:30:00,20.21,20.27,20.21,20.23,2600.0,17.8275,17.8804,17.8275,17.8452,2600.0
2013-07-23 14:00:00,20.24,20.25,20.2,20.2,6500.0,17.854,17.8628,17.8187,17.8187,6500.0
2013-07-23 14:30:00,20.22,20.27,20.2,20.27,8400.0,17.8363,17.8804,17.8187,17.8804,8400.0
2013-07-23 15:00:00,20.26,20.29,20.22,20.24,1300.0,17.8716,17.8981,17.8363,17.854,1300.0
2013-07-23 15:30:00,20.25,20.26,20.2,20.22,5500.0,17.8628,17.8716,17.8187,17.8363,5500.0
2013-07-24 09:30:00,20.23,20.48,20.21,20.48,3600.0,17.8452,18.0657,17.8275,18.0657,3600.0
2013-07-24 10:00:00,20.32,20.32,20.05,20.19,2900.0,17.9245,17.9245,17.6864,17.8099,2900.0
2013-07-24 10:30:00,20.19,20.26,20.1,20.21,1000.0,17.8099,17.8716,17.7305,17.8275,1000.0
2013-07-24 11:00:00,20.26,20.29,20.16,20.26,9400.0,17.8716,17.8981,17.7834,17.8716,9400.0
2013-07-24 11:30:00,20.21,20.3,20.2,20.3,1600.0,17.8275,17.9069,17.8187,17.9069,1600.0
2013-07-24 12:00:00,20.3,20.3,20.3,20.3,0.0,17.9069,17.9069,17.9069,17.9069,0.0
2013-07-24 12:30:00,20.3,20.45,20.3,20.35,2600.0,17.9069,18.0392,17.9069,17.951,2600.0
2013-07-24 13:00:00,20.35,20.43,20.35,20.43,2200.0,17.951,18.0216,17.951,18.0216,2200.0
2013-07-24 13:30:00,20.38,20.5,20.37,20.5,2800.0,17.9775,18.0833,17.9687,18.0833,2800.0
2013-07-24 14:00:00,20.45,20.5,20.4,20.5,2000.0,18.0392,18.0833,17.9951,18.0833,2000.0
2013-07-24 14:30:00,20.49,20.59,20.42,20.59,4700.0,18.0745,18.1627,18.0128,18.1627,4700.0
2013-07-24 15:00:00,20.59,20.63,20.41,20.63,3800.0,18.1627,18.198,18.0039,18.198,3800.0
2013-07-24 15:30:00,20.65,20.69,20.58,20.67,5000.0,18.2156,18.2509,18.1539,18.2333,5000.0
2013-07-25 09:30:00,20.34,20.55,20.0,20.52,3100.0,17.9422,18.1274,17.6423,18.101,3100.0
2013-07-25 10:00:00,20.54,20.58,20.52,20.55,4400.0,18.1186,18.1539,18.101,18.1274,4400.0
2013-07-25 10:30:00,20.56,20.77,20.53,20.77,2700.0,18.1363,18.3215,18.1098,18.3215,2700.0
2013-07-25 11:00:00,20.77,20.88,20.55,20.59,6500.0,18.3215,18.4185,18.1274,18.1627,6500.0
2013-07-25 11:30:00,20.72,20.76,20.56,20.65,3900.0,18.2774,18.3127,18.1363,18.2156,3900.0
2013-07-25 12:00:00,20.56,20.65,20.55,20.6,25500.0,18.1363,18.2156,18.1274,18.1715,25500.0
2013-07-25 12:30:00,20.57,20.75,20.57,20.73,33700.0,18.1451,18.3039,18.1451,18.2862,33700.0
2013-07-25 13:00:00,20.69,20.79,20.69,20.75,3200.0,18.2509,18.3391,18.2509,18.3039,3200.0
2013-07-25 13:30:00,20.72,20.97,20.72,20.95,6000.0,18.2774,18.4979,18.2774,18.4803,6000.0
2013-07-25 14:00:00,20.95,21.15,20.88,20.93,15400.0,18.4803,18.6567,18.4185,18.4626,15400.0
2013-07-25 14:30:00,20.93,21.22,20.8,21.13,40800.0,18.4626,18.7184,18.348,18.6391,40800.0
2013-07-25 15:00:00,21.15,21.54,21.13,21.46,15000.0,18.6567,19.0007,18.6391,18.9302,15000.0
2013-07-25 15:30:00,21.43,21.95,21.43,21.8,35900.0,18.9037,19.3624,18.9037,19.2301,35900.0
2013-07-26 09:30:00,22.12,22.14,21.45,21.45,19400.0,19.5124,19.53,18.9213,18.9213,19400.0
2013-07-26 10:00:00,21.45,21.64,21.22,21.64,9900.0,18.9213,19.0889,18.7184,19.0889,9900.0
2013-07-26 10:30:00,21.67,21.7,21.38,21.44,2900.0,19.1154,19.1419,18.8596,18.9125,2900.0
2013-07-26 11:00:00,21.5,21.5,21.38,21.38,8300.0,18.9654,18.9654,18.8596,18.8596,8300.0
2013-07-26 11:30:00,21.4,21.71,21.38,21.52,9100.0,18.8772,19.1507,18.8596,18.9831,9100.0
2013-07-26 12:00:00,21.57,21.57,21.38,21.43,5200.0,19.0272,19.0272,18.8596,18.9037,5200.0
2013-07-26 12:30:00,21.43,21.47,21.37,21.41,3600.0,18.9037,18.939,18.8508,18.886,3600.0
2013-07-26 13:00:00,21.37,21.45,21.26,21.26,5100.0,18.8508,18.9213,18.7537,18.7537,5100.0
2013-07-26 13:30:00,21.26,21.33,21.11,21.17,13700.0,18.7537,18.8155,18.6214,18.6743,13700.0
2013-07-26 14:00:00,21.14,21.16,21.05,21.15,11000.0,18.6479,18.6655,18.5685,18.6567,11000.0
2013-07-26 14:30:00,21.18,21.36,21.1,21.11,8400.0,18.6832,18.8419,18.6126,18.6214,8400.0
2013-07-26 15:00:00,21.18,21.58,21.06,21.54,22600.0,18.6832,19.036,18.5773,19.0007,22600.0
2013-07-26 15:30:00,21.62,21.79,21.41,21.68,16600.0,19.0713,19.2213,18.886,19.1242,16600.0
2013-07-29 09:30:00,21.5,21.5,21.1,21.11,4000.0,18.9654,18.9654,18.6126,18.6214,4000.0
2013-07-29 10:00:00,21.13,21.27,21.13,21.14,5000.0,18.6391,18.7626,18.6391,18.6479,5000.0
2013-07-29 10:30:00,21.12,21.24,21.09,21.13,5900.0,18.6302,18.7361,18.6038,18.6391,5900.0
2013-07-29 11:00:00,21.13,21.15,21.06,21.09,9900.0,18.6391,18.6567,18.5773,18.6038,9900.0
2013-07-29 11:30:00,21.09,21.4,21.09,21.32,13200.0,18.6038,18.8772,18.6038,18.8067,13200.0
2013-07-29 12:00:00,21.24,21.29,21.1,21.13,4500.0,18.7361,18.7802,18.6126,18.6391,4500.0
2013-07-29 12:30:00,21.15,21.18,21.1,21.16,4100.0,18.6567,18.6832,18.6126,18.6655,4100.0
2013-07-29 13:00:00,21.16,21.23,21.16,21.22,3400.0,18.6655,18.7273,18.6655,18.7184,3400.0
2013-07-29 13:30:00,21.22,21.33,21.17,21.2,2400.0,18.7184,18.8155,18.6743,18.7008,2400.0
2013-07-29 14:00:00,21.21,21.4,21.21,21.4,6900.0,18.7096,18.8772,18.7096,18.8772,6900.0
2013-07-29 14:30:00,21.4,21.5,21.4,21.5,3800.0,18.8772,18.9654,18.8772,18.9654,3800.0
2013-07-29 15:00:00,21.5,21.74,21.5,21.62,3200.0,18.9654,19.1771,18.9654,19.0713,3200.0
2013-07-29 15:30:00,21.62,22.0,21.6,21.84,13500.0,19.0713,19.4065,19.0537,19.2654,13500.0
2013-07-30 09:30:00,21.71,21.71,20.8,21.04,10500.0,19.1507,19.1507,18.348,18.5597,10500.0
2013-07-30 10:00:00,21.19,21.19,20.86,21.15,38300.0,18.692,18.692,18.4009,18.6567,38300.0
2013-07-30 10:30:00,21.16,21.25,21.05,21.24,5500.0,18.6655,18.7449,18.5685,18.7361,5500.0
2013-07-30 11:00:00,21.25,21.62,21.25,21.42,3300.0,18.7449,19.0713,18.7449,18.8949,3300.0
2013-07-30 11:30:00,21.42,21.56,21.39,21.43,2300.0,18.8949,19.0184,18.8684,18.9037,2300.0
2013-07-30 12:00:00,21.44,21.49,21.36,21.36,2000.0,18.9125,18.9566,18.8419,18.8419,2000.0
2013-07-30 12:30:00,21.36,21.36,21.14,21.15,1400.0,18.8419,18.8419,18.6479,18.6567,1400.0
2013-07-30 13:00:00,21.15,21.49,21.13,21.49,1900.0,18.6567,18.9566,18.6391,18.9566,1900.0
2013-07-30 13:30:00,21.4,21.4,21.3,21.39,2000.0,18.8772,18.8772,18.789,18.8684,2000.0
2013-07-30 14:00:00,21.31,21.39,21.3,21.35,1400.0,18.7978,18.8684,18.789,18.8331,1400.0
2013-07-30 14:30:00,21.35,21.41,21.35,21.38,1900.0,18.8331,18.886,18.8331,18.8596,1900.0
2013-07-30 15:00:00,21.37,21.79,21.37,21.76,7400.0,18.8508,19.2213,18.8508,19.1948,7400.0
2013-07-30 15:30:00,21.8,21.8,21.48,21.71,13200.0,19.2301,19.2301,18.9478,19.1507,13200.0
2013-07-31 09:30:00,21.79,21.79,21.34,21.38,6600.0,19.2213,19.2213,18.8243,18.8596,6600.0
2013-07-31 10:00:00,21.45,21.45,21.19,21.19,3200.0,18.9213,18.9213,18.692,18.692,3200.0
2013-07-31 10:30:00,21.19,21.25,21.19,21.19,1300.0,18.692,18.7449,18.692,18.692,1300.0
2013-07-31 11:00:00,21.19,21.22,21.19,21.22,2000.0,18.692,18.7184,18.692,18.7184,2000.0
2013-07-31 11:30:00,21.32,21.63,21.27,21.4,3100.0,18.8067,19.0801,18.7626,18.8772,3100.0
2013-07-31 12:00:00,21.35,21.4,21.33,21.34,900.0,18.8331,18.8772,18.8155,18.8243,900.0
2013-07-31 12:30:00,21.33,21.35,21.33,21.35,200.0,18.8155,18.8331,18.8155,18.8331,200.0
2013-07-31 13:00:00,21.35,21.39,21.2,21.33,2700.0,18.8331,18.8684,18.7008,18.8155,2700.0
2013-07-31 13:30:00,21.27,21.47,21.19,21.47,700.0,18.7626,18.939,18.692,18.939,700.0
2013-07-31 14:00:00,21.49,21.54,21.28,21.44,3800.0,18.9566,19.0007,18.7714,18.9125,3800.0
2013-07-31 14:30:00,21.44,21.49,21.35,21.41,4100.0,18.9125,18.9566,18.8331,18.886,4100.0
2013-07-31 15:00:00,21.41,21.51,21.26,21.45,6500.0,18.886,18.9743,18.7537,18.9213,6500.0
2013-07-31 15:30:00,21.46,21.5,21.4,21.46,14800.0,18.9302,18.9654,18.8772,18.9302,14800.0
2013-08-01 09:30:00,21.45,21.54,21.17,21.26,7200.0,18.9213,19.0007,18.6743,18.7537,7200.0
2013-08-01 10:00:00,21.5,21.51,21.29,21.34,4600.0,18.9654,18.9743,18.7802,18.8243,4600.0
2013-08-01 10:30:00,21.41,21.5,21.33,21.33,5400.0,18.886,18.9654,18.8155,18.8155,5400.0
2013-08-01 11:00:00,21.5,21.5,21.34,21.35,2800.0,18.9654,18.9654,18.8243,18.8331,2800.0
2013-08-01 11:30:00,21.36,21.55,21.32,21.55,147400.0,18.8419,19.0095,18.8067,19.0095,147400.0
2013-08-01 12:00:00,21.55,21.65,21.48,21.63,12800.0,19.0095,19.0978,18.9478,19.0801,12800.0
2013-08-01 12:30:00,21.75,21.75,21.55,21.61,4400.0,19.186,19.186,19.0095,19.0625,4400.0
2013-08-01 13:00:00,21.75,21.8,21.52,21.59,7400.0,19.186,19.2301,18.9831,19.0448,7400.0
2013-08-01 13:30:00,21.54,21.59,21.36,21.5,4000.0,19.0007,19.0448,18.8419,18.9654,4000.0
2013-08-01 14:00:00,21.37,21.37,21.37,21.37,600.0,18.8508,18.8508,18.8508,18.8508,600.0
2013-08-01 14:30:00,21.41,21.74,21.36,21.6,29200.0,18.886,19.1771,18.8419,19.0537,29200.0
2013-08-01 15:00:00,21.6,21.66,21.48,21.48,9200.0,19.0537,19.1066,18.9478,18.9478,9200.0
2013-08-01 15:30:00,21.51,21.69,21.48,21.66,124600.0,18.9743,19.133,18.9478,19.1066,124600.0
2013-08-02 09:30:00,21.67,22.1,21.17,21.36,9600.0,19.1154,19.4947,18.6743,18.8419,9600.0
2013-08-02 10:00:00,21.36,22.0,21.36,21.9,45200.0,18.8419,19.4065,18.8419,19.3183,45200.0
2013-08-02 10:30:00,21.9,21.9,21.87,21.9,5900.0,19.3183,19.3183,19.2918,19.3183,5900.0
2013-08-02 11:00:00,21.9,21.98,21.89,21.98,5400.0,19.3183,19.3889,19.3095,19.3889,5400.0
2013-08-02 11:30:00,21.89,22.0,21.88,22.0,22200.0,19.3095,19.4065,19.3006,19.4065,22200.0
2013-08-02 12:00:00,22.0,22.44,21.99,22.34,16000.0,19.4065,19.7946,19.3977,19.7064,16000.0
2013-08-02 12:30:00,22.27,22.31,22.1,22.18,3600.0,19.6447,19.68,19.4947,19.5653,3600.0
2013-08-02 13:00:00,22.19,22.26,22.09,22.26,9400.0,19.5741,19.6358,19.4859,19.6358,9400.0
2013-08-02 13:30:00,22.21,22.26,22.11,22.18,3900.0,19.5917,19.6358,19.5035,19.5653,3900.0
2013-08-02 14:00:00,22.18,22.24,22.11,22.13,37900.0,19.5653,19.6182,19.5035,19.5212,37900.0
2013-08-02 14:30:00,22.21,22.22,22.13,22.18,9600.0,19.5917,19.6006,19.5212,19.5653,9600.0
2013-08-02 15:00:00,22.19,22.25,22.16,22.23,18100.0,19.5741,19.627,19.5476,19.6094,18100.0
2013-08-02 15:30:00,22.23,22.5,22.16,22.5,33800.0,19.6094,19.8476,19.5476,19.8476,33800.0
2013-08-05 09:30:00,22.43,22.5,22.26,22.4,5700.0,19.7858,19.8476,19.6358,19.7593,5700.0
2013-08-05 10:00:00,22.49,22.76,22.43,22.65,4900.0,19.8387,20.0769,19.7858,19.9799,4900.0
2013-08-05 10:30:00,22.61,22.71,22.6,22.68,2600.0,19.9446,20.0328,19.9358,20.0063,2600.0
2013-08-05 11:00:00,22.62,22.95,22.62,22.83,5300.0,19.9534,20.2445,19.9534,20.1387,5300.0
2013-08-05 11:30:00,22.88,23.0,22.87,22.9,11100.0,20.1828,20.2886,20.1739,20.2004,11100.0
2013-08-05 12:00:00,22.9,22.92,22.72,22.79,8900.0,20.2004,20.218,20.0416,20.1034,8900.0
2013-08-05 12:30:00,22.76,22.79,22.61,22.66,6900.0,20.0769,20.1034,19.9446,19.9887,6900.0
2013-08-05 13:00:00,22.66,22.75,22.55,22.65,10900.0,19.9887,20.0681,19.8917,19.9799,10900.0
2013-08-05 13:30:00,22.65,22.8,22.61,22.68,18900.0,19.9799,20.1122,19.9446,20.0063,18900.0
2013-08-05 14:00:00,22.68,22.78,22.68,22.75,3200.0,20.0063,20.0945,20.0063,20.0681,3200.0
2013-08-05 14:30:00,22.75,22.78,22.74,22.77,6000.0,20.0681,20.0945,20.0593,20.0857,6000.0
2013-08-05 15:00:00,22.77,22.78,22.77,22.78,5300.0,20.0857,20.0945,20.0857,20.0945,5300.0
2013-08-05 15:30:00,22.78,22.78,22.75,22.78,9400.0,20.0945,20.0945,20.0681,20.0945,9400.0
2013-08-06 09:30:00,22.83,23.1,22.76,22.82,122300.0,20.1387,20.3768,20.0769,20.1298,122300.0
2013-08-06 10:00:00,22.9,22.95,22.68,22.8,58200.0,20.2004,20.2445,20.0063,20.1122,58200.0
2013-08-06 10:30:00,22.81,22.92,22.59,22.75,15400.0,20.121,20.218,19.9269,20.0681,15400.0
2013-08-06 11:00:00,22.76,22.93,22.74,22.91,22600.0,20.0769,20.2269,20.0593,20.2092,22600.0
2013-08-06 11:30:00,22.9,22.91,22.79,22.82,27300.0,20.2004,20.2092,20.1034,20.1298,27300.0
2013-08-06 12:00:00,22.81,22.9,22.79,22.8,8400.0,20.121,20.2004,20.1034,20.1122,8400.0
2013-08-06 12:30:00,22.83,22.89,22.8,22.83,15100.0,20.1387,20.1916,20.1122,20.1387,15100.0
2013-08-06 13:00:00,22.84,22.89,22.79,22.85,11000.0,20.1475,20.1916,20.1034,20.1563,11000.0
2013-08-06 13:30:00,22.86,22.99,22.79,22.85,10200.0,20.1651,20.2798,20.1034,20.1563,10200.0
2013-08-06 14:00:00,22.85,22.85,22.79,22.79,3100.0,20.1563,20.1563,20.1034,20.1034,3100.0
2013-08-06 14:30:00,22.79,22.94,22.79,22.89,14200.0,20.1034,20.2357,20.1034,20.1916,14200.0
2013-08-06 15:00:00,22.9,22.9,22.86,22.88,7900.0,20.2004,20.2004,20.1651,20.1828,7900.0
2013-08-06 15:30:00,22.88,22.89,22.79,22.89,93000.0,20.1828,20.1916,20.1034,20.1916,93000.0
2013-08-07 09:30:00,22.8,22.99,22.72,22.85,8000.0,20.1122,20.2798,20.0416,20.1563,8000.0
2013-08-07 10:00:00,22.92,22.99,22.8,22.85,6800.0,20.218,20.2798,20.1122,20.1563,6800.0
2013-08-07 10:30:00,22.9,22.9,22.85,22.85,4900.0,20.2004,20.2004,20.1563,20.1563,4900.0
2013-08-07 11:00:00,22.86,22.9,22.86,22.89,3300.0,20.1651,20.2004,20.1651,20.1916,3300.0
2013-08-07 11:30:00,22.85,22.87,22.74,22.8,8400.0,20.1563,20.1739,20.0593,20.1122,8400.0
2013-08-07 12:00:00,22.75,22.76,22.65,22.68,5900.0,20.0681,20.0769,19.9799,20.0063,5900.0
2013-08-07 12:30:00,22.64,22.93,22.64,22.8,5400.0,19.971,20.2269,19.971,20.1122,5400.0
2013-08-07 13:00:00,22.87,22.87,22.8,22.81,5600.0,20.1739,20.1739,20.1122,20.121,5600.0
2013-08-07 13:30:00,22.86,22.86,22.8,22.86,3400.0,20.1651,20.1651,20.1122,20.1651,3400.0
2013-08-07 14:00:00,22.82,22.86,22.8,22.86,13600.0,20.1298,20.1651,20.1122,20.1651,13600.0
2013-08-07 14:30:00,22.84,22.84,22.82,22.83,700.0,20.1475,20.1475,20.1298,20.1387,700.0
2013-08-07 15:00:00,22.83,22.97,22.81,22.9,7400.0,20.1387,20.2621,20.121,20.2004,7400.0
2013-08-07 15:30:00,22.9,22.99,22.9,22.99,6500.0,20.2004,20.2798,20.2004,20.2798,6500.0
2013-08-08 09:30:00,23.0,23.1,22.83,22.95,12800.0,20.2886,20.3768,20.1387,20.2445,12800.0
2013-08-08 10:00:00,22.93,22.94,22.8,22.88,4600.0,20.2269,20.2357,20.1122,20.1828,4600.0
2013-08-08 10:30:00,22.9,22.95,22.85,22.95,3500.0,20.2004,20.2445,20.1563,20.2445,3500.0
2013-08-08 11:00:00,22.91,22.96,22.91,22.96,1900.0,20.2092,20.2533,20.2092,20.2533,1900.0
2013-08-08 11:30:00,22.99,22.99,22.93,22.96,3200.0,20.2798,20.2798,20.2269,20.2533,3200.0
2013-08-08 12:00:00,22.96,22.99,22.96,22.96,1600.0,20.2533,20.2798,20.2533,20.2533,1600.0
2013-08-08 12:30:00,22.96,23.01,22.96,23.01,14400.0,20.2533,20.2974,20.2533,20.2974,14400.0
2013-08-08 13:00:00,23.0,23.04,22.96,22.98,3600.0,20.2886,20.3239,20.2533,20.271,3600.0
2013-08-08 13:30:00,22.98,23.05,22.95,23.05,2500.0,20.271,20.3327,20.2445,20.3327,2500.0
2013-08-08 14:00:00,23.01,23.05,23.01,23.01,3300.0,20.2974,20.3327,20.2974,20.2974,3300.0
2013-08-08 14:30:00,23.02,23.03,23.01,23.03,4100.0,20.3063,20.3151,20.2974,20.3151,4100.0
2013-08-08 15:00:00,23.02,23.03,23.01,23.01,2000.0,20.3063,20.3151,20.2974,20.2974,2000.0
2013-08-08 15:30:00,23.02,23.1,23.01,23.1,14000.0,20.3063,20.3768,20.2974,20.3768,14000.0
2013-08-09 09:30:00,22.85,23.0,22.85,22.93,26200.0,20.1563,20.2886,20.1563,20.2269,26200.0
2013-08-09 10:00:00,22.93,22.96,22.93,22.93,2500.0,20.2269,20.2533,20.2269,20.2269,2500.0
2013-08-09 10:30:00,22.93,23.0,22.93,22.99,2900.0,20.2269,20.2886,20.2269,20.2798,2900.0
2013-08-09 11:00:00,22.99,23.09,22.98,23.07,4000.0,20.2798,20.368,20.271,20.3504,4000.0
2013-08-09 11:30:00,23.08,23.12,23.01,23.05,9200.0,20.3592,20.3945,20.2974,20.3327,9200.0
2013-08-09 12:00:00,23.02,23.1,22.96,23.05,2800.0,20.3063,20.3768,20.2533,20.3327,2800.0
2013-08-09 12:30:00,23.05,23.05,22.97,23.02,5200.0,20.3327,20.3327,20.2621,20.3063,5200.0
2013-08-09 13:00:00,23.03,23.04,22.95,23.0,4000.0,20.3151,20.3239,20.2445,20.2886,4000.0
2013-08-09 13:30:00,23.0,23.04,23.0,23.02,1600.0,20.2886,20.3239,20.2886,20.3063,1600.0
2013-08-09 14:00:00,23.0,23.04,23.0,23.01,1200.0,20.2886,20.3239,20.2886,20.2974,1200.0
2013-08-09 14:30:00,23.01,23.04,22.97,22.97,2200.0,20.2974,20.3239,20.2621,20.2621,2200.0
2013-08-09 15:00:00,23.03,23.03,22.92,22.92,1000.0,20.3151,20.3151,20.218,20.218,1000.0
2013-08-09 15:30:00,22.96,23.04,22.9,23.04,3500.0,20.2533,20.3239,20.2004,20.3239,3500.0
2013-08-12 09:30:00,22.85,23.07,22.85,23.04,12400.0,20.1563,20.3504,20.1563,20.3239,12400.0
2013-08-12 10:00:00,23.03,23.03,22.96,22.99,3400.0,20.3151,20.3151,20.2533,20.2798,3400.0
2013-08-12 10:30:00,23.01,23.1,22.98,23.1,5400.0,20.2974,20.3768,20.271,20.3768,5400.0
2013-08-12 11:00:00,23.1,23.1,23.04,23.07,4400.0,20.3768,20.3768,20.3239,20.3504,4400.0
2013-08-12 11:30:00,23.04,23.1,23.04,23.09,3200.0,20.3239,20.3768,20.3239,20.368,3200.0
2013-08-12 12:00:00,23.1,23.1,23.02,23.08,9900.0,20.3768,20.3768,20.3063,20.3592,9900.0
2013-08-12 12:30:00,23.08,23.1,23.08,23.09,2000.0,20.3592,20.3768,20.3592,20.368,2000.0
2013-08-12 13:00:00,23.1,23.1,23.09,23.1,6400.0,20.3768,20.3768,20.368,20.3768,6400.0
2013-08-12 13:30:00,23.1,23.2,23.04,23.19,9100.0,20.3768,20.465,20.3239,20.4562,9100.0
2013-08-12 14:00:00,23.18,23.19,23.13,23.15,11200.0,20.4474,20.4562,20.4033,20.4209,11200.0
2013-08-12 14:30:00,23.15,23.2,23.13,23.2,17300.0,20.4209,20.465,20.4033,20.465,17300.0
2013-08-12 15:00:00,23.19,23.2,23.09,23.15,16700.0,20.4562,20.465,20.368,20.4209,16700.0
2013-08-12 15:30:00,23.15,23.2,23.11,23.2,10900.0,20.4209,20.465,20.3856,20.465,10900.0
2013-08-13 09:30:00,23.14,23.16,22.85,22.91,5100.0,20.4121,20.4297,20.1563,20.2092,5100.0
2013-08-13 10:00:00,22.85,22.94,22.85,22.89,2200.0,20.1563,20.2357,20.1563,20.1916,2200.0
2013-08-13 10:30:00,22.86,22.98,22.86,22.93,2200.0,20.1651,20.271,20.1651,20.2269,2200.0
2013-08-13 11:00:00,22.96,22.98,22.9,22.93,3900.0,20.2533,20.271,20.2004,20.2269,3900.0
2013-08-13 11:30:00,22.96,23.07,22.89,23.07,10400.0,20.2533,20.3504,20.1916,20.3504,10400.0
2013-08-13 12:00:00,23.07,23.23,23.04,23.21,8700.0,20.3504,20.4915,20.3239,20.4739,8700.0
2013-08-13 12:30:00,23.21,23.25,23.15,23.18,3900.0,20.4739,20.5091,20.4209,20.4474,3900.0
2013-08-13 13:00:00,23.18,23.25,23.18,23.24,3800.0,20.4474,20.5091,20.4474,20.5003,3800.0
2013-08-13 13:30:00,23.24,23.25,23.2,23.25,2500.0,20.5003,20.5091,20.465,20.5091,2500.0
2013-08-13 14:00:00,23.25,23.25,23.21,23.25,3600.0,20.5091,20.5091,20.4739,20.5091,3600.0
2013-08-13 14:30:00,23.25,23.25,23.21,23.24,6900.0,20.5091,20.5091,20.4739,20.5003,6900.0
2013-08-13 15:00:00,23.25,23.55,23.25,23.5,18400.0,20.5091,20.7738,20.5091,20.7297,18400.0
2013-08-13 15:30:00,23.5,23.5,23.25,23.4,25100.0,20.7297,20.7297,20.5091,20.6415,25100.0
2013-08-14 09:30:00,23.3,23.39,23.28,23.35,2300.0,20.5532,20.6326,20.5356,20.5973,2300.0
2013-08-14 10:00:00,23.34,23.39,23.15,23.33,4500.0,20.5885,20.6326,20.4209,20.5797,4500.0
2013-08-14 10:30:00,23.37,23.39,23.17,23.17,3300.0,20.615,20.6326,20.4386,20.4386,3300.0
2013-08-14 11:00:00,23.25,23.37,23.25,23.37,4300.0,20.5091,20.615,20.5091,20.615,4300.0
2013-08-14 11:30:00,23.38,23.4,23.3,23.37,4200.0,20.6238,20.6415,20.5532,20.615,4200.0
2013-08-14 12:00:00,23.39,23.4,23.3,23.39,1900.0,20.6326,20.6415,20.5532,20.6326,1900.0
2013-08-14 12:30:00,23.4,23.4,23.3,23.34,2700.0,20.6415,20.6415,20.5532,20.5885,2700.0
2013-08-14 13:00:00,23.39,23.4,23.33,23.37,5400.0,20.6326,20.6415,20.5797,20.615,5400.0
2013-08-14 13:30:00,23.38,23.4,23.18,23.2,2800.0,20.6238,20.6415,20.4474,20.465,2800.0
2013-08-14 14:00:00,23.2,23.35,23.2,23.33,4900.0,20.465,20.5973,20.465,20.5797,4900.0
2013-08-14 14:30:00,23.32,23.33,23.21,23.23,3000.0,20.5709,20.5797,20.4739,20.4915,3000.0
2013-08-14 15:00:00,23.23,23.24,23.2,23.21,7600.0,20.4915,20.5003,20.465,20.4739,7600.0
2013-08-14 15:30:00,23.2,23.36,23.17,23.36,19900.0,20.465,20.6062,20.4386,20.6062,19900.0
2013-08-15 09:30:00,23.4,23.4,23.01,23.09,5000.0,20.6415,20.6415,20.2974,20.368,5000.0
2013-08-15 10:00:00,23.09,23.18,22.9,22.96,3300.0,20.368,20.4474,20.2004,20.2533,3300.0
2013-08-15 10:30:00,23.0,23.08,22.95,23.03,6600.0,20.2886,20.3592,20.2445,20.3151,6600.0
2013-08-15 11:00:00,23.02,23.02,22.99,22.99,4900.0,20.3063,20.3063,20.2798,20.2798,4900.0
2013-08-15 11:30:00,22.98,22.99,22.93,22.93,1600.0,20.271,20.2798,20.2269,20.2269,1600.0
2013-08-15 12:00:00,22.99,23.0,22.94,23.0,2200.0,20.2798,20.2886,20.2357,20.2886,2200.0
2013-08-15 12:30:00,22.96,23.29,22.96,23.05,36600.0,20.2533,20.5444,20.2533,20.3327,36600.0
2013-08-15 13:00:00,23.07,23.21,22.9,23.0,147800.0,20.3504,20.4739,20.2004,20.2886,147800.0
2013-08-15 13:30:00,22.92,22.94,22.8,22.81,7200.0,20.218,20.2357,20.1122,20.121,7200.0
2013-08-15 14:00:00,22.87,22.87,22.82,22.82,1200.0,20.1739,20.1739,20.1298,20.1298,1200.0
2013-08-15 14:30:00,22.88,23.0,22.86,22.95,1400.0,20.1828,20.2886,20.1651,20.2445,1400.0
2013-08-15 15:00:00,23.0,23.0,22.82,22.86,53800.0,20.2886,20.2886,20.1298,20.1651,53800.0
2013-08-15 15:30:00,22.85,23.05,22.85,23.0,5400.0,20.1563,20.3327,20.1563,20.2886,5400.0
2013-08-16 09:30:00,22.98,23.09,22.8,22.81,700.0,20.271,20.368,20.1122,20.121,700.0
2013-08-16 10:00:00,22.82,22.84,22.8,22.84,4000.0,20.1298,20.1475,20.1122,20.1475,4000.0
2013-08-16 10:30:00,22.81,22.92,22.81,22.92,500.0,20.121,20.218,20.121,20.218,500.0
2013-08-16 11:00:00,22.92,22.94,22.81,22.94,1000.0,20.218,20.2357,20.121,20.2357,1000.0
2013-08-16 11:30:00,22.83,23.05,22.83,23.0,7500.0,20.1387,20.3327,20.1387,20.2886,7500.0
2013-08-16 12:00:00,23.0,23.0,22.9,22.98,20200.0,20.2886,20.2886,20.2004,20.271,20200.0
2013-08-16 12:30:00,23.0,23.07,22.98,23.07,1200.0,20.2886,20.3504,20.271,20.3504,1200.0
2013-08-16 13:00:00,22.98,23.06,22.91,22.97,14800.0,20.271,20.3415,20.2092,20.2621,14800.0
2013-08-16 13:30:00,23.05,23.05,22.88,22.91,3400.0,20.3327,20.3327,20.1828,20.2092,3400.0
2013-08-16 14:00:00,23.04,23.04,22.94,23.03,2000.0,20.3239,20.3239,20.2357,20.3151,2000.0
2013-08-16 14:30:00,23.03,23.03,22.98,22.99,6500.0,20.3151,20.3151,20.271,20.2798,6500.0
2013-08-16 15:00:00,23.0,23.01,22.98,23.0,7700.0,20.2886,20.2974,20.271,20.2886,7700.0
2013-08-16 15:30:00,22.98,23.05,22.93,23.05,11100.0,20.271,20.3327,20.2269,20.3327,11100.0
2013-08-19 09:30:00,23.0,23.05,22.99,23.0,9100.0,20.2886,20.3327,20.2798,20.2886,9100.0
2013-08-19 10:00:00,23.0,23.02,23.0,23.0,2700.0,20.2886,20.3063,20.2886,20.2886,2700.0
2013-08-19 10:30:00,23.0,23.02,23.0,23.01,1500.0,20.2886,20.3063,20.2886,20.2974,1500.0
2013-08-19 11:00:00,23.0,23.01,22.98,23.0,16300.0,20.2886,20.2974,20.271,20.2886,16300.0
2013-08-19 11:30:00,22.98,23.02,22.98,23.0,6600.0,20.271,20.3063,20.271,20.2886,6600.0
2013-08-19 12:00:00,23.0,23.0,22.97,22.97,6600.0,20.2886,20.2886,20.2621,20.2621,6600.0
2013-08-19 12:30:00,22.97,22.98,22.9,22.9,5200.0,20.2621,20.271,20.2004,20.2004,5200.0
2013-08-19 13:00:00,22.94,22.94,22.71,22.71,4900.0,20.2357,20.2357,20.0328,20.0328,4900.0
2013-08-19 13:30:00,22.7,23.0,22.7,23.0,5600.0,20.024,20.2886,20.024,20.2886,5600.0
2013-08-19 14:00:00,22.96,22.98,22.76,22.98,49600.0,20.2533,20.271,20.0769,20.271,49600.0
2013-08-19 14:30:00,22.93,23.1,22.91,22.97,51000.0,20.2269,20.3768,20.2092,20.2621,51000.0
2013-08-19 15:00:00,22.89,23.05,22.87,22.9,6200.0,20.1916,20.3327,20.1739,20.2004,6200.0
2013-08-19 15:30:00,22.89,23.14,22.81,23.09,25200.0,20.1916,20.4121,20.121,20.368,25200.0
2013-08-20 09:30:00,23.07,23.5,22.9,23.1,24200.0,20.3504,20.7297,20.2004,20.3768,24200.0
2013-08-20 10:00:00,23.14,23.31,23.11,23.29,11200.0,20.4121,20.5621,20.3856,20.5444,11200.0
2013-08-20 10:30:00,23.34,23.75,23.25,23.59,12600.0,20.5885,20.9502,20.5091,20.8091,12600.0
2013-08-20 11:00:00,23.66,23.66,23.3,23.34,9800.0,20.8708,20.8708,20.5532,20.5885,9800.0
2013-08-20 11:30:00,23.15,23.16,23.15,23.16,600.0,20.4209,20.4297,20.4209,20.4297,600.0
2013-08-20 12:00:00,23.2,23.33,23.14,23.27,4400.0,20.465,20.5797,20.4121,20.5268,4400.0
2013-08-20 12:30:00,23.2,23.36,23.2,23.21,800.0,20.465,20.6062,20.465,20.4739,800.0
2013-08-20 13:00:00,23.2,23.2,23.12,23.12,1300.0,20.465,20.465,20.3945,20.3945,1300.0
2013-08-20 13:30:00,23.12,23.12,23.04,23.04,2600.0,20.3945,20.3945,20.3239,20.3239,2600.0
2013-08-20 14:00:00,23.04,23.13,22.9,23.1,20900.0,20.3239,20.4033,20.2004,20.3768,20900.0
2013-08-20 14:30:00,23.0,23.14,22.96,23.11,20000.0,20.2886,20.4121,20.2533,20.3856,20000.0
2013-08-20 15:00:00,23.1,23.1,22.87,22.87,3500.0,20.3768,20.3768,20.1739,20.1739,3500.0
2013-08-20 15:30:00,23.0,23.21,22.91,23.1,21300.0,20.2886,20.4739,20.2092,20.3768,21300.0
2013-08-21 09:30:00,23.07,23.1,22.8,23.02,10600.0,20.3504,20.3768,20.1122,20.3063,10600.0
2013-08-21 10:00:00,22.87,23.1,22.84,23.08,5600.0,20.1739,20.3768,20.1475,20.3592,5600.0
2013-08-21 10:30:00,23.08,23.3,22.94,23.0,22000.0,20.3592,20.5532,20.2357,20.2886,22000.0
2013-08-21 11:00:00,23.0,23.11,23.0,23.09,3300.0,20.2886,20.3856,20.2886,20.368,3300.0
2013-08-21 11:30:00,23.05,23.15,23.05,23.05,600.0,20.3327,20.4209,20.3327,20.3327,600.0
2013-08-21 12:00:00,23.15,23.15,23.05,23.15,3800.0,20.4209,20.4209,20.3327,20.4209,3800.0
2013-08-21 12:30:00,23.05,23.15,23.05,23.1,1600.0,20.3327,20.4209,20.3327,20.3768,1600.0
2013-08-21 13:00:00,23.1,23.18,23.06,23.17,1700.0,20.3768,20.4474,20.3415,20.4386,1700.0
2013-08-21 13:30:00,23.13,23.13,23.0,23.05,4100.0,20.4033,20.4033,20.2886,20.3327,4100.0
2013-08-21 14:00:00,23.0,23.08,22.84,23.0,8100.0,20.2886,20.3592,20.1475,20.2886,8100.0
2013-08-21 14:30:00,23.04,23.1,22.97,23.1,1700.0,20.3239,20.3768,20.2621,20.3768,1700.0
2013-08-21 15:00:00,23.11,23.17,23.0,23.0,5900.0,20.3856,20.4386,20.2886,20.2886,5900.0
2013-08-21 15:30:00,22.99,23.2,22.91,23.02,11800.0,20.2798,20.465,20.2092,20.3063,11800.0
2013-08-22 09:30:00,23.05,23.16,23.0,23.05,3800.0,20.3327,20.4297,20.2886,20.3327,3800.0
2013-08-22 10:00:00,23.05,23.07,23.05,23.06,2300.0,20.3327,20.3504,20.3327,20.3415,2300.0
2013-08-22 10:30:00,23.05,23.24,23.05,23.15,4400.0,20.3327,20.5003,20.3327,20.4209,4400.0
2013-08-22 11:00:00,23.15,23.16,23.07,23.12,3900.0,20.4209,20.4297,20.3504,20.3945,3900.0
2013-08-22 11:30:00,23.15,23.3,23.09,23.14,16000.0,20.4209,20.5532,20.368,20.4121,16000.0
2013-08-22 12:00:00,23.14,23.27,23.09,23.27,10900.0,20.4121,20.5268,20.368,20.5268,10900.0
2013-08-22 12:30:00,23.2,23.2,23.13,23.13,200.0,20.465,20.465,20.4033,20.4033,200.0
2013-08-22 13:00:00,23.13,23.13,23.13,23.13,0.0,20.4033,20.4033,20.4033,20.4033,0.0
2013-08-22 13:30:00,23.13,23.13,23.13,23.13,0.0,20.4033,20.4033,20.4033,20.4033,0.0
2013-08-22 14:00:00,23.13,23.13,23.13,23.13,200.0,20.4033,20.4033,20.4033,20.4033,200.0
2013-08-22 14:30:00,23.13,23.13,23.13,23.13,0.0,20.4033,20.4033,20.4033,20.4033,0.0
2013-08-22 15:00:00,23.05,23.25,23.05,23.05,1700.0,20.3327,20.5091,20.3327,20.3327,1700.0
2013-08-22 15:30:00,23.05,23.19,22.85,23.04,7200.0,20.3327,20.4562,20.1563,20.3239,7200.0
2013-08-23 09:30:00,22.96,23.1,22.91,23.09,2600.0,20.2533,20.3768,20.2092,20.368,2600.0
2013-08-23 10:00:00,22.94,23.08,22.93,22.94,900.0,20.2357,20.3592,20.2269,20.2357,900.0
2013-08-23 10:30:00,22.9,23.1,22.9,23.1,5900.0,20.2004,20.3768,20.2004,20.3768,5900.0
2013-08-23 11:00:00,23.0,23.1,23.0,23.1,4300.0,20.2886,20.3768,20.2886,20.3768,4300.0
2013-08-23 11:30:00,23.05,23.08,22.93,23.05,2100.0,20.3327,20.3592,20.2269,20.3327,2100.0
2013-08-23 12:00:00,23.06,23.06,22.87,23.0,1500.0,20.3415,20.3415,20.1739,20.2886,1500.0
2013-08-23 12:30:00,23.04,23.1,23.0,23.1,2200.0,20.3239,20.3768,20.2886,20.3768,2200.0
2013-08-23 13:00:00,23.1,23.1,23.04,23.09,1200.0,20.3768,20.3768,20.3239,20.368,1200.0
2013-08-23 13:30:00,23.05,23.1,22.99,22.99,2600.0,20.3327,20.3768,20.2798,20.2798,2600.0
2013-08-23 14:00:00,23.0,23.05,22.97,22.97,700.0,20.2886,20.3327,20.2621,20.2621,700.0
2013-08-23 14:30:00,23.05,23.12,23.04,23.05,3500.0,20.3327,20.3945,20.3239,20.3327,3500.0
2013-08-23 15:00:00,23.07,23.21,23.01,23.14,1600.0,20.3504,20.4739,20.2974,20.4121,1600.0
2013-08-23 15:30:00,23.13,23.31,23.1,23.31,7000.0,20.4033,20.5621,20.3768,20.5621,7000.0
2013-08-26 09:30:00,23.27,23.27,23.06,23.06,2300.0,20.5268,20.5268,20.3415,20.3415,2300.0
2013-08-26 10:00:00,23.06,23.25,22.98,23.2,4200.0,20.3415,20.5091,20.271,20.465,4200.0
2013-08-26 10:30:00,23.21,23.23,23.05,23.14,2700.0,20.4739,20.4915,20.3327,20.4121,2700.0
2013-08-26 11:00:00,23.08,23.2,23.06,23.13,4000.0,20.3592,20.465,20.3415,20.4033,4000.0
2013-08-26 11:30:00,23.2,23.2,23.07,23.18,2000.0,20.465,20.465,20.3504,20.4474,2000.0
2013-08-26 12:00:00,23.18,23.2,23.11,23.2,1100.0,20.4474,20.465,20.3856,20.465,1100.0
2013-08-26 12:30:00,23.15,23.2,23.15,23.2,400.0,20.4209,20.465,20.4209,20.465,400.0
2013-08-26 13:00:00,23.11,23.19,23.06,23.13,3200.0,20.3856,20.4562,20.3415,20.4033,3200.0
2013-08-26 13:30:00,23.19,23.19,23.05,23.1,2900.0,20.4562,20.4562,20.3327,20.3768,2900.0
2013-08-26 14:00:00,23.07,23.12,23.06,23.06,1000.0,20.3504,20.3945,20.3415,20.3415,1000.0
2013-08-26 14:30:00,23.05,23.12,23.05,23.09,2300.0,20.3327,20.3945,20.3327,20.368,2300.0
2013-08-26 15:00:00,23.05,23.11,22.99,23.01,10600.0,20.3327,20.3856,20.2798,20.2974,10600.0
2013-08-26 15:30:00,22.97,23.05,22.96,22.97,87800.0,20.2621,20.3327,20.2533,20.2621,87800.0
2013-08-27 09:30:00,22.87,22.91,22.7,22.88,94100.0,20.1739,20.2092,20.024,20.1828,94100.0
2013-08-27 10:00:00,22.84,22.84,22.65,22.66,77600.0,20.1475,20.1475,19.9799,19.9887,77600.0
2013-08-27 10:30:00,22.65,22.67,22.0,22.2,34900.0,19.9799,19.9975,19.4065,19.5829,34900.0
2013-08-27 11:00:00,22.23,22.43,22.19,22.39,7700.0,19.6094,19.7858,19.5741,19.7505,7700.0
2013-08-27 11:30:00,22.35,22.43,22.27,22.3,4100.0,19.7152,19.7858,19.6447,19.6711,4100.0
2013-08-27 12:00:00,22.33,22.37,22.22,22.24,2000.0,19.6976,19.7329,19.6006,19.6182,2000.0
2013-08-27 12:30:00,22.18,22.3,22.15,22.3,2700.0,19.5653,19.6711,19.5388,19.6711,2700.0
2013-08-27 13:00:00,22.29,22.32,22.2,22.29,1800.0,19.6623,19.6888,19.5829,19.6623,1800.0
2013-08-27 13:30:00,22.2,22.24,22.2,22.21,5300.0,19.5829,19.6182,19.5829,19.5917,5300.0
2013-08-27 14:00:00,22.21,22.21,22.1,22.2,9600.0,19.5917,19.5917,19.4947,19.5829,9600.0
2013-08-27 14:30:00,22.2,22.2,22.11,22.14,6000.0,19.5829,19.5829,19.5035,19.53,6000.0
2013-08-27 15:00:00,22.11,22.15,22.09,22.11,2800.0,19.5035,19.5388,19.4859,19.5035,2800.0
2013-08-27 15:30:00,22.09,22.43,22.09,22.21,27100.0,19.4859,19.7858,19.4859,19.5917,27100.0
2013-08-28 09:30:00,22.21,22.44,22.21,22.35,3300.0,19.5917,19.7946,19.5917,19.7152,3300.0
2013-08-28 10:00:00,22.4,22.44,22.22,22.22,6000.0,19.7593,19.7946,19.6006,19.6006,6000.0
2013-08-28 10:30:00,22.22,22.3,22.1,22.22,4600.0,19.6006,19.6711,19.4947,19.6006,4600.0
2013-08-28 11:00:00,22.22,22.26,22.03,22.12,15600.0,19.6006,19.6358,19.433,19.5124,15600.0
2013-08-28 11:30:00,22.06,22.25,22.06,22.16,4400.0,19.4594,19.627,19.4594,19.5476,4400.0
2013-08-28 12:00:00,22.15,22.2,22.01,22.02,3800.0,19.5388,19.5829,19.4153,19.4241,3800.0
2013-08-28 12:30:00,22.01,22.08,21.91,21.91,7100.0,19.4153,19.4771,19.3271,19.3271,7100.0
2013-08-28 13:00:00,21.91,21.97,21.9,21.9,3800.0,19.3271,19.38,19.3183,19.3183,3800.0
2013-08-28 13:30:00,21.9,21.94,21.9,21.94,600.0,19.3183,19.3536,19.3183,19.3536,600.0
2013-08-28 14:00:00,22.0,22.0,21.96,22.0,1800.0,19.4065,19.4065,19.3712,19.4065,1800.0
2013-08-28 14:30:00,21.96,21.97,21.96,21.96,3000.0,19.3712,19.38,19.3712,19.3712,3000.0
2013-08-28 15:00:00,21.96,22.04,21.96,22.04,4100.0,19.3712,19.4418,19.3712,19.4418,4100.0
2013-08-28 15:30:00,22.01,22.12,21.97,21.98,17600.0,19.4153,19.5124,19.38,19.3889,17600.0
2013-08-29 09:30:00,21.86,21.92,21.27,21.75,29100.0,19.283,19.3359,18.7626,19.186,29100.0
2013-08-29 10:00:00,21.7,21.86,21.56,21.72,35800.0,19.1419,19.283,19.0184,19.1595,35800.0
2013-08-29 10:30:00,21.83,21.92,21.82,21.83,1700.0,19.2565,19.3359,19.2477,19.2565,1700.0
2013-08-29 11:00:00,21.83,21.89,21.76,21.85,6900.0,19.2565,19.3095,19.1948,19.2742,6900.0
2013-08-29 11:30:00,21.85,22.1,21.82,22.1,2700.0,19.2742,19.4947,19.2477,19.4947,2700.0
2013-08-29 12:00:00,22.01,22.01,22.01,22.01,100.0,19.4153,19.4153,19.4153,19.4153,100.0
2013-08-29 12:30:00,22.08,22.09,22.08,22.08,800.0,19.4771,19.4859,19.4771,19.4771,800.0
2013-08-29 13:00:00,22.08,22.1,22.08,22.08,2900.0,19.4771,19.4947,19.4771,19.4771,2900.0
2013-08-29 13:30:00,22.08,22.1,22.02,22.08,41500.0,19.4771,19.4947,19.4241,19.4771,41500.0
2013-08-29 14:00:00,22.08,22.1,22.08,22.08,25600.0,19.4771,19.4947,19.4771,19.4771,25600.0
2013-08-29 14:30:00,22.08,22.09,22.08,22.08,2300.0,19.4771,19.4859,19.4771,19.4771,2300.0
2013-08-29 15:00:00,22.08,22.09,22.06,22.08,12900.0,19.4771,19.4859,19.4594,19.4771,12900.0
2013-08-29 15:30:00,22.08,22.14,22.08,22.09,6900.0,19.4771,19.53,19.4771,19.4859,6900.0
2013-08-30 09:30:00,22.01,22.16,21.85,21.85,2400.0,19.4153,19.5476,19.2742,19.2742,2400.0
2013-08-30 10:00:00,21.85,21.86,21.85,21.85,700.0,19.2742,19.283,19.2742,19.2742,700.0
2013-08-30 10:30:00,21.85,21.85,21.85,21.85,0.0,19.2742,19.2742,19.2742,19.2742,0.0
2013-08-30 11:00:00,21.85,21.85,21.85,21.85,1600.0,19.2742,19.2742,19.2742,19.2742,1600.0
2013-08-30 11:30:00,21.87,21.94,21.85,21.86,1200.0,19.2918,19.3536,19.2742,19.283,1200.0
2013-08-30 12:00:00,21.85,21.97,21.85,21.97,1200.0,19.2742,19.38,19.2742,19.38,1200.0
2013-08-30 12:30:00,21.87,21.96,21.87,21.91,1200.0,19.2918,19.3712,19.2918,19.3271,1200.0
2013-08-30 13:00:00,21.88,21.98,21.87,21.95,43600.0,19.3006,19.3889,19.2918,19.3624,43600.0
2013-08-30 13:30:00,21.87,21.94,21.87,21.9,26600.0,19.2918,19.3536,19.2918,19.3183,26600.0
2013-08-30 14:00:00,21.9,21.9,21.87,21.88,7000.0,19.3183,19.3183,19.2918,19.3006,7000.0
2013-08-30 14:30:00,21.87,21.94,21.85,21.9,16700.0,19.2918,19.3536,19.2742,19.3183,16700.0
2013-08-30 15:00:00,21.87,21.92,21.87,21.87,1700.0,19.2918,19.3359,19.2918,19.2918,1700.0
2013-08-30 15:30:00,21.93,21.98,21.87,21.87,5500.0,19.3447,19.3889,19.2918,19.2918,5500.0
2013-09-03 09:30:00,22.16,22.4,21.92,21.92,2800.0,19.5476,19.7593,19.3359,19.3359,2800.0
2013-09-03 10:00:00,21.96,22.09,21.91,21.91,2500.0,19.3712,19.4859,19.3271,19.3271,2500.0
2013-09-03 10:30:00,21.81,22.0,21.78,21.94,11200.0,19.2389,19.4065,19.2124,19.3536,11200.0
2013-09-03 11:00:00,21.97,22.0,21.89,21.9,15100.0,19.38,19.4065,19.3095,19.3183,15100.0
2013-09-03 11:30:00,21.92,22.15,21.92,22.15,4200.0,19.3359,19.5388,19.3359,19.5388,4200.0
2013-09-03 12:00:00,22.15,22.19,22.11,22.11,900.0,19.5388,19.5741,19.5035,19.5035,900.0
2013-09-03 12:30:00,22.11,22.13,21.98,22.0,1700.0,19.5035,19.5212,19.3889,19.4065,1700.0
2013-09-03 13:00:00,22.0,22.05,21.97,21.97,2900.0,19.4065,19.4506,19.38,19.38,2900.0
2013-09-03 13:30:00,22.06,22.18,21.99,22.18,900.0,19.4594,19.5653,19.3977,19.5653,900.0
2013-09-03 14:00:00,22.16,22.36,22.12,22.27,2700.0,19.5476,19.7241,19.5124,19.6447,2700.0
2013-09-03 14:30:00,22.36,22.59,22.27,22.52,8400.0,19.7241,19.9269,19.6447,19.8652,8400.0
2013-09-03 15:00:00,22.55,23.17,22.54,23.03,11300.0,19.8917,20.4386,19.8828,20.3151,11300.0
2013-09-03 15:30:00,23.02,23.05,22.53,22.53,24000.0,20.3063,20.3327,19.874,19.874,24000.0
2013-09-04 09:30:00,22.46,22.46,22.02,22.38,2100.0,19.8123,19.8123,19.4241,19.7417,2100.0
2013-09-04 10:00:00,22.53,22.68,22.47,22.47,2800.0,19.874,20.0063,19.8211,19.8211,2800.0
2013-09-04 10:30:00,22.55,22.62,22.51,22.56,2000.0,19.8917,19.9534,19.8564,19.9005,2000.0
2013-09-04 11:00:00,22.56,22.62,22.46,22.49,3500.0,19.9005,19.9534,19.8123,19.8387,3500.0
2013-09-04 11:30:00,22.46,22.61,22.46,22.57,4900.0,19.8123,19.9446,19.8123,19.9093,4900.0
2013-09-04 12:00:00,22.57,22.75,22.57,22.67,6800.0,19.9093,20.0681,19.9093,19.9975,6800.0
2013-09-04 12:30:00,22.66,22.74,22.37,22.63,13200.0,19.9887,20.0593,19.7329,19.9622,13200.0
2013-09-04 13:00:00,22.48,22.51,22.31,22.46,3200.0,19.8299,19.8564,19.68,19.8123,3200.0
2013-09-04 13:30:00,22.47,22.75,22.46,22.69,10400.0,19.8211,20.0681,19.8123,20.0152,10400.0
2013-09-04 14:00:00,22.62,22.7,22.61,22.64,5600.0,19.9534,20.024,19.9446,19.971,5600.0
2013-09-04 14:30:00,22.7,22.87,22.59,22.71,21400.0,20.024,20.1739,19.9269,20.0328,21400.0
2013-09-04 15:00:00,22.71,23.0,22.71,22.95,8500.0,20.0328,20.2886,20.0328,20.2445,8500.0
2013-09-04 15:30:00,22.97,23.0,22.94,22.97,22800.0,20.2621,20.2886,20.2357,20.2621,22800.0
2013-09-05 09:30:00,22.91,23.0,22.9,22.9,1500.0,20.2092,20.2886,20.2004,20.2004,1500.0
2013-09-05 10:00:00,23.0,23.0,23.0,23.0,500.0,20.2886,20.2886,20.2886,20.2886,500.0
2013-09-05 10:30:00,22.94,22.99,22.86,22.95,1200.0,20.2357,20.2798,20.1651,20.2445,1200.0
2013-09-05 11:00:00,22.95,23.1,22.8,22.99,7000.0,20.2445,20.3768,20.1122,20.2798,7000.0
2013-09-05 11:30:00,23.08,23.47,23.0,23.37,9600.0,20.3592,20.7032,20.2886,20.615,9600.0
2013-09-05 12:00:00,23.37,23.58,23.37,23.48,6800.0,20.615,20.8002,20.615,20.712,6800.0
2013-09-05 12:30:00,23.5,23.51,23.46,23.5,4400.0,20.7297,20.7385,20.6944,20.7297,4400.0
2013-09-05 13:00:00,23.5,23.55,23.4,23.55,6200.0,20.7297,20.7738,20.6415,20.7738,6200.0
2013-09-05 13:30:00,23.7,23.75,23.34,23.34,7500.0,20.9061,20.9502,20.5885,20.5885,7500.0
2013-09-05 14:00:00,23.49,23.64,23.43,23.48,7000.0,20.7208,20.8532,20.6679,20.712,7000.0
2013-09-05 14:30:00,23.49,23.56,23.32,23.32,8600.0,20.7208,20.7826,20.5709,20.5709,8600.0
2013-09-05 15:00:00,23.3,23.35,23.19,23.34,5800.0,20.5532,20.5973,20.4562,20.5885,5800.0
2013-09-05 15:30:00,23.35,23.5,23.3,23.3,15000.0,20.5973,20.7297,20.5532,20.5532,15000.0
2013-09-06 09:30:00,23.31,23.31,22.99,23.09,1800.0,20.5621,20.5621,20.2798,20.368,1800.0
2013-09-06 10:00:00,23.08,23.57,23.02,23.56,12300.0,20.3592,20.7914,20.3063,20.7826,12300.0
2013-09-06 10:30:00,23.59,23.62,23.49,23.55,5800.0,20.8091,20.8355,20.7208,20.7738,5800.0
2013-09-06 11:00:00,23.55,23.6,23.55,23.59,5400.0,20.7738,20.8179,20.7738,20.8091,5400.0
2013-09-06 11:30:00,23.6,23.63,23.57,23.57,4000.0,20.8179,20.8443,20.7914,20.7914,4000.0
2013-09-06 12:00:00,23.6,23.61,23.46,23.61,4800.0,20.8179,20.8267,20.6944,20.8267,4800.0
2013-09-06 12:30:00,23.62,23.75,23.5,23.5,6100.0,20.8355,20.9502,20.7297,20.7297,6100.0
2013-09-06 13:00:00,23.58,23.6,23.46,23.49,8400.0,20.8002,20.8179,20.6944,20.7208,8400.0
2013-09-06 13:30:00,23.49,23.6,23.43,23.5,7300.0,20.7208,20.8179,20.6679,20.7297,7300.0
2013-09-06 14:00:00,23.5,23.5,23.43,23.45,2200.0,20.7297,20.7297,20.6679,20.6856,2200.0
2013-09-06 14:30:00,23.56,23.6,23.35,23.35,7900.0,20.7826,20.8179,20.5973,20.5973,7900.0
2013-09-06 15:00:00,23.35,23.37,23.18,23.26,4800.0,20.5973,20.615,20.4474,20.518,4800.0
2013-09-06 15:30:00,23.23,23.45,23.22,23.32,17000.0,20.4915,20.6856,20.4827,20.5709,17000.0
2013-09-09 09:30:00,23.27,23.52,23.12,23.26,5000.0,20.5268,20.7473,20.3945,20.518,5000.0
2013-09-09 10:00:00,23.22,23.25,22.66,22.81,13700.0,20.4827,20.5091,19.9887,20.121,13700.0
2013-09-09 10:30:00,22.8,23.16,22.8,23.01,9600.0,20.1122,20.4297,20.1122,20.2974,9600.0
2013-09-09 11:00:00,23.02,23.27,23.0,23.08,6700.0,20.3063,20.5268,20.2886,20.3592,6700.0
2013-09-09 11:30:00,23.1,23.1,22.99,22.99,5300.0,20.3768,20.3768,20.2798,20.2798,5300.0
2013-09-09 12:00:00,23.0,23.13,22.98,23.11,3900.0,20.2886,20.4033,20.271,20.3856,3900.0
2013-09-09 12:30:00,23.05,23.1,23.01,23.01,4600.0,20.3327,20.3768,20.2974,20.2974,4600.0
2013-09-09 13:00:00,23.02,23.04,23.01,23.04,1200.0,20.3063,20.3239,20.2974,20.3239,1200.0
2013-09-09 13:30:00,23.05,23.27,23.05,23.14,4600.0,20.3327,20.5268,20.3327,20.4121,4600.0
2013-09-09 14:00:00,23.14,23.25,22.98,23.0,9600.0,20.4121,20.5091,20.271,20.2886,9600.0
2013-09-09 14:30:00,22.97,23.0,22.89,22.98,8200.0,20.2621,20.2886,20.1916,20.271,8200.0
2013-09-09 15:00:00,22.98,23.23,22.98,23.0,22000.0,20.271,20.4915,20.271,20.2886,22000.0
2013-09-09 15:30:00,22.97,23.02,22.91,23.0,27100.0,20.2621,20.3063,20.2092,20.2886,27100.0
2013-09-10 09:30:00,23.0,23.0,22.59,22.67,4300.0,20.2886,20.2886,19.9269,19.9975,4300.0
2013-09-10 10:00:00,22.92,23.13,22.82,22.94,7800.0,20.218,20.4033,20.1298,20.2357,7800.0
2013-09-10 10:30:00,22.95,23.13,22.92,23.1,10000.0,20.2445,20.4033,20.218,20.3768,10000.0
2013-09-10 11:00:00,23.06,23.24,22.96,23.14,5300.0,20.3415,20.5003,20.2533,20.4121,5300.0
2013-09-10 11:30:00,23.14,23.16,22.95,23.02,6500.0,20.4121,20.4297,20.2445,20.3063,6500.0
2013-09-10 12:00:00,23.0,23.05,22.95,22.98,6700.0,20.2886,20.3327,20.2445,20.271,6700.0
2013-09-10 12:30:00,23.04,23.09,22.9,23.0,6100.0,20.3239,20.368,20.2004,20.2886,6100.0
2013-09-10 13:00:00,23.07,23.09,22.96,22.97,3700.0,20.3504,20.368,20.2533,20.2621,3700.0
2013-09-10 13:30:00,22.97,23.06,22.96,23.02,6500.0,20.2621,20.3415,20.2533,20.3063,6500.0
2013-09-10 14:00:00,23.05,23.05,22.77,22.88,13300.0,20.3327,20.3327,20.0857,20.1828,13300.0
2013-09-10 14:30:00,22.9,22.97,22.82,22.86,13200.0,20.2004,20.2621,20.1298,20.1651,13200.0
2013-09-10 15:00:00,22.86,23.0,22.77,22.99,15000.0,20.1651,20.2886,20.0857,20.2798,15000.0
2013-09-10 15:30:00,22.95,23.04,22.84,23.03,23500.0,20.2445,20.3239,20.1475,20.3151,23500.0
2013-09-11 09:30:00,22.9,22.96,22.51,22.78,5900.0,20.2004,20.2533,19.8564,20.0945,5900.0
2013-09-11 10:00:00,22.82,23.0,22.71,23.0,8500.0,20.1298,20.2886,20.0328,20.2886,8500.0
2013-09-11 10:30:00,23.0,23.52,22.96,23.34,11500.0,20.2886,20.7473,20.2533,20.5885,11500.0
2013-09-11 11:00:00,23.34,23.43,23.29,23.37,6700.0,20.5885,20.6679,20.5444,20.615,6700.0
2013-09-11 11:30:00,23.39,23.39,23.19,23.29,5500.0,20.6326,20.6326,20.4562,20.5444,5500.0
2013-09-11 12:00:00,23.31,23.41,23.16,23.21,5300.0,20.5621,20.6503,20.4297,20.4739,5300.0
2013-09-11 12:30:00,23.21,23.34,23.16,23.24,6000.0,20.4739,20.5885,20.4297,20.5003,6000.0
2013-09-11 13:00:00,23.22,23.34,23.17,23.19,7800.0,20.4827,20.5885,20.4386,20.4562,7800.0
2013-09-11 13:30:00,23.23,23.32,23.1,23.16,13200.0,20.4915,20.5709,20.3768,20.4297,13200.0
2013-09-11 14:00:00,23.16,23.38,23.16,23.26,12400.0,20.4297,20.6238,20.4297,20.518,12400.0
2013-09-11 14:30:00,23.29,23.43,23.26,23.39,11600.0,20.5444,20.6679,20.518,20.6326,11600.0
2013-09-11 15:00:00,23.4,23.41,23.28,23.3,7900.0,20.6415,20.6503,20.5356,20.5532,7900.0
2013-09-11 15:30:00,23.31,23.47,23.31,23.42,18500.0,20.5621,20.7032,20.5621,20.6591,18500.0
2013-09-12 09:30:00,23.4,23.48,23.33,23.41,25400.0,20.6415,20.712,20.5797,20.6503,25400.0
2013-09-12 10:00:00,23.46,23.54,23.43,23.52,7500.0,20.6944,20.765,20.6679,20.7473,7500.0
2013-09-12 10:30:00,23.52,23.52,23.4,23.43,10600.0,20.7473,20.7473,20.6415,20.6679,10600.0
2013-09-12 11:00:00,23.45,23.49,23.43,23.43,10900.0,20.6856,20.7208,20.6679,20.6679,10900.0
2013-09-12 11:30:00,23.41,23.49,23.4,23.42,11500.0,20.6503,20.7208,20.6415,20.6591,11500.0
2013-09-12 12:00:00,23.41,23.45,23.4,23.43,13600.0,20.6503,20.6856,20.6415,20.6679,13600.0
2013-09-12 12:30:00,23.43,23.45,23.42,23.43,7700.0,20.6679,20.6856,20.6591,20.6679,7700.0
2013-09-12 13:00:00,23.44,23.46,23.44,23.45,10600.0,20.6767,20.6944,20.6767,20.6856,10600.0
2013-09-12 13:30:00,23.45,23.49,23.42,23.46,8700.0,20.6856,20.7208,20.6591,20.6944,8700.0
2013-09-12 14:00:00,23.45,23.46,23.4,23.45,9400.0,20.6856,20.6944,20.6415,20.6856,9400.0
2013-09-12 14:30:00,23.45,23.52,23.43,23.47,13900.0,20.6856,20.7473,20.6679,20.7032,13900.0
2013-09-12 15:00:00,23.48,23.5,23.22,23.22,478000.0,20.712,20.7297,20.4827,20.4827,478000.0
2013-09-12 15:30:00,23.23,23.24,23.02,23.03,57100.0,20.4915,20.5003,20.3063,20.3151,57100.0
2013-09-13 09:30:00,23.02,23.42,22.9,23.27,4800.0,20.3063,20.6591,20.2004,20.5268,4800.0
2013-09-13 10:00:00,23.25,23.25,22.99,23.02,118000.0,20.5091,20.5091,20.2798,20.3063,118000.0
2013-09-13 10:30:00,23.05,23.12,23.05,23.1,6500.0,20.3327,20.3945,20.3327,20.3768,6500.0
2013-09-13 11:00:00,23.1,23.26,23.09,23.22,7700.0,20.3768,20.518,20.368,20.4827,7700.0
2013-09-13 11:30:00,23.27,23.27,23.22,23.24,6200.0,20.5268,20.5268,20.4827,20.5003,6200.0
2013-09-13 12:00:00,23.22,23.44,23.2,23.35,6100.0,20.4827,20.6767,20.465,20.5973,6100.0
2013-09-13 12:30:00,23.33,23.43,23.33,23.38,5400.0,20.5797,20.6679,20.5797,20.6238,5400.0
2013-09-13 13:00:00,23.39,23.39,23.35,23.37,3300.0,20.6326,20.6326,20.5973,20.615,3300.0
2013-09-13 13:30:00,23.37,23.43,23.35,23.38,4700.0,20.615,20.6679,20.5973,20.6238,4700.0
2013-09-13 14:00:00,23.37,23.49,23.37,23.44,6000.0,20.615,20.7208,20.615,20.6767,6000.0
2013-09-13 14:30:00,23.44,23.49,23.42,23.49,4400.0,20.6767,20.7208,20.6591,20.7208,4400.0
2013-09-13 15:00:00,23.49,23.49,23.42,23.43,12700.0,20.7208,20.7208,20.6591,20.6679,12700.0
2013-09-13 15:30:00,23.47,23.52,23.41,23.51,21300.0,20.7032,20.7473,20.6503,20.7385,21300.0
2013-09-16 09:30:00,23.65,23.65,23.25,23.3,4400.0,20.862,20.862,20.5091,20.5532,4400.0
2013-09-16 10:00:00,23.25,23.5,23.25,23.49,7900.0,20.5091,20.7297,20.5091,20.7208,7900.0
2013-09-16 10:30:00,23.47,23.58,23.46,23.49,8500.0,20.7032,20.8002,20.6944,20.7208,8500.0
2013-09-16 11:00:00,23.5,23.54,23.48,23.49,5100.0,20.7297,20.765,20.712,20.7208,5100.0
2013-09-16 11:30:00,23.49,23.52,23.48,23.49,5900.0,20.7208,20.7473,20.712,20.7208,5900.0
2013-09-16 12:00:00,23.5,23.54,23.49,23.52,7500.0,20.7297,20.765,20.7208,20.7473,7500.0
2013-09-16 12:30:00,23.52,23.54,23.5,23.54,9800.0,20.7473,20.765,20.7297,20.765,9800.0
2013-09-16 13:00:00,23.54,23.58,23.49,23.58,7900.0,20.765,20.8002,20.7208,20.8002,7900.0
2013-09-16 13:30:00,23.55,23.77,23.49,23.7,25900.0,20.7738,20.9678,20.7208,20.9061,25900.0
2013-09-16 14:00:00,23.7,23.7,23.57,23.61,7600.0,20.9061,20.9061,20.7914,20.8267,7600.0
2013-09-16 14:30:00,23.61,23.7,23.6,23.7,23700.0,20.8267,20.9061,20.8179,20.9061,23700.0
2013-09-16 15:00:00,23.7,23.97,23.69,23.75,21400.0,20.9061,21.1443,20.8973,20.9502,21400.0
2013-09-16 15:30:00,23.76,23.88,23.7,23.88,46800.0,20.959,21.0649,20.9061,21.0649,46800.0
2013-09-17 09:30:00,23.82,23.98,23.82,23.94,5900.0,21.0119,21.1531,21.0119,21.1178,5900.0
2013-09-17 10:00:00,23.95,23.96,23.86,23.92,20600.0,21.1266,21.1354,21.0472,21.1002,20600.0
2013-09-17 10:30:00,23.91,23.97,23.88,23.91,14400.0,21.0913,21.1443,21.0649,21.0913,14400.0
2013-09-17 11:00:00,23.9,23.95,23.88,23.95,6800.0,21.0825,21.1266,21.0649,21.1266,6800.0
2013-09-17 11:30:00,23.94,23.97,23.89,23.91,17700.0,21.1178,21.1443,21.0737,21.0913,17700.0
2013-09-17 12:00:00,23.96,23.98,23.89,23.95,18100.0,21.1354,21.1531,21.0737,21.1266,18100.0
2013-09-17 12:30:00,23.95,23.95,23.77,23.77,6900.0,21.1266,21.1266,20.9678,20.9678,6900.0
2013-09-17 13:00:00,23.8,23.85,23.8,23.83,8400.0,20.9943,21.0384,20.9943,21.0208,8400.0
2013-09-17 13:30:00,23.83,23.85,23.48,23.55,28400.0,21.0208,21.0384,20.712,20.7738,28400.0
2013-09-17 14:00:00,23.55,23.55,23.26,23.26,14300.0,20.7738,20.7738,20.518,20.518,14300.0
2013-09-17 14:30:00,23.26,23.42,23.09,23.42,41700.0,20.518,20.6591,20.368,20.6591,41700.0
2013-09-17 15:00:00,23.42,23.42,23.21,23.27,33000.0,20.6591,20.6591,20.4739,20.5268,33000.0
2013-09-17 15:30:00,23.27,23.28,23.21,23.25,91200.0,20.5268,20.5356,20.4739,20.5091,91200.0
2013-09-18 09:30:00,23.08,23.63,22.96,23.08,41500.0,20.3592,20.8443,20.2533,20.3592,41500.0
2013-09-18 10:00:00,23.08,23.29,23.08,23.2,20100.0,20.3592,20.5444,20.3592,20.465,20100.0
2013-09-18 10:30:00,23.24,23.28,23.18,23.2,29000.0,20.5003,20.5356,20.4474,20.465,29000.0
2013-09-18 11:00:00,23.25,23.25,23.16,23.21,10300.0,20.5091,20.5091,20.4297,20.4739,10300.0
2013-09-18 11:30:00,23.21,23.49,23.2,23.42,13500.0,20.4739,20.7208,20.465,20.6591,13500.0
2013-09-18 12:00:00,23.42,23.58,23.42,23.57,10100.0,20.6591,20.8002,20.6591,20.7914,10100.0
2013-09-18 12:30:00,23.6,23.9,23.6,23.83,12000.0,20.8179,21.0825,20.8179,21.0208,12000.0
2013-09-18 13:00:00,23.9,23.99,23.87,23.99,11300.0,21.0825,21.1619,21.056,21.1619,11300.0
2013-09-18 13:30:00,23.99,23.99,23.46,23.5,20500.0,21.1619,21.1619,20.6944,20.7297,20500.0
2013-09-18 14:00:00,23.6,23.74,23.52,23.69,24600.0,20.8179,20.9414,20.7473,20.8973,24600.0
2013-09-18 14:30:00,23.7,23.77,23.55,23.66,17400.0,20.9061,20.9678,20.7738,20.8708,17400.0
2013-09-18 15:00:00,23.67,23.82,23.67,23.75,15600.0,20.8796,21.0119,20.8796,20.9502,15600.0
2013-09-18 15:30:00,23.75,23.84,23.67,23.79,45400.0,20.9502,21.0296,20.8796,20.9855,45400.0
2013-09-19 09:30:00,23.6,23.9,23.37,23.75,61500.0,20.8179,21.0825,20.615,20.9502,61500.0
2013-09-19 10:00:00,23.8,23.84,23.51,23.58,55300.0,20.9943,21.0296,20.7385,20.8002,55300.0
2013-09-19 10:30:00,23.59,23.71,23.56,23.63,26200.0,20.8091,20.9149,20.7826,20.8443,26200.0
2013-09-19 11:00:00,23.6,23.63,23.16,23.33,53100.0,20.8179,20.8443,20.4297,20.5797,53100.0
2013-09-19 11:30:00,23.31,23.32,23.23,23.25,9200.0,20.5621,20.5709,20.4915,20.5091,9200.0
2013-09-19 12:00:00,23.26,23.31,23.23,23.26,9600.0,20.518,20.5621,20.4915,20.518,9600.0
2013-09-19 12:30:00,23.26,23.32,23.22,23.24,16500.0,20.518,20.5709,20.4827,20.5003,16500.0
2013-09-19 13:00:00,23.25,23.26,23.22,23.24,5900.0,20.5091,20.518,20.4827,20.5003,5900.0
2013-09-19 13:30:00,23.24,23.26,23.24,23.26,4300.0,20.5003,20.518,20.5003,20.518,4300.0
2013-09-19 14:00:00,23.26,23.27,23.25,23.26,6400.0,20.518,20.5268,20.5091,20.518,6400.0
2013-09-19 14:30:00,23.26,23.26,23.25,23.26,10600.0,20.518,20.518,20.5091,20.518,10600.0
2013-09-19 15:00:00,23.26,23.33,23.23,23.24,35100.0,20.518,20.5797,20.4915,20.5003,35100.0
2013-09-19 15:30:00,23.25,23.55,23.23,23.55,35000.0,20.5091,20.7738,20.4915,20.7738,35000.0
2013-09-20 09:30:00,23.36,23.53,23.23,23.53,34400.0,20.6062,20.7561,20.4915,20.7561,34400.0
2013-09-20 10:00:00,23.46,23.47,23.25,23.27,14400.0,20.6944,20.7032,20.5091,20.5268,14400.0
2013-09-20 10:30:00,23.25,23.37,23.23,23.26,108100.0,20.5091,20.615,20.4915,20.518,108100.0
2013-09-20 11:00:00,23.26,23.3,22.96,22.96,19200.0,20.518,20.5532,20.2533,20.2533,19200.0
2013-09-20 11:30:00,22.95,23.06,22.95,22.96,4400.0,20.2445,20.3415,20.2445,20.2533,4400.0
2013-09-20 12:00:00,22.96,23.03,22.91,22.95,11500.0,20.2533,20.3151,20.2092,20.2445,11500.0
2013-09-20 12:30:00,22.92,22.92,22.88,22.92,4300.0,20.218,20.218,20.1828,20.218,4300.0
2013-09-20 13:00:00,22.93,23.13,22.93,23.13,1900.0,20.2269,20.4033,20.2269,20.4033,1900.0
2013-09-20 13:30:00,23.13,23.22,23.11,23.21,2400.0,20.4033,20.4827,20.3856,20.4739,2400.0
2013-09-20 14:00:00,23.19,23.19,22.89,22.89,6000.0,20.4562,20.4562,20.1916,20.1916,6000.0
2013-09-20 14:30:00,22.94,23.03,22.84,22.84,2900.0,20.2357,20.3151,20.1475,20.1475,2900.0
2013-09-20 15:00:00,22.9,22.91,22.69,22.69,6300.0,20.2004,20.2092,20.0152,20.0152,6300.0
2013-09-20 15:30:00,22.68,22.97,22.68,22.81,18400.0,20.0063,20.2621,20.0063,20.121,18400.0
2013-09-23 09:30:00,22.9,23.19,22.81,22.97,6400.0,20.2004,20.4562,20.121,20.2621,6400.0
2013-09-23 10:00:00,22.98,23.0,22.74,23.0,3100.0,20.271,20.2886,20.0593,20.2886,3100.0
2013-09-23 10:30:00,23.0,23.43,22.92,23.25,27800.0,20.2886,20.6679,20.218,20.5091,27800.0
2013-09-23 11:00:00,23.25,23.25,23.09,23.15,11900.0,20.5091,20.5091,20.368,20.4209,11900.0
2013-09-23 11:30:00,23.14,23.24,23.14,23.2,21000.0,20.4121,20.5003,20.4121,20.465,21000.0
2013-09-23 12:00:00,23.16,23.25,23.16,23.17,10200.0,20.4297,20.5091,20.4297,20.4386,10200.0
2013-09-23 12:30:00,23.19,23.2,23.1,23.12,14100.0,20.4562,20.465,20.3768,20.3945,14100.0
2013-09-23 13:00:00,23.12,23.39,23.09,23.32,21000.0,20.3945,20.6326,20.368,20.5709,21000.0
2013-09-23 13:30:00,23.32,23.38,23.3,23.3,22900.0,20.5709,20.6238,20.5532,20.5532,22900.0
2013-09-23 14:00:00,23.3,23.91,23.3,23.73,74400.0,20.5532,21.0913,20.5532,20.9326,74400.0
2013-09-23 14:30:00,23.76,23.79,23.65,23.72,49500.0,20.959,20.9855,20.862,20.9237,49500.0
2013-09-23 15:00:00,23.71,23.8,23.65,23.77,73400.0,20.9149,20.9943,20.862,20.9678,73400.0
2013-09-23 15:30:00,23.77,23.95,23.73,23.83,100500.0,20.9678,21.1266,20.9326,21.0208,100500.0
2013-09-24 09:30:00,23.87,24.0,23.85,23.88,15700.0,21.056,21.1707,21.0384,21.0649,15700.0
2013-09-24 10:00:00,23.9,23.97,23.85,23.9,15800.0,21.0825,21.1443,21.0384,21.0825,15800.0
2013-09-24 10:30:00,23.93,23.96,23.85,23.85,11700.0,21.109,21.1354,21.0384,21.0384,11700.0
2013-09-24 11:00:00,23.86,23.95,23.85,23.85,22900.0,21.0472,21.1266,21.0384,21.0384,22900.0
2013-09-24 11:30:00,23.87,24.11,23.87,24.01,57800.0,21.056,21.2678,21.056,21.1795,57800.0
2013-09-24 12:00:00,24.02,24.13,23.97,24.0,17300.0,21.1884,21.2854,21.1443,21.1707,17300.0
2013-09-24 12:30:00,24.03,24.05,23.96,24.03,7400.0,21.1972,21.2148,21.1354,21.1972,7400.0
2013-09-24 13:00:00,24.03,24.06,24.0,24.05,49000.0,21.1972,21.2237,21.1707,21.2148,49000.0
2013-09-24 13:30:00,24.08,24.25,23.94,24.14,60000.0,21.2413,21.3913,21.1178,21.2942,60000.0
2013-09-24 14:00:00,24.17,24.25,24.15,24.17,17200.0,21.3207,21.3913,21.303,21.3207,17200.0
2013-09-24 14:30:00,24.2,24.28,24.15,24.28,18200.0,21.3471,21.4177,21.303,21.4177,18200.0
2013-09-24 15:00:00,24.27,24.3,24.2,24.21,29600.0,21.4089,21.4354,21.3471,21.356,29600.0
2013-09-24 15:30:00,24.21,24.39,24.13,24.29,64100.0,21.356,21.5147,21.2854,21.4265,64100.0
2013-09-25 09:30:00,24.3,24.43,24.0,24.18,20500.0,21.4354,21.55,21.1707,21.3295,20500.0
2013-09-25 10:00:00,24.27,24.27,24.08,24.11,2500.0,21.4089,21.4089,21.2413,21.2678,2500.0
2013-09-25 10:30:00,24.16,24.3,24.12,24.22,25000.0,21.3119,21.4354,21.2766,21.3648,25000.0
2013-09-25 11:00:00,24.24,24.25,24.12,24.24,11600.0,21.3824,21.3913,21.2766,21.3824,11600.0
2013-09-25 11:30:00,24.25,24.29,24.05,24.07,60500.0,21.3913,21.4265,21.2148,21.2325,60500.0
2013-09-25 12:00:00,24.13,24.13,24.05,24.05,5200.0,21.2854,21.2854,21.2148,21.2148,5200.0
2013-09-25 12:30:00,24.03,24.14,24.02,24.07,7900.0,21.1972,21.2942,21.1884,21.2325,7900.0
2013-09-25 13:00:00,24.08,24.14,24.05,24.11,13000.0,21.2413,21.2942,21.2148,21.2678,13000.0
2013-09-25 13:30:00,24.1,24.22,24.09,24.15,12100.0,21.2589,21.3648,21.2501,21.303,12100.0
2013-09-25 14:00:00,24.17,24.29,24.11,24.16,11300.0,21.3207,21.4265,21.2678,21.3119,11300.0
2013-09-25 14:30:00,24.14,24.28,24.14,24.21,32200.0,21.2942,21.4177,21.2942,21.356,32200.0
2013-09-25 15:00:00,24.22,24.25,24.1,24.16,16500.0,21.3648,21.3913,21.2589,21.3119,16500.0
2013-09-25 15:30:00,24.17,24.2,24.11,24.13,42600.0,21.3207,21.3471,21.2678,21.2854,42600.0
2013-09-26 09:30:00,24.26,24.5,24.2,24.29,22900.0,21.4001,21.6118,21.3471,21.4265,22900.0
2013-09-26 10:00:00,24.29,24.38,24.27,24.36,35700.0,21.4265,21.5059,21.4089,21.4883,35700.0
2013-09-26 10:30:00,24.38,24.49,24.31,24.37,25100.0,21.5059,21.603,21.4442,21.4971,25100.0
2013-09-26 11:00:00,24.38,24.4,24.23,24.35,26700.0,21.5059,21.5236,21.3736,21.4795,26700.0
2013-09-26 11:30:00,24.39,24.5,24.35,24.41,46300.0,21.5147,21.6118,21.4795,21.5324,46300.0
2013-09-26 12:00:00,24.42,24.48,24.38,24.38,23500.0,21.5412,21.5941,21.5059,21.5059,23500.0
2013-09-26 12:30:00,24.38,24.46,24.38,24.46,21700.0,21.5059,21.5765,21.5059,21.5765,21700.0
2013-09-26 13:00:00,24.46,24.49,24.39,24.4,19400.0,21.5765,21.603,21.5147,21.5236,19400.0
2013-09-26 13:30:00,24.4,24.49,24.34,24.42,45600.0,21.5236,21.603,21.4706,21.5412,45600.0
2013-09-26 14:00:00,24.43,24.48,24.42,24.48,31300.0,21.55,21.5941,21.5412,21.5941,31300.0
2013-09-26 14:30:00,24.48,24.5,24.43,24.49,25400.0,21.5941,21.6118,21.55,21.603,25400.0
2013-09-26 15:00:00,24.49,24.51,24.43,24.47,68200.0,21.603,21.6206,21.55,21.5853,68200.0
2013-09-26 15:30:00,24.44,24.47,23.83,23.89,76200.0,21.5589,21.5853,21.0208,21.0737,76200.0
2013-09-27 09:30:00,23.96,24.11,23.9,23.98,8200.0,21.1354,21.2678,21.0825,21.1531,8200.0
2013-09-27 10:00:00,24.0,24.02,23.92,24.02,35200.0,21.1707,21.1884,21.1002,21.1884,35200.0
2013-09-27 10:30:00,24.03,24.04,23.94,23.96,10500.0,21.1972,21.206,21.1178,21.1354,10500.0
2013-09-27 11:00:00,23.96,23.99,23.95,23.97,11500.0,21.1354,21.1619,21.1266,21.1443,11500.0
2013-09-27 11:30:00,23.97,23.97,23.9,23.9,8200.0,21.1443,21.1443,21.0825,21.0825,8200.0
2013-09-27 12:00:00,23.93,23.97,23.79,23.83,5900.0,21.109,21.1443,20.9855,21.0208,5900.0
2013-09-27 12:30:00,23.83,23.93,23.79,23.81,7600.0,21.0208,21.109,20.9855,21.0031,7600.0
2013-09-27 13:00:00,23.82,23.86,23.8,23.82,5800.0,21.0119,21.0472,20.9943,21.0119,5800.0
2013-09-27 13:30:00,23.8,24.03,23.8,23.99,6300.0,20.9943,21.1972,20.9943,21.1619,6300.0
2013-09-27 14:00:00,23.98,24.21,23.97,24.21,4700.0,21.1531,21.356,21.1443,21.356,4700.0
2013-09-27 14:30:00,24.22,24.4,24.22,24.3,11000.0,21.3648,21.5236,21.3648,21.4354,11000.0
2013-09-27 15:00:00,24.26,24.3,24.04,24.04,12200.0,21.4001,21.4354,21.206,21.206,12200.0
2013-09-27 15:30:00,24.03,24.03,23.94,23.99,20500.0,21.1972,21.1972,21.1178,21.1619,20500.0
2013-09-30 09:30:00,23.82,24.09,23.24,23.5,21000.0,21.0119,21.2501,20.5003,20.7297,21000.0
2013-09-30 10:00:00,23.5,23.5,23.02,23.08,25600.0,20.7297,20.7297,20.3063,20.3592,25600.0
2013-09-30 10:30:00,23.08,23.46,23.01,23.4,8300.0,20.3592,20.6944,20.2974,20.6415,8300.0
2013-09-30 11:00:00,23.4,23.56,23.39,23.42,5400.0,20.6415,20.7826,20.6326,20.6591,5400.0
2013-09-30 11:30:00,23.42,23.5,23.29,23.44,13500.0,20.6591,20.7297,20.5444,20.6767,13500.0
2013-09-30 12:00:00,23.43,23.48,23.33,23.43,19200.0,20.6679,20.712,20.5797,20.6679,19200.0
2013-09-30 12:30:00,23.4,23.47,23.37,23.38,17600.0,20.6415,20.7032,20.615,20.6238,17600.0
2013-09-30 13:00:00,23.36,23.36,23.18,23.34,7300.0,20.6062,20.6062,20.4474,20.5885,7300.0
2013-09-30 13:30:00,23.28,23.34,23.02,23.09,15200.0,20.5356,20.5885,20.3063,20.368,15200.0
2013-09-30 14:00:00,23.11,23.19,23.07,23.15,22800.0,20.3856,20.4562,20.3504,20.4209,22800.0
2013-09-30 14:30:00,23.15,23.16,23.04,23.1,20300.0,20.4209,20.4297,20.3239,20.3768,20300.0
2013-09-30 15:00:00,23.07,23.15,22.88,23.15,40200.0,20.3504,20.4209,20.1828,20.4209,40200.0
2013-09-30 15:30:00,23.15,23.21,22.78,23.02,186400.0,20.4209,20.4739,20.0945,20.3063,186400.0
2013-10-01 09:30:00,22.7,23.0,22.63,22.95,9200.0,20.024,20.2886,19.9622,20.2445,9200.0
2013-10-01 10:00:00,22.95,22.98,22.94,22.95,7100.0,20.2445,20.271,20.2357,20.2445,7100.0
2013-10-01 10:30:00,22.96,22.99,22.93,22.97,7000.0,20.2533,20.2798,20.2269,20.2621,7000.0
2013-10-01 11:00:00,22.98,23.0,22.93,22.97,6100.0,20.271,20.2886,20.2269,20.2621,6100.0
2013-10-01 11:30:00,22.95,23.0,22.89,23.0,5300.0,20.2445,20.2886,20.1916,20.2886,5300.0
2013-10-01 12:00:00,22.97,23.0,22.97,22.97,3000.0,20.2621,20.2886,20.2621,20.2621,3000.0
2013-10-01 12:30:00,22.96,23.0,22.94,23.0,10700.0,20.2533,20.2886,20.2357,20.2886,10700.0
2013-10-01 13:00:00,23.0,23.1,22.99,23.1,7400.0,20.2886,20.3768,20.2798,20.3768,7400.0
2013-10-01 13:30:00,23.1,23.1,23.08,23.1,8700.0,20.3768,20.3768,20.3592,20.3768,8700.0
2013-10-01 14:00:00,23.1,23.1,23.09,23.09,4300.0,20.3768,20.3768,20.368,20.368,4300.0
2013-10-01 14:30:00,23.09,23.1,22.81,23.01,9000.0,20.368,20.3768,20.121,20.2974,9000.0
2013-10-01 15:00:00,23.03,23.1,22.97,23.05,13000.0,20.3151,20.3768,20.2621,20.3327,13000.0
2013-10-01 15:30:00,23.1,23.2,23.06,23.2,20600.0,20.3768,20.465,20.3415,20.465,20600.0
2013-10-02 09:30:00,23.13,23.15,22.72,22.73,8600.0,20.4033,20.4209,20.0416,20.0504,8600.0
2013-10-02 10:00:00,22.73,22.79,22.27,22.39,18800.0,20.0504,20.1034,19.6447,19.7505,18800.0
2013-10-02 10:30:00,22.4,22.5,22.35,22.4,5500.0,19.7593,19.8476,19.7152,19.7593,5500.0
2013-10-02 11:00:00,22.4,22.53,22.4,22.48,8200.0,19.7593,19.874,19.7593,19.8299,8200.0
2013-10-02 11:30:00,22.49,22.55,22.38,22.42,17800.0,19.8387,19.8917,19.7417,19.777,17800.0
2013-10-02 12:00:00,22.42,22.44,22.37,22.41,6200.0,19.777,19.7946,19.7329,19.7682,6200.0
2013-10-02 12:30:00,22.4,22.46,22.38,22.46,2200.0,19.7593,19.8123,19.7417,19.8123,2200.0
2013-10-02 13:00:00,22.42,22.45,22.41,22.43,1200.0,19.777,19.8034,19.7682,19.7858,1200.0
2013-10-02 13:30:00,22.43,22.43,22.4,22.4,2100.0,19.7858,19.7858,19.7593,19.7593,2100.0
2013-10-02 14:00:00,22.41,22.41,22.38,22.39,2800.0,19.7682,19.7682,19.7417,19.7505,2800.0
2013-10-02 14:30:00,22.4,22.65,22.38,22.63,27100.0,19.7593,19.9799,19.7417,19.9622,27100.0
2013-10-02 15:00:00,22.63,22.68,22.61,22.67,7100.0,19.9622,20.0063,19.9446,19.9975,7100.0
2013-10-02 15:30:00,22.67,22.8,22.67,22.76,13100.0,19.9975,20.1122,19.9975,20.0769,13100.0
2013-10-03 09:30:00,22.72,22.95,22.72,22.74,500.0,20.0416,20.2445,20.0416,20.0593,500.0
2013-10-03 10:00:00,22.64,22.75,22.64,22.73,4900.0,19.971,20.0681,19.971,20.0504,4900.0
2013-10-03 10:30:00,22.71,22.8,22.71,22.76,2800.0,20.0328,20.1122,20.0328,20.0769,2800.0
2013-10-03 11:00:00,22.83,23.03,22.83,23.03,3500.0,20.1387,20.3151,20.1387,20.3151,3500.0
2013-10-03 11:30:00,23.04,23.12,23.03,23.1,5500.0,20.3239,20.3945,20.3151,20.3768,5500.0
2013-10-03 12:00:00,23.11,23.26,23.08,23.19,4000.0,20.3856,20.518,20.3592,20.4562,4000.0
2013-10-03 12:30:00,23.2,23.27,23.2,23.27,2600.0,20.465,20.5268,20.465,20.5268,2600.0
2013-10-03 13:00:00,23.27,23.3,23.24,23.28,6300.0,20.5268,20.5532,20.5003,20.5356,6300.0
2013-10-03 13:30:00,23.29,23.3,23.24,23.25,10000.0,20.5444,20.5532,20.5003,20.5091,10000.0
2013-10-03 14:00:00,23.28,23.29,23.26,23.29,5800.0,20.5356,20.5444,20.518,20.5444,5800.0
2013-10-03 14:30:00,23.27,23.29,23.26,23.29,3500.0,20.5268,20.5444,20.518,20.5444,3500.0
2013-10-03 15:00:00,23.29,23.3,23.28,23.3,15900.0,20.5444,20.5532,20.5356,20.5532,15900.0
2013-10-03 15:30:00,23.3,23.31,23.28,23.31,21200.0,20.5532,20.5621,20.5356,20.5621,21200.0
2013-10-04 09:30:00,23.34,23.34,23.25,23.25,300.0,20.5885,20.5885,20.5091,20.5091,300.0
2013-10-04 10:00:00,23.21,23.27,23.19,23.25,600.0,20.4739,20.5268,20.4562,20.5091,600.0
2013-10-04 10:30:00,23.2,23.37,23.16,23.34,2300.0,20.465,20.615,20.4297,20.5885,2300.0
2013-10-04 11:00:00,23.3,23.34,23.3,23.3,800.0,20.5532,20.5885,20.5532,20.5532,800.0
2013-10-04 11:30:00,23.3,23.31,23.23,23.25,8500.0,20.5532,20.5621,20.4915,20.5091,8500.0
2013-10-04 12:00:00,23.24,23.33,23.23,23.33,1800.0,20.5003,20.5797,20.4915,20.5797,1800.0
2013-10-04 12:30:00,23.33,23.33,23.22,23.26,8700.0,20.5797,20.5797,20.4827,20.518,8700.0
2013-10-04 13:00:00,23.24,23.25,23.23,23.23,1300.0,20.5003,20.5091,20.4915,20.4915,1300.0
2013-10-04 13:30:00,23.25,23.28,23.23,23.28,5200.0,20.5091,20.5356,20.4915,20.5356,5200.0
2013-10-04 14:00:00,23.3,23.31,23.24,23.28,8800.0,20.5532,20.5621,20.5003,20.5356,8800.0
2013-10-04 14:30:00,23.29,23.34,23.28,23.32,60200.0,20.5444,20.5885,20.5356,20.5709,60200.0
2013-10-04 15:00:00,23.31,23.32,23.26,23.26,5200.0,20.5621,20.5709,20.518,20.518,5200.0
2013-10-04 15:30:00,23.28,23.36,23.28,23.36,5200.0,20.5356,20.6062,20.5356,20.6062,5200.0
2013-10-07 09:30:00,23.19,23.19,23.19,23.19,200.0,20.4562,20.4562,20.4562,20.4562,200.0
2013-10-07 10:00:00,23.18,23.18,23.18,23.18,100.0,20.4474,20.4474,20.4474,20.4474,100.0
2013-10-07 10:30:00,23.12,23.12,23.04,23.04,3700.0,20.3945,20.3945,20.3239,20.3239,3700.0
2013-10-07 11:00:00,23.09,23.1,23.05,23.08,400.0,20.368,20.3768,20.3327,20.3592,400.0
2013-10-07 11:30:00,23.12,23.25,23.11,23.22,4400.0,20.3945,20.5091,20.3856,20.4827,4400.0
2013-10-07 12:00:00,23.26,23.32,23.15,23.15,3200.0,20.518,20.5709,20.4209,20.4209,3200.0
2013-10-07 12:30:00,23.15,23.16,23.04,23.1,3800.0,20.4209,20.4297,20.3239,20.3768,3800.0
2013-10-07 13:00:00,23.06,23.07,23.05,23.06,800.0,20.3415,20.3504,20.3327,20.3415,800.0
2013-10-07 13:30:00,23.04,23.1,23.04,23.05,2600.0,20.3239,20.3768,20.3239,20.3327,2600.0
2013-10-07 14:00:00,23.05,23.14,22.97,23.13,3100.0,20.3327,20.4121,20.2621,20.4033,3100.0
2013-10-07 14:30:00,23.11,23.12,23.07,23.1,4200.0,20.3856,20.3945,20.3504,20.3768,4200.0
2013-10-07 15:00:00,23.11,23.11,23.04,23.08,4300.0,20.3856,20.3856,20.3239,20.3592,4300.0
2013-10-07 15:30:00,23.08,23.13,23.02,23.05,24700.0,20.3592,20.4033,20.3063,20.3327,24700.0
2013-10-08 09:30:00,23.0,23.14,22.81,23.0,13600.0,20.2886,20.4121,20.121,20.2886,13600.0
2013-10-08 10:00:00,23.0,23.08,22.96,23.0,20200.0,20.2886,20.3592,20.2533,20.2886,20200.0
2013-10-08 10:30:00,23.0,23.23,23.0,23.23,7500.0,20.2886,20.4915,20.2886,20.4915,7500.0
2013-10-08 11:00:00,23.23,23.24,23.11,23.18,6500.0,20.4915,20.5003,20.3856,20.4474,6500.0
2013-10-08 11:30:00,23.18,23.2,22.98,23.07,12200.0,20.4474,20.465,20.271,20.3504,12200.0
2013-10-08 12:00:00,23.07,23.18,23.07,23.15,1900.0,20.3504,20.4474,20.3504,20.4209,1900.0
2013-10-08 12:30:00,23.14,23.25,23.14,23.24,3900.0,20.4121,20.5091,20.4121,20.5003,3900.0
2013-10-08 13:00:00,23.24,23.29,23.23,23.25,4400.0,20.5003,20.5444,20.4915,20.5091,4400.0
2013-10-08 13:30:00,23.25,23.27,23.24,23.26,2600.0,20.5091,20.5268,20.5003,20.518,2600.0
2013-10-08 14:00:00,23.25,23.25,23.19,23.2,5300.0,20.5091,20.5091,20.4562,20.465,5300.0
2013-10-08 14:30:00,23.22,23.26,23.22,23.26,3800.0,20.4827,20.518,20.4827,20.518,3800.0
2013-10-08 15:00:00,23.27,23.27,23.15,23.15,13800.0,20.5268,20.5268,20.4209,20.4209,13800.0
2013-10-08 15:30:00,23.15,23.21,23.11,23.11,28100.0,20.4209,20.4739,20.3856,20.3856,28100.0
2013-10-09 09:30:00,23.18,23.33,22.96,23.08,1100.0,20.4474,20.5797,20.2533,20.3592,1100.0
2013-10-09 10:00:00,23.0,23.0,22.84,22.96,10200.0,20.2886,20.2886,20.1475,20.2533,10200.0
2013-10-09 10:30:00,22.97,23.06,22.79,22.87,3300.0,20.2621,20.3415,20.1034,20.1739,3300.0
2013-10-09 11:00:00,22.84,22.84,22.64,22.67,1800.0,20.1475,20.1475,19.971,19.9975,1800.0
2013-10-09 11:30:00,22.63,22.69,22.51,22.59,7000.0,19.9622,20.0152,19.8564,19.9269,7000.0
2013-10-09 12:00:00,22.59,22.64,22.51,22.58,3600.0,19.9269,19.971,19.8564,19.9181,3600.0
2013-10-09 12:30:00,22.56,22.67,22.51,22.64,9400.0,19.9005,19.9975,19.8564,19.971,9400.0
2013-10-09 13:00:00,22.68,22.97,22.67,22.97,4500.0,20.0063,20.2621,19.9975,20.2621,4500.0
2013-10-09 13:30:00,22.96,22.96,22.72,22.85,4500.0,20.2533,20.2533,20.0416,20.1563,4500.0
2013-10-09 14:00:00,22.9,22.91,22.86,22.88,5000.0,20.2004,20.2092,20.1651,20.1828,5000.0
2013-10-09 14:30:00,22.87,22.92,22.83,22.92,1200.0,20.1739,20.218,20.1387,20.218,1200.0
2013-10-09 15:00:00,22.92,22.92,22.68,22.73,5700.0,20.218,20.218,20.0063,20.0504,5700.0
2013-10-09 15:30:00,22.72,22.73,22.54,22.7,4800.0,20.0416,20.0504,19.8828,20.024,4800.0
2013-10-10 09:30:00,22.81,23.2,22.81,23.05,6700.0,20.121,20.465,20.121,20.3327,6700.0
2013-10-10 10:00:00,23.02,23.07,22.98,22.98,1600.0,20.3063,20.3504,20.271,20.271,1600.0
2013-10-10 10:30:00,22.98,22.98,22.92,22.98,1200.0,20.271,20.271,20.218,20.271,1200.0
2013-10-10 11:00:00,22.98,22.99,22.86,22.91,3700.0,20.271,20.2798,20.1651,20.2092,3700.0
2013-10-10 11:30:00,22.9,23.0,22.74,23.0,4200.0,20.2004,20.2886,20.0593,20.2886,4200.0
2013-10-10 12:00:00,23.0,23.1,22.95,23.07,4000.0,20.2886,20.3768,20.2445,20.3504,4000.0
2013-10-10 12:30:00,23.07,23.19,22.94,23.09,10700.0,20.3504,20.4562,20.2357,20.368,10700.0
2013-10-10 13:00:00,23.1,23.2,23.1,23.19,3500.0,20.3768,20.465,20.3768,20.4562,3500.0
2013-10-10 13:30:00,23.22,23.32,23.1,23.19,13600.0,20.4827,20.5709,20.3768,20.4562,13600.0
2013-10-10 14:00:00,23.19,23.29,23.19,23.27,3900.0,20.4562,20.5444,20.4562,20.5268,3900.0
2013-10-10 14:30:00,23.26,23.26,23.0,23.01,26700.0,20.518,20.518,20.2886,20.2974,26700.0
2013-10-10 15:00:00,23.03,23.21,22.95,23.18,11100.0,20.3151,20.4739,20.2445,20.4474,11100.0
2013-10-10 15:30:00,23.14,23.14,23.03,23.03,16300.0,20.4121,20.4121,20.3151,20.3151,16300.0
2013-10-11 09:30:00,23.06,23.27,22.87,23.0,3100.0,20.3415,20.5268,20.1739,20.2886,3100.0
2013-10-11 10:00:00,22.89,22.96,22.89,22.96,500.0,20.1916,20.2533,20.1916,20.2533,500.0
2013-10-11 10:30:00,22.94,22.94,22.92,22.92,200.0,20.2357,20.2357,20.218,20.218,200.0
2013-10-11 11:00:00,23.0,23.02,23.0,23.02,200.0,20.2886,20.3063,20.2886,20.3063,200.0
2013-10-11 11:30:00,23.05,23.2,22.98,23.2,1000.0,20.3327,20.465,20.271,20.465,1000.0
2013-10-11 12:00:00,23.18,23.2,23.14,23.14,3800.0,20.4474,20.465,20.4121,20.4121,3800.0
2013-10-11 12:30:00,23.14,23.21,23.13,23.2,1600.0,20.4121,20.4739,20.4033,20.465,1600.0
2013-10-11 13:00:00,23.2,23.26,23.06,23.07,3500.0,20.465,20.518,20.3415,20.3504,3500.0
2013-10-11 13:30:00,23.06,23.09,22.91,23.03,29800.0,20.3415,20.368,20.2092,20.3151,29800.0
2013-10-11 14:00:00,23.0,23.04,22.99,23.0,2600.0,20.2886,20.3239,20.2798,20.2886,2600.0
2013-10-11 14:30:00,22.98,22.99,22.98,22.99,800.0,20.271,20.2798,20.271,20.2798,800.0
2013-10-11 15:00:00,22.96,23.03,22.94,22.98,17000.0,20.2533,20.3151,20.2357,20.271,17000.0
2013-10-11 15:30:00,23.02,23.03,22.9,22.96,6000.0,20.3063,20.3151,20.2004,20.2533,6000.0
2013-10-14 09:30:00,22.94,22.95,22.52,22.6,9500.0,20.2357,20.2445,19.8652,19.9358,9500.0
2013-10-14 10:00:00,22.68,22.68,22.61,22.67,2500.0,20.0063,20.0063,19.9446,19.9975,2500.0
2013-10-14 10:30:00,22.73,22.87,22.66,22.8,4500.0,20.0504,20.1739,19.9887,20.1122,4500.0
2013-10-14 11:00:00,22.77,22.81,22.75,22.77,1600.0,20.0857,20.121,20.0681,20.0857,1600.0
2013-10-14 11:30:00,22.77,22.81,22.77,22.81,1500.0,20.0857,20.121,20.0857,20.121,1500.0
2013-10-14 12:00:00,22.79,22.88,22.77,22.8,16700.0,20.1034,20.1828,20.0857,20.1122,16700.0
2013-10-14 12:30:00,22.85,22.9,22.85,22.87,4000.0,20.1563,20.2004,20.1563,20.1739,4000.0
2013-10-14 13:00:00,22.89,22.89,22.82,22.88,2700.0,20.1916,20.1916,20.1298,20.1828,2700.0
2013-10-14 13:30:00,22.87,22.89,22.81,22.88,3500.0,20.1739,20.1916,20.121,20.1828,3500.0
2013-10-14 14:00:00,22.87,22.9,22.8,22.85,4800.0,20.1739,20.2004,20.1122,20.1563,4800.0
2013-10-14 14:30:00,22.83,22.88,22.8,22.83,1900.0,20.1387,20.1828,20.1122,20.1387,1900.0
2013-10-14 15:00:00,22.88,22.89,22.77,22.87,4000.0,20.1828,20.1916,20.0857,20.1739,4000.0
2013-10-14 15:30:00,22.85,22.87,22.75,22.77,6300.0,20.1563,20.1739,20.0681,20.0857,6300.0
2013-10-15 09:30:00,22.79,22.91,22.56,22.77,5100.0,20.1034,20.2092,19.9005,20.0857,5100.0
2013-10-15 10:00:00,22.7,22.78,22.51,22.61,5700.0,20.024,20.0945,19.8564,19.9446,5700.0
2013-10-15 10:30:00,22.69,22.89,22.65,22.86,11400.0,20.0152,20.1916,19.9799,20.1651,11400.0
2013-10-15 11:00:00,22.86,22.9,22.77,22.83,7200.0,20.1651,20.2004,20.0857,20.1387,7200.0
2013-10-15 11:30:00,22.85,22.85,22.71,22.76,2600.0,20.1563,20.1563,20.0328,20.0769,2600.0
2013-10-15 12:00:00,22.8,22.84,22.78,22.83,900.0,20.1122,20.1475,20.0945,20.1387,900.0
2013-10-15 12:30:00,22.83,22.83,22.69,22.76,1300.0,20.1387,20.1387,20.0152,20.0769,1300.0
2013-10-15 13:00:00,22.82,22.84,22.76,22.82,1700.0,20.1298,20.1475,20.0769,20.1298,1700.0
2013-10-15 13:30:00,22.84,22.84,22.81,22.81,2000.0,20.1475,20.1475,20.121,20.121,2000.0
2013-10-15 14:00:00,22.81,22.82,22.77,22.78,3900.0,20.121,20.1298,20.0857,20.0945,3900.0
2013-10-15 14:30:00,22.78,22.78,22.66,22.66,3400.0,20.0945,20.0945,19.9887,19.9887,3400.0
2013-10-15 15:00:00,22.66,22.73,22.58,22.67,10000.0,19.9887,20.0504,19.9181,19.9975,10000.0
2013-10-15 15:30:00,22.68,22.7,22.6,22.65,20800.0,20.0063,20.024,19.9358,19.9799,20800.0
2013-10-16 09:30:00,22.7,22.85,22.36,22.72,6000.0,20.024,20.1563,19.7241,20.0416,6000.0
2013-10-16 10:00:00,22.69,22.9,22.69,22.75,13500.0,20.0152,20.2004,20.0152,20.0681,13500.0
2013-10-16 10:30:00,22.75,22.75,22.56,22.64,3300.0,20.0681,20.0681,19.9005,19.971,3300.0
2013-10-16 11:00:00,22.65,22.83,22.64,22.83,8600.0,19.9799,20.1387,19.971,20.1387,8600.0
2013-10-16 11:30:00,22.8,22.86,22.66,22.83,9400.0,20.1122,20.1651,19.9887,20.1387,9400.0
2013-10-16 12:00:00,22.83,22.85,22.72,22.77,6900.0,20.1387,20.1563,20.0416,20.0857,6900.0
2013-10-16 12:30:00,22.78,22.78,22.78,22.78,200.0,20.0945,20.0945,20.0945,20.0945,200.0
2013-10-16 13:00:00,22.82,22.82,22.82,22.82,200.0,20.1298,20.1298,20.1298,20.1298,200.0
2013-10-16 13:30:00,22.85,22.91,22.85,22.85,500.0,20.1563,20.2092,20.1563,20.1563,500.0
2013-10-16 14:00:00,22.82,22.82,22.68,22.69,2700.0,20.1298,20.1298,20.0063,20.0152,2700.0
2013-10-16 14:30:00,22.67,22.7,22.61,22.61,7200.0,19.9975,20.024,19.9446,19.9446,7200.0
2013-10-16 15:00:00,22.68,22.7,22.62,22.68,9500.0,20.0063,20.024,19.9534,20.0063,9500.0
2013-10-16 15:30:00,22.69,22.7,22.68,22.7,4000.0,20.0152,20.024,20.0063,20.024,4000.0
2013-10-17 09:30:00,22.56,23.07,22.14,22.21,7400.0,19.9005,20.3504,19.53,19.5917,7400.0
2013-10-17 10:00:00,22.3,22.35,22.3,22.35,300.0,19.6711,19.7152,19.6711,19.7152,300.0
2013-10-17 10:30:00,22.44,22.58,22.34,22.51,18400.0,19.7946,19.9181,19.7064,19.8564,18400.0
2013-10-17 11:00:00,22.56,22.92,22.51,22.82,9900.0,19.9005,20.218,19.8564,20.1298,9900.0
2013-10-17 11:30:00,22.87,22.88,22.74,22.85,3300.0,20.1739,20.1828,20.0593,20.1563,3300.0
2013-10-17 12:00:00,22.75,22.78,22.7,22.75,2500.0,20.0681,20.0945,20.024,20.0681,2500.0
2013-10-17 12:30:00,22.8,22.94,22.78,22.93,5000.0,20.1122,20.2357,20.0945,20.2269,5000.0
2013-10-17 13:00:00,22.9,22.9,22.83,22.86,1500.0,20.2004,20.2004,20.1387,20.1651,1500.0
2013-10-17 13:30:00,22.86,23.01,22.75,22.75,7800.0,20.1651,20.2974,20.0681,20.0681,7800.0
2013-10-17 14:00:00,22.75,22.75,22.7,22.72,7800.0,20.0681,20.0681,20.024,20.0416,7800.0
2013-10-17 14:30:00,22.71,22.73,22.71,22.73,4000.0,20.0328,20.0504,20.0328,20.0504,4000.0
2013-10-17 15:00:00,22.73,22.73,22.67,22.73,3500.0,20.0504,20.0504,19.9975,20.0504,3500.0
2013-10-17 15:30:00,22.73,22.96,22.69,22.77,24700.0,20.0504,20.2533,20.0152,20.0857,24700.0
2013-10-18 09:30:00,22.8,23.14,22.57,22.82,7000.0,20.1122,20.4121,19.9093,20.1298,7000.0
2013-10-18 10:00:00,22.76,22.99,22.76,22.98,2200.0,20.0769,20.2798,20.0769,20.271,2200.0
2013-10-18 10:30:00,23.03,23.15,22.93,23.15,9100.0,20.3151,20.4209,20.2269,20.4209,9100.0
2013-10-18 11:00:00,23.1,23.1,22.96,22.98,900.0,20.3768,20.3768,20.2533,20.271,900.0
2013-10-18 11:30:00,23.03,23.04,22.91,23.01,1800.0,20.3151,20.3239,20.2092,20.2974,1800.0
2013-10-18 12:00:00,23.01,23.01,22.97,23.0,1300.0,20.2974,20.2974,20.2621,20.2886,1300.0
2013-10-18 12:30:00,22.94,22.94,22.88,22.9,1400.0,20.2357,20.2357,20.1828,20.2004,1400.0
2013-10-18 13:00:00,22.9,22.92,22.9,22.92,200.0,20.2004,20.218,20.2004,20.218,200.0
2013-10-18 13:30:00,22.94,23.03,22.92,23.03,9700.0,20.2357,20.3151,20.218,20.3151,9700.0
2013-10-18 14:00:00,23.0,23.02,22.86,22.9,15100.0,20.2886,20.3063,20.1651,20.2004,15100.0
2013-10-18 14:30:00,22.9,22.95,22.85,22.9,5100.0,20.2004,20.2445,20.1563,20.2004,5100.0
2013-10-18 15:00:00,22.93,22.98,22.85,22.98,19500.0,20.2269,20.271,20.1563,20.271,19500.0
2013-10-18 15:30:00,22.91,23.06,22.91,23.02,15800.0,20.2092,20.3415,20.2092,20.3063,15800.0
2013-10-21 09:30:00,22.99,23.13,22.88,22.91,1700.0,20.2798,20.4033,20.1828,20.2092,1700.0
2013-10-21 10:00:00,23.0,23.0,22.91,22.96,400.0,20.2886,20.2886,20.2092,20.2533,400.0
2013-10-21 10:30:00,22.9,22.9,22.64,22.64,2100.0,20.2004,20.2004,19.971,19.971,2100.0
2013-10-21 11:00:00,22.66,22.67,22.66,22.67,600.0,19.9887,19.9975,19.9887,19.9975,600.0
2013-10-21 11:30:00,22.75,22.94,22.75,22.94,2800.0,20.0681,20.2357,20.0681,20.2357,2800.0
2013-10-21 12:00:00,22.94,22.99,22.84,22.91,4300.0,20.2357,20.2798,20.1475,20.2092,4300.0
2013-10-21 12:30:00,22.9,22.9,22.9,22.9,100.0,20.2004,20.2004,20.2004,20.2004,100.0
2013-10-21 13:00:00,22.95,22.95,22.95,22.95,100.0,20.2445,20.2445,20.2445,20.2445,100.0
2013-10-21 13:30:00,22.93,22.97,22.92,22.96,800.0,20.2269,20.2621,20.218,20.2533,800.0
2013-10-21 14:00:00,22.9,22.9,22.89,22.89,200.0,20.2004,20.2004,20.1916,20.1916,200.0
2013-10-21 14:30:00,22.9,22.92,22.72,22.72,3200.0,20.2004,20.218,20.0416,20.0416,3200.0
2013-10-21 15:00:00,22.78,22.89,22.67,22.73,5000.0,20.0945,20.1916,19.9975,20.0504,5000.0
2013-10-21 15:30:00,22.7,22.78,22.5,22.54,17000.0,20.024,20.0945,19.8476,19.8828,17000.0
2013-10-22 09:30:00,22.58,22.61,22.4,22.48,2500.0,19.9181,19.9446,19.7593,19.8299,2500.0
2013-10-22 10:00:00,22.45,22.45,22.4,22.4,900.0,19.8034,19.8034,19.7593,19.7593,900.0
2013-10-22 10:30:00,22.39,22.45,22.02,22.23,6900.0,19.7505,19.8034,19.4241,19.6094,6900.0
2013-10-22 11:00:00,22.31,22.31,22.13,22.13,2200.0,19.68,19.68,19.5212,19.5212,2200.0
2013-10-22 11:30:00,22.12,22.2,22.11,22.12,1200.0,19.5124,19.5829,19.5035,19.5124,1200.0
2013-10-22 12:00:00,22.23,22.48,22.23,22.4,4500.0,19.6094,19.8299,19.6094,19.7593,4500.0
2013-10-22 12:30:00,22.36,22.55,22.28,22.55,8400.0,19.7241,19.8917,19.6535,19.8917,8400.0
2013-10-22 13:00:00,22.63,22.64,22.49,22.49,1400.0,19.9622,19.971,19.8387,19.8387,1400.0
2013-10-22 13:30:00,22.49,22.49,22.49,22.49,0.0,19.8387,19.8387,19.8387,19.8387,0.0
2013-10-22 14:00:00,22.74,22.88,22.62,22.88,4500.0,20.0593,20.1828,19.9534,20.1828,4500.0
2013-10-22 14:30:00,22.89,22.91,22.68,22.73,2600.0,20.1916,20.2092,20.0063,20.0504,2600.0
2013-10-22 15:00:00,22.75,22.81,22.57,22.76,3800.0,20.0681,20.121,19.9093,20.0769,3800.0
2013-10-22 15:30:00,22.73,22.9,22.73,22.84,5000.0,20.0504,20.2004,20.0504,20.1475,5000.0
2013-10-23 09:30:00,22.72,22.72,22.11,22.35,1700.0,20.0416,20.0416,19.5035,19.7152,1700.0
2013-10-23 10:00:00,22.29,22.48,21.71,21.91,23400.0,19.6623,19.8299,19.1507,19.3271,23400.0
2013-10-23 10:30:00,21.98,22.72,21.95,22.58,21000.0,19.3889,20.0416,19.3624,19.9181,21000.0
2013-10-23 11:00:00,22.63,22.65,22.42,22.63,4600.0,19.9622,19.9799,19.777,19.9622,4600.0
2013-10-23 11:30:00,22.71,22.89,22.69,22.89,1300.0,20.0328,20.1916,20.0152,20.1916,1300.0
2013-10-23 12:00:00,22.95,23.06,22.95,23.01,1700.0,20.2445,20.3415,20.2445,20.2974,1700.0
2013-10-23 12:30:00,23.04,23.07,22.89,23.0,35700.0,20.3239,20.3504,20.1916,20.2886,35700.0
2013-10-23 13:00:00,23.0,23.0,22.63,22.71,7000.0,20.2886,20.2886,19.9622,20.0328,7000.0
2013-10-23 13:30:00,22.83,22.96,22.73,22.96,1900.0,20.1387,20.2533,20.0504,20.2533,1900.0
2013-10-23 14:00:00,22.97,22.97,22.81,22.94,3200.0,20.2621,20.2621,20.121,20.2357,3200.0
2013-10-23 14:30:00,22.94,23.1,22.9,23.09,4800.0,20.2357,20.3768,20.2004,20.368,4800.0
2013-10-23 15:00:00,23.05,23.05,22.67,22.71,3700.0,20.3327,20.3327,19.9975,20.0328,3700.0
2013-10-23 15:30:00,22.71,22.75,22.59,22.61,3200.0,20.0328,20.0681,19.9269,19.9446,3200.0
2013-10-24 09:30:00,22.7,22.7,22.11,22.22,9400.0,20.024,20.024,19.5035,19.6006,9400.0
2013-10-24 10:00:00,22.27,22.65,22.27,22.65,3000.0,19.6447,19.9799,19.6447,19.9799,3000.0
2013-10-24 10:30:00,22.65,22.7,22.34,22.43,6500.0,19.9799,20.024,19.7064,19.7858,6500.0
2013-10-24 11:00:00,22.33,22.41,22.01,22.02,27500.0,19.6976,19.7682,19.4153,19.4241,27500.0
2013-10-24 11:30:00,22.02,22.13,21.61,22.07,33900.0,19.4241,19.5212,19.0625,19.4682,33900.0
2013-10-24 12:00:00,22.01,22.09,21.8,21.93,26300.0,19.4153,19.4859,19.2301,19.3447,26300.0
2013-10-24 12:30:00,21.9,21.93,21.36,21.4,13300.0,19.3183,19.3447,18.8419,18.8772,13300.0
2013-10-24 13:00:00,21.4,21.58,21.2,21.31,15300.0,18.8772,19.036,18.7008,18.7978,15300.0
2013-10-24 13:30:00,21.31,21.45,21.2,21.35,12000.0,18.7978,18.9213,18.7008,18.8331,12000.0
2013-10-24 14:00:00,21.4,21.4,21.2,21.27,17900.0,18.8772,18.8772,18.7008,18.7626,17900.0
2013-10-24 14:30:00,21.29,21.71,21.29,21.55,10400.0,18.7802,19.1507,18.7802,19.0095,10400.0
2013-10-24 15:00:00,21.53,21.66,21.53,21.62,2700.0,18.9919,19.1066,18.9919,19.0713,2700.0
2013-10-24 15:30:00,21.62,22.25,21.62,21.98,51900.0,19.0713,19.627,19.0713,19.3889,51900.0
2013-10-25 09:30:00,22.0,22.65,21.49,21.58,8600.0,19.4065,19.9799,18.9566,19.036,8600.0
2013-10-25 10:00:00,21.59,22.0,21.49,21.71,30400.0,19.0448,19.4065,18.9566,19.1507,30400.0
2013-10-25 10:30:00,21.81,22.13,21.68,21.98,13300.0,19.2389,19.5212,19.1242,19.3889,13300.0
2013-10-25 11:00:00,22.08,22.23,21.88,21.97,5600.0,19.4771,19.6094,19.3006,19.38,5600.0
2013-10-25 11:30:00,22.05,22.05,21.93,22.01,3700.0,19.4506,19.4506,19.3447,19.4153,3700.0
2013-10-25 12:00:00,22.01,22.12,21.93,22.0,4300.0,19.4153,19.5124,19.3447,19.4065,4300.0
2013-10-25 12:30:00,22.0,22.14,21.96,22.03,7900.0,19.4065,19.53,19.3712,19.433,7900.0
2013-10-25 13:00:00,22.11,22.24,22.09,22.17,4200.0,19.5035,19.6182,19.4859,19.5565,4200.0
2013-10-25 13:30:00,22.17,22.28,22.0,22.21,5300.0,19.5565,19.6535,19.4065,19.5917,5300.0
2013-10-25 14:00:00,22.21,22.26,22.0,22.0,16600.0,19.5917,19.6358,19.4065,19.4065,16600.0
2013-10-25 14:30:00,22.02,22.12,22.0,22.0,8500.0,19.4241,19.5124,19.4065,19.4065,8500.0
2013-10-25 15:00:00,22.0,22.23,21.99,22.18,14300.0,19.4065,19.6094,19.3977,19.5653,14300.0
2013-10-25 15:30:00,22.15,22.31,22.0,22.17,32600.0,19.5388,19.68,19.4065,19.5565,32600.0
2013-10-28 09:30:00,22.26,22.3,21.86,22.3,13600.0,19.6358,19.6711,19.283,19.6711,13600.0
2013-10-28 10:00:00,22.2,22.44,22.13,22.31,8700.0,19.5829,19.7946,19.5212,19.68,8700.0
2013-10-28 10:30:00,22.3,22.4,22.3,22.39,600.0,19.6711,19.7593,19.6711,19.7505,600.0
2013-10-28 11:00:00,22.31,22.47,22.28,22.35,25000.0,19.68,19.8211,19.6535,19.7152,25000.0
2013-10-28 11:30:00,22.28,22.28,21.97,21.97,5000.0,19.6535,19.6535,19.38,19.38,5000.0
2013-10-28 12:00:00,22.04,22.18,22.0,22.09,5100.0,19.4418,19.5653,19.4065,19.4859,5100.0
2013-10-28 12:30:00,22.05,22.05,21.84,21.98,12200.0,19.4506,19.4506,19.2654,19.3889,12200.0
2013-10-28 13:00:00,22.0,22.1,21.9,21.94,10800.0,19.4065,19.4947,19.3183,19.3536,10800.0
2013-10-28 13:30:00,22.0,22.38,22.0,22.33,4600.0,19.4065,19.7417,19.4065,19.6976,4600.0
2013-10-28 14:00:00,22.39,22.4,22.3,22.35,5100.0,19.7505,19.7593,19.6711,19.7152,5100.0
2013-10-28 14:30:00,22.33,22.39,22.06,22.1,6200.0,19.6976,19.7505,19.4594,19.4947,6200.0
2013-10-28 15:00:00,22.07,22.07,21.91,22.0,8500.0,19.4682,19.4682,19.3271,19.4065,8500.0
2013-10-28 15:30:00,22.0,22.07,21.99,22.02,9000.0,19.4065,19.4682,19.3977,19.4241,9000.0
2013-10-29 09:30:00,22.17,22.36,21.86,21.95,7000.0,19.5565,19.7241,19.283,19.3624,7000.0
2013-10-29 10:00:00,22.01,22.01,21.76,21.93,5400.0,19.4153,19.4153,19.1948,19.3447,5400.0
2013-10-29 10:30:00,22.0,22.31,22.0,22.2,6300.0,19.4065,19.68,19.4065,19.5829,6300.0
2013-10-29 11:00:00,22.25,22.25,21.98,21.98,1000.0,19.627,19.627,19.3889,19.3889,1000.0
2013-10-29 11:30:00,21.98,22.0,21.82,21.97,4700.0,19.3889,19.4065,19.2477,19.38,4700.0
2013-10-29 12:00:00,21.97,22.03,21.97,21.98,2900.0,19.38,19.433,19.38,19.3889,2900.0
2013-10-29 12:30:00,21.93,22.02,21.9,21.96,3000.0,19.3447,19.4241,19.3183,19.3712,3000.0
2013-10-29 13:00:00,21.96,21.96,21.76,21.89,4100.0,19.3712,19.3712,19.1948,19.3095,4100.0
2013-10-29 13:30:00,21.89,21.97,21.87,21.92,5100.0,19.3095,19.38,19.2918,19.3359,5100.0
2013-10-29 14:00:00,21.94,21.95,21.91,21.93,2900.0,19.3536,19.3624,19.3271,19.3447,2900.0
2013-10-29 14:30:00,21.93,22.06,21.93,22.05,3000.0,19.3447,19.4594,19.3447,19.4506,3000.0
2013-10-29 15:00:00,22.08,22.09,21.95,22.01,4400.0,19.4771,19.4859,19.3624,19.4153,4400.0
2013-10-29 15:30:00,22.0,22.02,21.91,21.97,14500.0,19.4065,19.4241,19.3271,19.38,14500.0
2013-10-30 09:30:00,21.92,22.11,21.73,21.89,19500.0,19.3359,19.5035,19.1683,19.3095,19500.0
2013-10-30 10:00:00,21.86,21.9,21.47,21.6,12700.0,19.283,19.3183,18.939,19.0537,12700.0
2013-10-30 10:30:00,21.63,21.63,21.4,21.42,7800.0,19.0801,19.0801,18.8772,18.8949,7800.0
2013-10-30 11:00:00,21.42,21.44,21.23,21.36,3700.0,18.8949,18.9125,18.7273,18.8419,3700.0
2013-10-30 11:30:00,21.37,21.37,21.08,21.29,5700.0,18.8508,18.8508,18.595,18.7802,5700.0
2013-10-30 12:00:00,21.23,21.59,21.23,21.48,8100.0,18.7273,19.0448,18.7273,18.9478,8100.0
2013-10-30 12:30:00,21.5,21.53,21.21,21.42,10300.0,18.9654,18.9919,18.7096,18.8949,10300.0
2013-10-30 13:00:00,21.49,21.74,21.46,21.65,3000.0,18.9566,19.1771,18.9302,19.0978,3000.0
2013-10-30 13:30:00,21.63,21.95,21.63,21.95,9200.0,19.0801,19.3624,19.0801,19.3624,9200.0
2013-10-30 14:00:00,21.96,22.0,21.71,21.87,10800.0,19.3712,19.4065,19.1507,19.2918,10800.0
2013-10-30 14:30:00,21.92,22.13,21.91,22.04,15500.0,19.3359,19.5212,19.3271,19.4418,15500.0
2013-10-30 15:00:00,21.99,22.1,21.89,22.0,20900.0,19.3977,19.4947,19.3095,19.4065,20900.0
2013-10-30 15:30:00,21.96,22.18,21.96,22.12,37600.0,19.3712,19.5653,19.3712,19.5124,37600.0
2013-10-31 09:30:00,22.0,22.08,21.45,21.66,19000.0,19.4065,19.4771,18.9213,19.1066,19000.0
2013-10-31 10:00:00,21.58,21.64,21.31,21.32,15500.0,19.036,19.0889,18.7978,18.8067,15500.0
2013-10-31 10:30:00,21.32,21.86,21.32,21.7,10800.0,18.8067,19.283,18.8067,19.1419,10800.0
2013-10-31 11:00:00,21.7,22.17,21.7,22.09,12300.0,19.1419,19.5565,19.1419,19.4859,12300.0
2013-10-31 11:30:00,22.09,22.24,22.0,22.02,10000.0,19.4859,19.6182,19.4065,19.4241,10000.0
2013-10-31 12:00:00,22.1,22.2,21.99,22.01,5300.0,19.4947,19.5829,19.3977,19.4153,5300.0
2013-10-31 12:30:00,22.07,22.14,21.96,22.0,9400.0,19.4682,19.53,19.3712,19.4065,9400.0
2013-10-31 13:00:00,22.0,22.01,21.9,22.0,4700.0,19.4065,19.4153,19.3183,19.4065,4700.0
2013-10-31 13:30:00,22.05,22.13,21.96,22.13,4000.0,19.4506,19.5212,19.3712,19.5212,4000.0
2013-10-31 14:00:00,22.07,22.12,21.95,22.07,10300.0,19.4682,19.5124,19.3624,19.4682,10300.0
2013-10-31 14:30:00,22.09,22.09,21.92,22.04,15100.0,19.4859,19.4859,19.3359,19.4418,15100.0
2013-10-31 15:00:00,22.02,22.05,21.99,22.03,8900.0,19.4241,19.4506,19.3977,19.433,8900.0
2013-10-31 15:30:00,22.05,22.07,21.97,22.03,16700.0,19.4506,19.4682,19.38,19.433,16700.0
2013-11-01 09:30:00,23.0,23.56,22.5,23.43,75600.0,20.2886,20.7826,19.8476,20.6679,75600.0
2013-11-01 10:00:00,23.43,23.49,23.15,23.28,8400.0,20.6679,20.7208,20.4209,20.5356,8400.0
2013-11-01 10:30:00,23.29,23.3,23.17,23.22,4200.0,20.5444,20.5532,20.4386,20.4827,4200.0
2013-11-01 11:00:00,23.22,23.25,22.61,22.65,16600.0,20.4827,20.5091,19.9446,19.9799,16600.0
2013-11-01 11:30:00,22.61,22.72,22.41,22.6,23000.0,19.9446,20.0416,19.7682,19.9358,23000.0
2013-11-01 12:00:00,22.6,22.71,22.57,22.58,4700.0,19.9358,20.0328,19.9093,19.9181,4700.0
2013-11-01 12:30:00,22.52,22.61,22.34,22.38,24200.0,19.8652,19.9446,19.7064,19.7417,24200.0
2013-11-01 13:00:00,22.41,22.42,22.05,22.33,19500.0,19.7682,19.777,19.4506,19.6976,19500.0
2013-11-01 13:30:00,22.34,22.83,22.34,22.63,35300.0,19.7064,20.1387,19.7064,19.9622,35300.0
2013-11-01 14:00:00,22.79,22.79,22.08,22.24,17000.0,20.1034,20.1034,19.4771,19.6182,17000.0
2013-11-01 14:30:00,22.24,22.45,22.2,22.2,11900.0,19.6182,19.8034,19.5829,19.5829,11900.0
2013-11-01 15:00:00,22.22,22.29,22.1,22.17,16800.0,19.6006,19.6623,19.4947,19.5565,16800.0
2013-11-01 15:30:00,22.17,22.18,21.9,21.99,38700.0,19.5565,19.5653,19.3183,19.3977,38700.0
2013-11-04 09:30:00,21.8,22.08,21.7,21.94,22300.0,19.2301,19.4771,19.1419,19.3536,22300.0
2013-11-04 10:00:00,21.9,22.19,21.9,22.07,26300.0,19.3183,19.5741,19.3183,19.4682,26300.0
2013-11-04 10:30:00,22.08,22.5,21.97,22.5,49000.0,19.4771,19.8476,19.38,19.8476,49000.0
2013-11-04 11:00:00,22.43,22.64,22.33,22.64,22300.0,19.7858,19.971,19.6976,19.971,22300.0
2013-11-04 11:30:00,22.62,23.0,22.57,22.97,17200.0,19.9534,20.2886,19.9093,20.2621,17200.0
2013-11-04 12:00:00,23.0,23.04,22.82,23.0,6000.0,20.2886,20.3239,20.1298,20.2886,6000.0
2013-11-04 12:30:00,22.98,22.98,22.67,22.77,9100.0,20.271,20.271,19.9975,20.0857,9100.0
2013-11-04 13:00:00,22.75,22.88,22.66,22.78,5200.0,20.0681,20.1828,19.9887,20.0945,5200.0
2013-11-04 13:30:00,22.8,22.82,22.55,22.56,3200.0,20.1122,20.1298,19.8917,19.9005,3200.0
2013-11-04 14:00:00,22.62,22.62,22.41,22.58,4400.0,19.9534,19.9534,19.7682,19.9181,4400.0
2013-11-04 14:30:00,22.58,22.82,22.58,22.68,5200.0,19.9181,20.1298,19.9181,20.0063,5200.0
2013-11-04 15:00:00,22.68,22.82,22.61,22.82,8400.0,20.0063,20.1298,19.9446,20.1298,8400.0
2013-11-04 15:30:00,22.9,23.02,22.88,22.96,19500.0,20.2004,20.3063,20.1828,20.2533,19500.0
2013-11-05 09:30:00,22.76,23.0,22.63,22.79,9700.0,20.0769,20.2886,19.9622,20.1034,9700.0
2013-11-05 10:00:00,22.83,23.24,22.83,23.0,10300.0,20.1387,20.5003,20.1387,20.2886,10300.0
2013-11-05 10:30:00,23.12,23.35,23.07,23.2,23300.0,20.3945,20.5973,20.3504,20.465,23300.0
2013-11-05 11:00:00,23.2,23.23,23.1,23.14,4900.0,20.465,20.4915,20.3768,20.4121,4900.0
2013-11-05 11:30:00,23.1,23.18,23.01,23.05,59600.0,20.3768,20.4474,20.2974,20.3327,59600.0
2013-11-05 12:00:00,23.05,23.06,22.79,22.95,19600.0,20.3327,20.3415,20.1034,20.2445,19600.0
2013-11-05 12:30:00,22.91,23.0,22.91,23.0,3800.0,20.2092,20.2886,20.2092,20.2886,3800.0
2013-11-05 13:00:00,22.98,23.0,22.95,23.0,3400.0,20.271,20.2886,20.2445,20.2886,3400.0
2013-11-05 13:30:00,23.0,23.11,22.97,23.09,6100.0,20.2886,20.3856,20.2621,20.368,6100.0
2013-11-05 14:00:00,23.09,23.09,23.02,23.09,1100.0,20.368,20.368,20.3063,20.368,1100.0
2013-11-05 14:30:00,23.05,23.07,23.0,23.04,3900.0,20.3327,20.3504,20.2886,20.3239,3900.0
2013-11-05 15:00:00,23.04,23.06,23.0,23.05,9800.0,20.3239,20.3415,20.2886,20.3327,9800.0
2013-11-05 15:30:00,23.05,23.07,22.96,22.99,10000.0,20.3327,20.3504,20.2533,20.2798,10000.0
2013-11-06 09:30:00,23.0,23.07,22.91,23.07,1700.0,20.2886,20.3504,20.2092,20.3504,1700.0
2013-11-06 10:00:00,23.08,23.25,22.8,23.01,6800.0,20.3592,20.5091,20.1122,20.2974,6800.0
2013-11-06 10:30:00,23.13,23.13,22.96,22.96,9200.0,20.4033,20.4033,20.2533,20.2533,9200.0
2013-11-06 11:00:00,22.89,23.03,22.89,23.01,3400.0,20.1916,20.3151,20.1916,20.2974,3400.0
2013-11-06 11:30:00,23.0,23.01,22.87,22.95,1300.0,20.2886,20.2974,20.1739,20.2445,1300.0
2013-11-06 12:00:00,22.85,22.99,22.85,22.93,2600.0,20.1563,20.2798,20.1563,20.2269,2600.0
2013-11-06 12:30:00,22.93,23.02,22.89,23.0,27100.0,20.2269,20.3063,20.1916,20.2886,27100.0
2013-11-06 13:00:00,23.0,23.03,22.89,22.97,5400.0,20.2886,20.3151,20.1916,20.2621,5400.0
2013-11-06 13:30:00,22.94,22.97,22.9,22.9,2600.0,20.2357,20.2621,20.2004,20.2004,2600.0
2013-11-06 14:00:00,22.95,22.95,22.95,22.95,100.0,20.2445,20.2445,20.2445,20.2445,100.0
2013-11-06 14:30:00,22.95,23.0,22.94,23.0,4800.0,20.2445,20.2886,20.2357,20.2886,4800.0
2013-11-06 15:00:00,23.0,23.03,23.0,23.03,7700.0,20.2886,20.3151,20.2886,20.3151,7700.0
2013-11-06 15:30:00,23.02,23.1,22.98,22.99,29900.0,20.3063,20.3768,20.271,20.2798,29900.0
2013-11-07 09:30:00,22.96,23.24,22.84,22.89,24500.0,20.2533,20.5003,20.1475,20.1916,24500.0
2013-11-07 10:00:00,22.9,23.0,22.78,22.9,3600.0,20.2004,20.2886,20.0945,20.2004,3600.0
2013-11-07 10:30:00,22.92,22.99,22.85,22.98,1700.0,20.218,20.2798,20.1563,20.271,1700.0
2013-11-07 11:00:00,22.9,22.9,22.85,22.89,1200.0,20.2004,20.2004,20.1563,20.1916,1200.0
2013-11-07 11:30:00,22.92,22.93,22.75,22.75,6200.0,20.218,20.2269,20.0681,20.0681,6200.0
2013-11-07 12:00:00,22.75,22.78,22.62,22.71,5300.0,20.0681,20.0945,19.9534,20.0328,5300.0
2013-11-07 12:30:00,22.64,22.88,22.64,22.87,7000.0,19.971,20.1828,19.971,20.1739,7000.0
2013-11-07 13:00:00,22.96,23.05,22.79,23.01,43200.0,20.2533,20.3327,20.1034,20.2974,43200.0
2013-11-07 13:30:00,23.0,23.08,23.0,23.04,12000.0,20.2886,20.3592,20.2886,20.3239,12000.0
2013-11-07 14:00:00,23.02,23.17,22.92,22.99,28600.0,20.3063,20.4386,20.218,20.2798,28600.0
2013-11-07 14:30:00,22.99,23.05,22.99,23.04,33700.0,20.2798,20.3327,20.2798,20.3239,33700.0
2013-11-07 15:00:00,23.04,23.07,22.9,22.96,42300.0,20.3239,20.3504,20.2004,20.2533,42300.0
2013-11-07 15:30:00,22.97,23.04,22.9,23.04,79300.0,20.2621,20.3239,20.2004,20.3239,79300.0
2013-11-08 09:30:00,22.96,23.02,22.82,22.86,2200.0,20.2533,20.3063,20.1298,20.1651,2200.0
2013-11-08 10:00:00,22.83,22.99,22.54,22.85,39600.0,20.1387,20.2798,19.8828,20.1563,39600.0
2013-11-08 10:30:00,22.83,23.04,22.81,23.02,4000.0,20.1387,20.3239,20.121,20.3063,4000.0
2013-11-08 11:00:00,22.93,23.0,22.9,22.92,283100.0,20.2269,20.2886,20.2004,20.218,283100.0
2013-11-08 11:30:00,22.9,22.93,22.88,22.92,800.0,20.2004,20.2269,20.1828,20.218,800.0
2013-11-08 12:00:00,22.92,22.98,22.91,22.98,2300.0,20.218,20.271,20.2092,20.271,2300.0
2013-11-08 12:30:00,22.96,23.04,22.93,22.98,6800.0,20.2533,20.3239,20.2269,20.271,6800.0
2013-11-08 13:00:00,23.0,23.02,22.95,23.0,14700.0,20.2886,20.3063,20.2445,20.2886,14700.0
2013-11-08 13:30:00,22.96,23.01,22.92,23.0,16600.0,20.2533,20.2974,20.218,20.2886,16600.0
2013-11-08 14:00:00,22.97,23.0,22.85,22.9,64900.0,20.2621,20.2886,20.1563,20.2004,64900.0
2013-11-08 14:30:00,22.91,22.91,22.81,22.82,35100.0,20.2092,20.2092,20.121,20.1298,35100.0
2013-11-08 15:00:00,22.88,22.91,22.82,22.89,29600.0,20.1828,20.2092,20.1298,20.1916,29600.0
2013-11-08 15:30:00,22.9,23.06,22.89,22.92,45300.0,20.2004,20.3415,20.1916,20.218,45300.0
2013-11-11 09:30:00,22.39,22.39,21.61,22.12,33900.0,19.7505,19.7505,19.0625,19.5124,33900.0
2013-11-11 10:00:00,22.13,22.14,21.8,21.93,13100.0,19.5212,19.53,19.2301,19.3447,13100.0
2013-11-11 10:30:00,21.83,22.04,21.76,22.03,9400.0,19.2565,19.4418,19.1948,19.433,9400.0
2013-11-11 11:00:00,21.92,22.06,21.81,21.81,7400.0,19.3359,19.4594,19.2389,19.2389,7400.0
2013-11-11 11:30:00,21.79,22.04,21.79,22.0,8400.0,19.2213,19.4418,19.2213,19.4065,8400.0
2013-11-11 12:00:00,21.95,22.09,21.93,22.09,10700.0,19.3624,19.4859,19.3447,19.4859,10700.0
2013-11-11 12:30:00,22.08,22.09,21.95,22.01,3900.0,19.4771,19.4859,19.3624,19.4153,3900.0
2013-11-11 13:00:00,21.99,22.0,21.91,22.0,8800.0,19.3977,19.4065,19.3271,19.4065,8800.0
2013-11-11 13:30:00,21.99,22.0,21.93,21.93,12700.0,19.3977,19.4065,19.3447,19.3447,12700.0
2013-11-11 14:00:00,21.94,21.97,21.93,21.96,2300.0,19.3536,19.38,19.3447,19.3712,2300.0
2013-11-11 14:30:00,21.95,22.1,21.94,22.03,9100.0,19.3624,19.4947,19.3536,19.433,9100.0
2013-11-11 15:00:00,22.01,22.03,21.95,22.0,16000.0,19.4153,19.433,19.3624,19.4065,16000.0
2013-11-11 15:30:00,21.98,22.03,21.68,21.72,27500.0,19.3889,19.433,19.1242,19.1595,27500.0
2013-11-12 09:30:00,21.59,21.63,21.04,21.32,41800.0,19.0448,19.0801,18.5597,18.8067,41800.0
2013-11-12 10:00:00,21.29,21.65,21.27,21.6,47400.0,18.7802,19.0978,18.7626,19.0537,47400.0
2013-11-12 10:30:00,21.61,21.61,21.32,21.32,15900.0,19.0625,19.0625,18.8067,18.8067,15900.0
2013-11-12 11:00:00,21.32,21.46,21.3,21.35,21900.0,18.8067,18.9302,18.789,18.8331,21900.0
2013-11-12 11:30:00,21.35,21.37,21.1,21.16,43000.0,18.8331,18.8508,18.6126,18.6655,43000.0
2013-11-12 12:00:00,21.15,21.35,21.06,21.16,49700.0,18.6567,18.8331,18.5773,18.6655,49700.0
2013-11-12 12:30:00,21.15,21.2,21.1,21.15,12400.0,18.6567,18.7008,18.6126,18.6567,12400.0
2013-11-12 13:00:00,21.16,21.24,21.07,21.1,24900.0,18.6655,18.7361,18.5861,18.6126,24900.0
2013-11-12 13:30:00,21.19,21.25,21.08,21.15,13200.0,18.692,18.7449,18.595,18.6567,13200.0
2013-11-12 14:00:00,21.12,21.2,20.96,20.96,21100.0,18.6302,18.7008,18.4891,18.4891,21100.0
2013-11-12 14:30:00,20.97,21.11,20.7,21.01,58100.0,18.4979,18.6214,18.2597,18.5332,58100.0
2013-11-12 15:00:00,21.01,21.07,20.96,21.0,72700.0,18.5332,18.5861,18.4891,18.5244,72700.0
2013-11-12 15:30:00,21.01,21.29,21.01,21.05,40600.0,18.5332,18.7802,18.5332,18.5685,40600.0
2013-11-13 09:30:00,20.72,21.1,20.61,21.0,54000.0,18.3148,18.6506,18.2175,18.5623,54000.0
2013-11-13 10:00:00,21.03,21.08,20.99,21.02,25900.0,18.5888,18.633,18.5534,18.5799,25900.0
2013-11-13 10:30:00,21.01,21.07,21.0,21.04,9700.0,18.5711,18.6241,18.5623,18.5976,9700.0
2013-11-13 11:00:00,21.05,21.18,20.95,21.12,40300.0,18.6065,18.7214,18.5181,18.6683,40300.0
2013-11-13 11:30:00,21.12,21.12,20.85,20.86,62900.0,18.6683,18.6683,18.4297,18.4385,62900.0
2013-11-13 12:00:00,20.86,21.0,20.82,20.94,49700.0,18.4385,18.5623,18.4032,18.5092,49700.0
2013-11-13 12:30:00,20.91,20.96,20.83,20.88,49400.0,18.4827,18.5269,18.412,18.4562,49400.0
2013-11-13 13:00:00,20.88,20.96,20.8,20.94,51500.0,18.4562,18.5269,18.3855,18.5092,51500.0
2013-11-13 13:30:00,20.94,20.95,20.55,20.67,70700.0,18.5092,18.5181,18.1645,18.2706,70700.0
2013-11-13 14:00:00,20.68,20.99,20.68,20.99,67200.0,18.2794,18.5534,18.2794,18.5534,67200.0
2013-11-13 14:30:00,20.97,21.18,20.97,21.12,82300.0,18.5357,18.7214,18.5357,18.6683,82300.0
2013-11-13 15:00:00,21.13,21.23,20.89,20.96,149700.0,18.6772,18.7656,18.465,18.5269,149700.0
2013-11-13 15:30:00,20.89,20.95,20.7,20.78,182700.0,18.465,18.5181,18.2971,18.3678,182700.0
2013-11-14 09:30:00,21.02,21.25,20.79,21.13,1844700.0,18.5799,18.7832,18.3766,18.6772,1844700.0
2013-11-14 10:00:00,21.12,21.46,21.1,21.25,725800.0,18.6683,18.9689,18.6506,18.7832,725800.0
2013-11-14 10:30:00,21.25,21.29,21.06,21.12,452400.0,18.7832,18.8186,18.6153,18.6683,452400.0
2013-11-14 11:00:00,21.12,21.22,20.86,20.91,314400.0,18.6683,18.7567,18.4385,18.4827,314400.0
2013-11-14 11:30:00,20.94,21.05,20.84,20.99,250000.0,18.5092,18.6065,18.4208,18.5534,250000.0
2013-11-14 12:00:00,20.96,21.0,20.77,20.81,224300.0,18.5269,18.5623,18.359,18.3943,224300.0
2013-11-14 12:30:00,20.8,20.86,20.65,20.8,143900.0,18.3855,18.4385,18.2529,18.3855,143900.0
2013-11-14 13:00:00,20.8,20.94,20.79,20.92,96100.0,18.3855,18.5092,18.3766,18.4915,96100.0
2013-11-14 13:30:00,20.91,20.91,20.74,20.78,205700.0,18.4827,18.4827,18.3324,18.3678,205700.0
2013-11-14 14:00:00,20.78,20.83,20.76,20.79,155700.0,18.3678,18.412,18.3501,18.3766,155700.0
2013-11-14 14:30:00,20.79,20.82,20.61,20.72,370400.0,18.3766,18.4032,18.2175,18.3148,370400.0
2013-11-14 15:00:00,20.71,20.73,20.66,20.71,205000.0,18.3059,18.3236,18.2617,18.3059,205000.0
2013-11-14 15:30:00,20.71,21.0,20.65,20.68,445000.0,18.3059,18.5623,18.2529,18.2794,445000.0
2013-11-15 09:30:00,20.65,20.81,20.5,20.81,84000.0,18.2529,18.3943,18.1203,18.3943,84000.0
2013-11-15 10:00:00,20.83,20.92,20.67,20.71,52800.0,18.412,18.4915,18.2706,18.3059,52800.0
2013-11-15 10:30:00,20.73,20.83,20.72,20.83,42700.0,18.3236,18.412,18.3148,18.412,42700.0
2013-11-15 11:00:00,20.83,20.88,20.77,20.86,39400.0,18.412,18.4562,18.359,18.4385,39400.0
2013-11-15 11:30:00,20.86,21.0,20.84,21.0,54500.0,18.4385,18.5623,18.4208,18.5623,54500.0
2013-11-15 12:00:00,21.0,21.08,20.97,21.08,41900.0,18.5623,18.633,18.5357,18.633,41900.0
2013-11-15 12:30:00,21.08,21.19,21.08,21.14,35500.0,18.633,18.7302,18.633,18.686,35500.0
2013-11-15 13:00:00,21.17,21.31,21.14,21.24,36800.0,18.7125,18.8363,18.686,18.7744,36800.0
2013-11-15 13:30:00,21.24,21.34,21.23,21.32,30200.0,18.7744,18.8628,18.7656,18.8451,30200.0
2013-11-15 14:00:00,21.32,21.47,21.31,21.45,56700.0,18.8451,18.9777,18.8363,18.96,56700.0
2013-11-15 14:30:00,21.45,21.64,21.43,21.54,56200.0,18.96,19.128,18.9423,19.0396,56200.0
2013-11-15 15:00:00,21.53,21.7,21.53,21.58,51100.0,19.0307,19.181,19.0307,19.0749,51100.0
2013-11-15 15:30:00,21.55,21.67,21.46,21.6,114300.0,19.0484,19.1545,18.9689,19.0926,114300.0
2013-11-18 09:30:00,21.52,21.74,21.32,21.68,24100.0,19.0219,19.2164,18.8451,19.1633,24100.0
2013-11-18 10:00:00,21.68,21.87,21.57,21.75,39500.0,19.1633,19.3313,19.0661,19.2252,39500.0
2013-11-18 10:30:00,21.75,21.89,21.73,21.82,26700.0,19.2252,19.3489,19.2075,19.2871,26700.0
2013-11-18 11:00:00,21.82,21.9,21.74,21.74,28600.0,19.2871,19.3578,19.2164,19.2164,28600.0
2013-11-18 11:30:00,21.77,21.83,21.53,21.65,13500.0,19.2429,19.2959,19.0307,19.1368,13500.0
2013-11-18 12:00:00,21.59,21.62,21.39,21.46,28100.0,19.0838,19.1103,18.907,18.9689,28100.0
2013-11-18 12:30:00,21.47,21.48,21.3,21.43,12700.0,18.9777,18.9865,18.8274,18.9423,12700.0
2013-11-18 13:00:00,21.43,21.5,21.38,21.48,11400.0,18.9423,19.0042,18.8981,18.9865,11400.0
2013-11-18 13:30:00,21.45,21.47,21.35,21.35,14900.0,18.96,18.9777,18.8716,18.8716,14900.0
2013-11-18 14:00:00,21.34,21.45,21.32,21.43,10400.0,18.8628,18.96,18.8451,18.9423,10400.0
2013-11-18 14:30:00,21.45,21.48,21.44,21.47,16200.0,18.96,18.9865,18.9512,18.9777,16200.0
2013-11-18 15:00:00,21.46,21.47,21.08,21.08,47000.0,18.9689,18.9777,18.633,18.633,47000.0
2013-11-18 15:30:00,21.07,21.36,21.0,21.29,218200.0,18.6241,18.8805,18.5623,18.8186,218200.0
2013-11-19 09:30:00,21.24,21.26,21.1,21.18,17300.0,18.7744,18.7921,18.6506,18.7214,17300.0
2013-11-19 10:00:00,21.18,21.25,21.16,21.17,17100.0,18.7214,18.7832,18.7037,18.7125,17100.0
2013-11-19 10:30:00,21.17,21.22,21.15,21.2,27700.0,18.7125,18.7567,18.6948,18.739,27700.0
2013-11-19 11:00:00,21.2,21.35,21.18,21.3,27000.0,18.739,18.8716,18.7214,18.8274,27000.0
2013-11-19 11:30:00,21.3,21.49,21.3,21.49,24600.0,18.8274,18.9954,18.8274,18.9954,24600.0
2013-11-19 12:00:00,21.49,21.49,21.42,21.46,18900.0,18.9954,18.9954,18.9335,18.9689,18900.0
2013-11-19 12:30:00,21.46,21.49,21.28,21.3,14500.0,18.9689,18.9954,18.8098,18.8274,14500.0
2013-11-19 13:00:00,21.3,21.3,21.19,21.22,14500.0,18.8274,18.8274,18.7302,18.7567,14500.0
2013-11-19 13:30:00,21.21,21.21,21.14,21.19,19100.0,18.7479,18.7479,18.686,18.7302,19100.0
2013-11-19 14:00:00,21.19,21.35,21.19,21.32,14600.0,18.7302,18.8716,18.7302,18.8451,14600.0
2013-11-19 14:30:00,21.32,21.35,21.28,21.3,18900.0,18.8451,18.8716,18.8098,18.8274,18900.0
2013-11-19 15:00:00,21.28,21.37,21.28,21.3,22800.0,18.8098,18.8893,18.8098,18.8274,22800.0
2013-11-19 15:30:00,21.29,21.31,21.21,21.21,66000.0,18.8186,18.8363,18.7479,18.7479,66000.0
2013-11-20 09:30:00,21.22,21.43,21.11,21.43,21700.0,18.7567,18.9423,18.6595,18.9423,21700.0
2013-11-20 10:00:00,21.44,21.63,21.34,21.45,22200.0,18.9512,19.1191,18.8628,18.96,22200.0
2013-11-20 10:30:00,21.45,21.78,21.43,21.72,39300.0,18.96,19.2517,18.9423,19.1987,39300.0
2013-11-20 11:00:00,21.73,21.82,21.71,21.82,28100.0,19.2075,19.2871,19.1898,19.2871,28100.0
2013-11-20 11:30:00,21.8,21.88,21.79,21.79,15200.0,19.2694,19.3401,19.2605,19.2605,15200.0
2013-11-20 12:00:00,21.79,21.95,21.79,21.79,21000.0,19.2605,19.402,19.2605,19.2605,21000.0
2013-11-20 12:30:00,21.81,21.83,21.79,21.8,23500.0,19.2782,19.2959,19.2605,19.2694,23500.0
2013-11-20 13:00:00,21.8,21.85,21.79,21.8,18400.0,19.2694,19.3136,19.2605,19.2694,18400.0
2013-11-20 13:30:00,21.81,21.82,21.79,21.79,7600.0,19.2782,19.2871,19.2605,19.2605,7600.0
2013-11-20 14:00:00,21.79,21.82,21.76,21.8,34600.0,19.2605,19.2871,19.234,19.2694,34600.0
2013-11-20 14:30:00,21.82,21.82,21.72,21.72,24400.0,19.2871,19.2871,19.1987,19.1987,24400.0
2013-11-20 15:00:00,21.72,21.73,21.58,21.62,19600.0,19.1987,19.2075,19.0749,19.1103,19600.0
2013-11-20 15:30:00,21.62,21.78,21.6,21.73,92000.0,19.1103,19.2517,19.0926,19.2075,92000.0
2013-11-21 09:30:00,21.68,22.0,21.41,21.99,42800.0,19.1633,19.4462,18.9247,19.4373,42800.0
2013-11-21 10:00:00,22.0,22.09,21.97,22.04,39700.0,19.4462,19.5257,19.4197,19.4815,39700.0
2013-11-21 10:30:00,22.08,22.37,22.08,22.29,32500.0,19.5169,19.7732,19.5169,19.7025,32500.0
2013-11-21 11:00:00,22.25,22.28,22.09,22.15,57900.0,19.6672,19.6937,19.5257,19.5788,57900.0
2013-11-21 11:30:00,22.15,22.15,21.97,22.0,10000.0,19.5788,19.5788,19.4197,19.4462,10000.0
2013-11-21 12:00:00,22.0,22.04,21.96,22.01,31700.0,19.4462,19.4815,19.4108,19.455,31700.0
2013-11-21 12:30:00,22.0,22.03,21.96,22.02,4900.0,19.4462,19.4727,19.4108,19.4639,4900.0
2013-11-21 13:00:00,22.02,22.04,21.96,21.98,7900.0,19.4639,19.4815,19.4108,19.4285,7900.0
2013-11-21 13:30:00,22.0,22.02,21.97,22.0,7800.0,19.4462,19.4639,19.4197,19.4462,7800.0
2013-11-21 14:00:00,21.99,22.06,21.99,22.06,21800.0,19.4373,19.4992,19.4373,19.4992,21800.0
2013-11-21 14:30:00,22.05,22.06,22.03,22.04,15200.0,19.4904,19.4992,19.4727,19.4815,15200.0
2013-11-21 15:00:00,22.04,22.12,22.03,22.12,24500.0,19.4815,19.5522,19.4727,19.5522,24500.0
2013-11-21 15:30:00,22.15,22.15,21.97,21.99,109600.0,19.5788,19.5788,19.4197,19.4373,109600.0
2013-11-22 09:30:00,22.01,22.01,21.85,22.0,3400.0,19.455,19.455,19.3136,19.4462,3400.0
2013-11-22 10:00:00,21.93,22.1,21.93,22.0,23000.0,19.3843,19.5346,19.3843,19.4462,23000.0
2013-11-22 10:30:00,22.0,22.05,21.99,22.0,15000.0,19.4462,19.4904,19.4373,19.4462,15000.0
2013-11-22 11:00:00,22.02,22.05,21.99,22.0,8100.0,19.4639,19.4904,19.4373,19.4462,8100.0
2013-11-22 11:30:00,22.0,22.09,21.99,22.09,19700.0,19.4462,19.5257,19.4373,19.5257,19700.0
2013-11-22 12:00:00,22.09,22.19,22.08,22.19,26500.0,19.5257,19.6141,19.5169,19.6141,26500.0
2013-11-22 12:30:00,22.19,22.31,22.15,22.16,12700.0,19.6141,19.7202,19.5788,19.5876,12700.0
2013-11-22 13:00:00,22.16,22.25,22.16,22.25,6000.0,19.5876,19.6672,19.5876,19.6672,6000.0
2013-11-22 13:30:00,22.29,22.43,22.22,22.38,55300.0,19.7025,19.8263,19.6406,19.7821,55300.0
2013-11-22 14:00:00,22.37,22.39,22.22,22.23,34200.0,19.7732,19.7909,19.6406,19.6495,34200.0
2013-11-22 14:30:00,22.24,22.34,22.24,22.3,11100.0,19.6583,19.7467,19.6583,19.7113,11100.0
2013-11-22 15:00:00,22.3,22.36,22.3,22.31,17500.0,19.7113,19.7644,19.7113,19.7202,17500.0
2013-11-22 15:30:00,22.3,22.31,22.13,22.21,55400.0,19.7113,19.7202,19.5611,19.6318,55400.0
2013-11-25 09:30:00,22.54,22.98,22.46,22.64,50800.0,19.9235,20.3124,19.8528,20.0119,50800.0
2013-11-25 10:00:00,22.61,22.65,22.45,22.54,42000.0,19.9854,20.0207,19.8439,19.9235,42000.0
2013-11-25 10:30:00,22.55,22.65,22.39,22.51,38400.0,19.9323,20.0207,19.7909,19.897,38400.0
2013-11-25 11:00:00,22.46,22.6,22.45,22.51,27400.0,19.8528,19.9765,19.8439,19.897,27400.0
2013-11-25 11:30:00,22.51,22.58,22.43,22.58,54200.0,19.897,19.9588,19.8263,19.9588,54200.0
2013-11-25 12:00:00,22.58,22.58,22.51,22.52,18000.0,19.9588,19.9588,19.897,19.9058,18000.0
2013-11-25 12:30:00,22.53,22.53,22.43,22.46,12500.0,19.9146,19.9146,19.8263,19.8528,12500.0
2013-11-25 13:00:00,22.46,22.48,22.4,22.4,20000.0,19.8528,19.8705,19.7997,19.7997,20000.0
2013-11-25 13:30:00,22.4,22.54,22.37,22.52,144200.0,19.7997,19.9235,19.7732,19.9058,144200.0
2013-11-25 14:00:00,22.5,22.65,22.37,22.39,36300.0,19.8881,20.0207,19.7732,19.7909,36300.0
2013-11-25 14:30:00,22.44,22.49,22.38,22.41,27500.0,19.8351,19.8793,19.7821,19.8086,27500.0
2013-11-25 15:00:00,22.4,22.4,22.28,22.34,15700.0,19.7997,19.7997,19.6937,19.7467,15700.0
2013-11-25 15:30:00,22.34,22.4,22.26,22.3,40100.0,19.7467,19.7997,19.676,19.7113,40100.0
2013-11-26 09:30:00,22.32,22.32,22.07,22.09,8100.0,19.729,19.729,19.508,19.5257,8100.0
2013-11-26 10:00:00,22.07,22.23,22.07,22.18,9400.0,19.508,19.6495,19.508,19.6053,9400.0
2013-11-26 10:30:00,22.23,22.25,22.19,22.22,16200.0,19.6495,19.6672,19.6141,19.6406,16200.0
2013-11-26 11:00:00,22.22,22.32,22.22,22.32,13400.0,19.6406,19.729,19.6406,19.729,13400.0
2013-11-26 11:30:00,22.31,22.43,22.15,22.16,48900.0,19.7202,19.8263,19.5788,19.5876,48900.0
2013-11-26 12:00:00,22.16,22.3,22.04,22.28,91800.0,19.5876,19.7113,19.4815,19.6937,91800.0
2013-11-26 12:30:00,22.27,22.29,22.22,22.25,6600.0,19.6848,19.7025,19.6406,19.6672,6600.0
2013-11-26 13:00:00,22.26,22.31,22.17,22.28,3800.0,19.676,19.7202,19.5964,19.6937,3800.0
2013-11-26 13:30:00,22.27,22.29,22.24,22.26,9400.0,19.6848,19.7025,19.6583,19.676,9400.0
2013-11-26 14:00:00,22.26,22.41,22.25,22.4,11400.0,19.676,19.8086,19.6672,19.7997,11400.0
2013-11-26 14:30:00,22.43,22.48,22.23,22.26,19400.0,19.8263,19.8705,19.6495,19.676,19400.0
2013-11-26 15:00:00,22.26,22.27,22.2,22.25,18000.0,19.676,19.6848,19.623,19.6672,18000.0
2013-11-26 15:30:00,22.26,22.28,22.17,22.22,48700.0,19.676,19.6937,19.5964,19.6406,48700.0
2013-11-27 09:30:00,22.19,22.28,22.02,22.03,13500.0,19.6141,19.6937,19.4639,19.4727,13500.0
2013-11-27 10:00:00,22.01,22.29,21.78,22.2,17800.0,19.455,19.7025,19.2517,19.623,17800.0
2013-11-27 10:30:00,22.18,22.32,22.16,22.31,19400.0,19.6053,19.729,19.5876,19.7202,19400.0
2013-11-27 11:00:00,22.3,22.47,22.29,22.4,20100.0,19.7113,19.8616,19.7025,19.7997,20100.0
2013-11-27 11:30:00,22.35,22.39,22.26,22.31,28300.0,19.7555,19.7909,19.676,19.7202,28300.0
2013-11-27 12:00:00,22.31,22.34,22.26,22.32,19000.0,19.7202,19.7467,19.676,19.729,19000.0
2013-11-27 12:30:00,22.32,22.38,22.31,22.35,13800.0,19.729,19.7821,19.7202,19.7555,13800.0
2013-11-27 13:00:00,22.32,22.38,22.19,22.19,22700.0,19.729,19.7821,19.6141,19.6141,22700.0
2013-11-27 13:30:00,22.19,22.28,22.18,22.25,13900.0,19.6141,19.6937,19.6053,19.6672,13900.0
2013-11-27 14:00:00,22.24,22.32,22.21,22.25,13700.0,19.6583,19.729,19.6318,19.6672,13700.0
2013-11-27 14:30:00,22.27,22.3,22.24,22.3,11600.0,19.6848,19.7113,19.6583,19.7113,11600.0
2013-11-27 15:00:00,22.28,22.32,22.23,22.26,17600.0,19.6937,19.729,19.6495,19.676,17600.0
2013-11-27 15:30:00,22.26,22.26,22.17,22.23,23100.0,19.676,19.676,19.5964,19.6495,23100.0
2013-11-29 09:30:00,22.25,22.34,22.04,22.04,17300.0,19.6672,19.7467,19.4815,19.4815,17300.0
2013-11-29 10:00:00,22.05,22.14,22.04,22.12,11200.0,19.4904,19.5699,19.4815,19.5522,11200.0
2013-11-29 10:30:00,22.14,22.28,22.05,22.07,17700.0,19.5699,19.6937,19.4904,19.508,17700.0
2013-11-29 11:00:00,22.08,22.1,22.01,22.03,9800.0,19.5169,19.5346,19.455,19.4727,9800.0
2013-11-29 11:30:00,22.03,22.2,22.02,22.19,13100.0,19.4727,19.623,19.4639,19.6141,13100.0
2013-11-29 12:00:00,22.17,22.26,22.15,22.24,47900.0,19.5964,19.676,19.5788,19.6583,47900.0
2013-11-29 12:30:00,22.24,22.33,22.22,22.33,95500.0,19.6583,19.7379,19.6406,19.7379,95500.0
2013-12-02 09:30:00,22.22,22.3,22.06,22.14,13300.0,19.6406,19.7113,19.4992,19.5699,13300.0
2013-12-02 10:00:00,22.13,22.38,22.09,22.35,7100.0,19.5611,19.7821,19.5257,19.7555,7100.0
2013-12-02 10:30:00,22.36,22.59,22.35,22.53,23000.0,19.7644,19.9677,19.7555,19.9146,23000.0
2013-12-02 11:00:00,22.58,22.58,22.42,22.51,12700.0,19.9588,19.9588,19.8174,19.897,12700.0
2013-12-02 11:30:00,22.5,22.5,22.35,22.41,9400.0,19.8881,19.8881,19.7555,19.8086,9400.0
2013-12-02 12:00:00,22.42,22.5,22.39,22.47,22200.0,19.8174,19.8881,19.7909,19.8616,22200.0
2013-12-02 12:30:00,22.49,22.5,22.34,22.49,28200.0,19.8793,19.8881,19.7467,19.8793,28200.0
2013-12-02 13:00:00,22.44,22.47,22.37,22.45,15900.0,19.8351,19.8616,19.7732,19.8439,15900.0
2013-12-02 13:30:00,22.45,22.46,22.34,22.39,12400.0,19.8439,19.8528,19.7467,19.7909,12400.0
2013-12-02 14:00:00,22.41,22.47,22.38,22.45,53800.0,19.8086,19.8616,19.7821,19.8439,53800.0
2013-12-02 14:30:00,22.43,22.5,22.33,22.37,26400.0,19.8263,19.8881,19.7379,19.7732,26400.0
2013-12-02 15:00:00,22.37,22.41,22.35,22.35,16400.0,19.7732,19.8086,19.7555,19.7555,16400.0
2013-12-02 15:30:00,22.35,22.55,22.23,22.46,155700.0,19.7555,19.9323,19.6495,19.8528,155700.0
2013-12-03 09:30:00,22.3,22.41,22.23,22.3,4700.0,19.7113,19.8086,19.6495,19.7113,4700.0
2013-12-03 10:00:00,22.3,22.51,22.29,22.46,6300.0,19.7113,19.897,19.7025,19.8528,6300.0
2013-12-03 10:30:00,22.49,22.55,22.47,22.5,25400.0,19.8793,19.9323,19.8616,19.8881,25400.0
2013-12-03 11:00:00,22.5,22.54,22.48,22.5,42600.0,19.8881,19.9235,19.8705,19.8881,42600.0
2013-12-03 11:30:00,22.5,22.51,22.38,22.39,6000.0,19.8881,19.897,19.7821,19.7909,6000.0
2013-12-03 12:00:00,22.37,22.43,22.37,22.42,1900.0,19.7732,19.8263,19.7732,19.8174,1900.0
2013-12-03 12:30:00,22.42,22.42,22.38,22.39,7300.0,19.8174,19.8174,19.7821,19.7909,7300.0
2013-12-03 13:00:00,22.4,22.4,22.37,22.38,11600.0,19.7997,19.7997,19.7732,19.7821,11600.0
2013-12-03 13:30:00,22.39,22.44,22.31,22.39,18900.0,19.7909,19.8351,19.7202,19.7909,18900.0
2013-12-03 14:00:00,22.39,22.42,22.37,22.4,12300.0,19.7909,19.8174,19.7732,19.7997,12300.0
2013-12-03 14:30:00,22.41,22.55,22.41,22.55,7200.0,19.8086,19.9323,19.8086,19.9323,7200.0
2013-12-03 15:00:00,22.54,22.56,22.48,22.48,7200.0,19.9235,19.9412,19.8705,19.8705,7200.0
2013-12-03 15:30:00,22.44,22.48,22.39,22.45,33700.0,19.8351,19.8705,19.7909,19.8439,33700.0
2013-12-04 09:30:00,22.35,22.44,22.15,22.38,11500.0,19.7555,19.8351,19.5788,19.7821,11500.0
2013-12-04 10:00:00,22.43,22.44,22.37,22.37,9500.0,19.8263,19.8351,19.7732,19.7732,9500.0
2013-12-04 10:30:00,22.41,22.61,22.41,22.61,4800.0,19.8086,19.9854,19.8086,19.9854,4800.0
2013-12-04 11:00:00,22.62,22.7,22.62,22.67,5500.0,19.9942,20.0649,19.9942,20.0384,5500.0
2013-12-04 11:30:00,22.69,22.79,22.65,22.76,9900.0,20.0561,20.1445,20.0207,20.1179,9900.0
2013-12-04 12:00:00,22.75,22.75,22.62,22.69,4300.0,20.1091,20.1091,19.9942,20.0561,4300.0
2013-12-04 12:30:00,22.72,22.75,22.71,22.71,7700.0,20.0826,20.1091,20.0738,20.0738,7700.0
2013-12-04 13:00:00,22.73,22.75,22.71,22.73,5900.0,20.0914,20.1091,20.0738,20.0914,5900.0
2013-12-04 13:30:00,22.71,22.76,22.64,22.73,11300.0,20.0738,20.1179,20.0119,20.0914,11300.0
2013-12-04 14:00:00,22.73,22.91,22.73,22.86,61100.0,20.0914,20.2505,20.0914,20.2063,61100.0
2013-12-04 14:30:00,22.89,22.98,22.88,22.97,30300.0,20.2329,20.3124,20.224,20.3036,30300.0
2013-12-04 15:00:00,22.97,23.0,22.89,22.89,267200.0,20.3036,20.3301,20.2329,20.2329,267200.0
2013-12-04 15:30:00,22.88,22.96,22.79,22.89,147900.0,20.224,20.2947,20.1445,20.2329,147900.0
2013-12-05 09:30:00,22.78,22.92,22.39,22.8,30000.0,20.1356,20.2594,19.7909,20.1533,30000.0
2013-12-05 10:00:00,22.84,22.85,22.59,22.7,27600.0,20.1887,20.1975,19.9677,20.0649,27600.0
2013-12-05 10:30:00,22.71,22.72,22.63,22.69,15400.0,20.0738,20.0826,20.003,20.0561,15400.0
2013-12-05 11:00:00,22.68,22.82,22.64,22.73,11200.0,20.0472,20.171,20.0119,20.0914,11200.0
2013-12-05 11:30:00,22.75,22.77,22.63,22.74,17200.0,20.1091,20.1268,20.003,20.1003,17200.0
2013-12-05 12:00:00,22.75,22.85,22.73,22.73,8500.0,20.1091,20.1975,20.0914,20.0914,8500.0
2013-12-05 12:30:00,22.75,22.84,22.72,22.78,5600.0,20.1091,20.1887,20.0826,20.1356,5600.0
2013-12-05 13:00:00,22.8,22.8,22.5,22.54,80200.0,20.1533,20.1533,19.8881,19.9235,80200.0
2013-12-05 13:30:00,22.55,22.62,22.51,22.59,12900.0,19.9323,19.9942,19.897,19.9677,12900.0
2013-12-05 14:00:00,22.58,22.6,22.52,22.59,27400.0,19.9588,19.9765,19.9058,19.9677,27400.0
2013-12-05 14:30:00,22.59,22.59,22.36,22.44,24100.0,19.9677,19.9677,19.7644,19.8351,24100.0
2013-12-05 15:00:00,22.4,22.53,22.21,22.41,46700.0,19.7997,19.9146,19.6318,19.8086,46700.0
2013-12-05 15:30:00,22.45,22.63,22.41,22.5,32600.0,19.8439,20.003,19.8086,19.8881,32600.0
2013-12-06 09:30:00,22.63,22.75,22.5,22.62,34500.0,20.003,20.1091,19.8881,19.9942,34500.0
2013-12-06 10:00:00,22.75,22.75,22.36,22.49,41100.0,20.1091,20.1091,19.7644,19.8793,41100.0
2013-12-06 10:30:00,22.49,22.51,22.4,22.45,9700.0,19.8793,19.897,19.7997,19.8439,9700.0
2013-12-06 11:00:00,22.46,22.63,22.46,22.61,36500.0,19.8528,20.003,19.8528,19.9854,36500.0
2013-12-06 11:30:00,22.6,22.69,22.58,22.69,24300.0,19.9765,20.0561,19.9588,20.0561,24300.0
2013-12-06 12:00:00,22.74,22.75,22.59,22.63,36600.0,20.1003,20.1091,19.9677,20.003,36600.0
2013-12-06 12:30:00,22.63,22.66,22.59,22.61,15400.0,20.003,20.0296,19.9677,19.9854,15400.0
2013-12-06 13:00:00,22.61,22.67,22.61,22.63,9100.0,19.9854,20.0384,19.9854,20.003,9100.0
2013-12-06 13:30:00,22.64,22.64,22.47,22.55,32900.0,20.0119,20.0119,19.8616,19.9323,32900.0
2013-12-06 14:00:00,22.55,22.67,22.54,22.65,20900.0,19.9323,20.0384,19.9235,20.0207,20900.0
2013-12-06 14:30:00,22.63,22.63,22.51,22.58,14500.0,20.003,20.003,19.897,19.9588,14500.0
2013-12-06 15:00:00,22.61,22.65,22.53,22.55,10500.0,19.9854,20.0207,19.9146,19.9323,10500.0
2013-12-06 15:30:00,22.56,22.64,22.53,22.59,95100.0,19.9412,20.0119,19.9146,19.9677,95100.0
2013-12-09 09:30:00,22.56,22.65,22.47,22.58,11900.0,19.9412,20.0207,19.8616,19.9588,11900.0
2013-12-09 10:00:00,22.58,22.6,22.5,22.53,57400.0,19.9588,19.9765,19.8881,19.9146,57400.0
2013-12-09 10:30:00,22.53,22.6,22.53,22.6,12700.0,19.9146,19.9765,19.9146,19.9765,12700.0
2013-12-09 11:00:00,22.6,22.6,22.55,22.57,12600.0,19.9765,19.9765,19.9323,19.95,12600.0
2013-12-09 11:30:00,22.58,22.6,22.57,22.57,7600.0,19.9588,19.9765,19.95,19.95,7600.0
2013-12-09 12:00:00,22.57,22.6,22.56,22.59,14100.0,19.95,19.9765,19.9412,19.9677,14100.0
2013-12-09 12:30:00,22.59,22.6,22.54,22.54,22700.0,19.9677,19.9765,19.9235,19.9235,22700.0
2013-12-09 13:00:00,22.54,22.59,22.51,22.59,8900.0,19.9235,19.9677,19.897,19.9677,8900.0
2013-12-09 13:30:00,22.59,22.6,22.58,22.59,9000.0,19.9677,19.9765,19.9588,19.9677,9000.0
2013-12-09 14:00:00,22.6,22.6,22.59,22.6,9400.0,19.9765,19.9765,19.9677,19.9765,9400.0
2013-12-09 14:30:00,22.6,22.6,22.54,22.56,16500.0,19.9765,19.9765,19.9235,19.9412,16500.0
2013-12-09 15:00:00,22.56,22.6,22.53,22.56,31900.0,19.9412,19.9765,19.9146,19.9412,31900.0
2013-12-09 15:30:00,22.55,22.64,22.55,22.58,58400.0,19.9323,20.0119,19.9323,19.9588,58400.0
2013-12-10 09:30:00,22.48,22.58,22.32,22.45,11000.0,19.8705,19.9588,19.729,19.8439,11000.0
2013-12-10 10:00:00,22.39,22.47,22.39,22.45,4100.0,19.7909,19.8616,19.7909,19.8439,4100.0
2013-12-10 10:30:00,22.47,22.53,22.41,22.48,81200.0,19.8616,19.9146,19.8086,19.8705,81200.0
2013-12-10 11:00:00,22.49,22.57,22.37,22.48,63400.0,19.8793,19.95,19.7732,19.8705,63400.0
2013-12-10 11:30:00,22.46,22.54,22.42,22.48,19600.0,19.8528,19.9235,19.8174,19.8705,19600.0
2013-12-10 12:00:00,22.46,22.51,22.44,22.5,7100.0,19.8528,19.897,19.8351,19.8881,7100.0
2013-12-10 12:30:00,22.51,22.55,22.44,22.44,15200.0,19.897,19.9323,19.8351,19.8351,15200.0
2013-12-10 13:00:00,22.46,22.5,22.39,22.41,7600.0,19.8528,19.8881,19.7909,19.8086,7600.0
2013-12-10 13:30:00,22.4,22.41,22.24,22.26,8800.0,19.7997,19.8086,19.6583,19.676,8800.0
2013-12-10 14:00:00,22.26,22.4,22.25,22.4,11300.0,19.676,19.7997,19.6672,19.7997,11300.0
2013-12-10 14:30:00,22.39,22.51,22.36,22.51,15000.0,19.7909,19.897,19.7644,19.897,15000.0
2013-12-10 15:00:00,22.51,22.51,22.4,22.43,13500.0,19.897,19.897,19.7997,19.8263,13500.0
2013-12-10 15:30:00,22.4,22.52,22.4,22.49,107400.0,19.7997,19.9058,19.7997,19.8793,107400.0
2013-12-11 09:30:00,22.52,22.55,22.4,22.5,69900.0,19.9058,19.9323,19.7997,19.8881,69900.0
2013-12-11 10:00:00,22.5,22.55,22.45,22.48,87300.0,19.8881,19.9323,19.8439,19.8705,87300.0
2013-12-11 10:30:00,22.5,22.5,22.45,22.5,18400.0,19.8881,19.8881,19.8439,19.8881,18400.0
2013-12-11 11:00:00,22.49,22.5,22.47,22.49,54200.0,19.8793,19.8881,19.8616,19.8793,54200.0
2013-12-11 11:30:00,22.47,22.49,22.38,22.43,53400.0,19.8616,19.8793,19.7821,19.8263,53400.0
2013-12-11 12:00:00,22.44,22.45,22.24,22.24,33400.0,19.8351,19.8439,19.6583,19.6583,33400.0
2013-12-11 12:30:00,22.27,22.27,22.16,22.16,6900.0,19.6848,19.6848,19.5876,19.5876,6900.0
2013-12-11 13:00:00,22.15,22.22,22.1,22.13,6900.0,19.5788,19.6406,19.5346,19.5611,6900.0
2013-12-11 13:30:00,22.07,22.24,22.05,22.24,11200.0,19.508,19.6583,19.4904,19.6583,11200.0
2013-12-11 14:00:00,22.23,22.31,22.16,22.23,42400.0,19.6495,19.7202,19.5876,19.6495,42400.0
2013-12-11 14:30:00,22.22,22.31,22.21,22.27,13300.0,19.6406,19.7202,19.6318,19.6848,13300.0
2013-12-11 15:00:00,22.27,22.33,22.25,22.33,19500.0,19.6848,19.7379,19.6672,19.7379,19500.0
2013-12-11 15:30:00,22.32,22.39,22.25,22.31,58600.0,19.729,19.7909,19.6672,19.7202,58600.0
2013-12-12 09:30:00,22.25,22.41,22.21,22.38,7800.0,19.6672,19.8086,19.6318,19.7821,7800.0
2013-12-12 10:00:00,22.36,22.4,22.25,22.25,8000.0,19.7644,19.7997,19.6672,19.6672,8000.0
2013-12-12 10:30:00,22.27,22.37,22.23,22.3,13500.0,19.6848,19.7732,19.6495,19.7113,13500.0
2013-12-12 11:00:00,22.32,22.37,22.27,22.36,57200.0,19.729,19.7732,19.6848,19.7644,57200.0
2013-12-12 11:30:00,22.39,22.45,22.34,22.42,153100.0,19.7909,19.8439,19.7467,19.8174,153100.0
2013-12-12 12:00:00,22.42,22.44,22.37,22.38,54800.0,19.8174,19.8351,19.7732,19.7821,54800.0
2013-12-12 12:30:00,22.39,22.45,22.37,22.37,12800.0,19.7909,19.8439,19.7732,19.7732,12800.0
2013-12-12 13:00:00,22.36,22.44,22.31,22.42,101100.0,19.7644,19.8351,19.7202,19.8174,101100.0
2013-12-12 13:30:00,22.43,22.5,22.43,22.49,67000.0,19.8263,19.8881,19.8263,19.8793,67000.0
2013-12-12 14:00:00,22.49,22.76,22.48,22.66,46700.0,19.8793,20.1179,19.8705,20.0296,46700.0
2013-12-12 14:30:00,22.68,22.69,22.59,22.62,29800.0,20.0472,20.0561,19.9677,19.9942,29800.0
2013-12-12 15:00:00,22.61,22.62,22.43,22.43,55300.0,19.9854,19.9942,19.8263,19.8263,55300.0
2013-12-12 15:30:00,22.44,22.6,22.39,22.55,174400.0,19.8351,19.9765,19.7909,19.9323,174400.0
2013-12-13 09:30:00,22.48,22.57,22.24,22.39,14300.0,19.8705,19.95,19.6583,19.7909,14300.0
2013-12-13 10:00:00,22.38,22.62,22.32,22.62,216800.0,19.7821,19.9942,19.729,19.9942,216800.0
2013-12-13 10:30:00,22.65,22.7,22.61,22.67,12500.0,20.0207,20.0649,19.9854,20.0384,12500.0
2013-12-13 11:00:00,22.65,22.7,22.53,22.54,42800.0,20.0207,20.0649,19.9146,19.9235,42800.0
2013-12-13 11:30:00,22.55,22.61,22.47,22.57,21600.0,19.9323,19.9854,19.8616,19.95,21600.0
2013-12-13 12:00:00,22.54,22.7,22.54,22.66,15600.0,19.9235,20.0649,19.9235,20.0296,15600.0
2013-12-13 12:30:00,22.7,22.75,22.62,22.75,18400.0,20.0649,20.1091,19.9942,20.1091,18400.0
2013-12-13 13:00:00,22.75,22.83,22.62,22.62,17500.0,20.1091,20.1798,19.9942,19.9942,17500.0
2013-12-13 13:30:00,22.63,22.65,22.52,22.52,17800.0,20.003,20.0207,19.9058,19.9058,17800.0
2013-12-13 14:00:00,22.53,22.53,22.35,22.4,19100.0,19.9146,19.9146,19.7555,19.7997,19100.0
2013-12-13 14:30:00,22.4,22.41,22.02,22.15,63800.0,19.7997,19.8086,19.4639,19.5788,63800.0
2013-12-13 15:00:00,22.15,22.34,22.15,22.34,19900.0,19.5788,19.7467,19.5788,19.7467,19900.0
2013-12-13 15:30:00,22.35,22.38,22.19,22.25,50100.0,19.7555,19.7821,19.6141,19.6672,50100.0
2013-12-16 09:30:00,22.26,22.52,22.12,22.3,12000.0,19.676,19.9058,19.5522,19.7113,12000.0
2013-12-16 10:00:00,22.25,22.34,22.17,22.2,19600.0,19.6672,19.7467,19.5964,19.623,19600.0
2013-12-16 10:30:00,22.2,22.21,21.97,21.97,15900.0,19.623,19.6318,19.4197,19.4197,15900.0
2013-12-16 11:00:00,21.98,22.09,21.92,22.07,36300.0,19.4285,19.5257,19.3755,19.508,36300.0
2013-12-16 11:30:00,22.07,22.25,22.04,22.25,18400.0,19.508,19.6672,19.4815,19.6672,18400.0
2013-12-16 12:00:00,22.22,22.37,22.22,22.35,13200.0,19.6406,19.7732,19.6406,19.7555,13200.0
2013-12-16 12:30:00,22.36,22.37,22.28,22.28,11100.0,19.7644,19.7732,19.6937,19.6937,11100.0
2013-12-16 13:00:00,22.26,22.42,22.26,22.42,9200.0,19.676,19.8174,19.676,19.8174,9200.0
2013-12-16 13:30:00,22.43,22.44,22.33,22.39,46400.0,19.8263,19.8351,19.7379,19.7909,46400.0
2013-12-16 14:00:00,22.39,22.49,22.39,22.47,19800.0,19.7909,19.8793,19.7909,19.8616,19800.0
2013-12-16 14:30:00,22.47,22.5,22.38,22.48,29900.0,19.8616,19.8881,19.7821,19.8705,29900.0
2013-12-16 15:00:00,22.47,22.6,22.46,22.46,44000.0,19.8616,19.9765,19.8528,19.8528,44000.0
2013-12-16 15:30:00,22.47,22.5,22.34,22.44,50600.0,19.8616,19.8881,19.7467,19.8351,50600.0
2013-12-17 09:30:00,22.35,22.44,22.25,22.36,26500.0,19.7555,19.8351,19.6672,19.7644,26500.0
2013-12-17 10:00:00,22.35,22.39,22.28,22.28,265800.0,19.7555,19.7909,19.6937,19.6937,265800.0
2013-12-17 10:30:00,22.31,22.31,22.06,22.09,16200.0,19.7202,19.7202,19.4992,19.5257,16200.0
2013-12-17 11:00:00,22.1,22.1,22.06,22.07,13500.0,19.5346,19.5346,19.4992,19.508,13500.0
2013-12-17 11:30:00,22.07,22.16,22.04,22.16,15700.0,19.508,19.5876,19.4815,19.5876,15700.0
2013-12-17 12:00:00,22.16,22.28,22.16,22.27,10400.0,19.5876,19.6937,19.5876,19.6848,10400.0
2013-12-17 12:30:00,22.26,22.4,22.26,22.34,16300.0,19.676,19.7997,19.676,19.7467,16300.0
2013-12-17 13:00:00,22.31,22.35,22.22,22.26,12700.0,19.7202,19.7555,19.6406,19.676,12700.0
2013-12-17 13:30:00,22.25,22.29,22.21,22.25,28000.0,19.6672,19.7025,19.6318,19.6672,28000.0
2013-12-17 14:00:00,22.25,22.25,22.13,22.18,24900.0,19.6672,19.6672,19.5611,19.6053,24900.0
2013-12-17 14:30:00,22.17,22.17,22.12,22.14,11600.0,19.5964,19.5964,19.5522,19.5699,11600.0
2013-12-17 15:00:00,22.14,22.18,22.09,22.18,79700.0,19.5699,19.6053,19.5257,19.6053,79700.0
2013-12-17 15:30:00,22.19,22.23,22.08,22.15,73800.0,19.6141,19.6495,19.5169,19.5788,73800.0
2013-12-18 09:30:00,22.13,22.3,22.05,22.1,259300.0,19.5611,19.7113,19.4904,19.5346,259300.0
2013-12-18 10:00:00,22.09,22.24,22.09,22.19,291500.0,19.5257,19.6583,19.5257,19.6141,291500.0
2013-12-18 10:30:00,22.19,22.36,22.19,22.26,24500.0,19.6141,19.7644,19.6141,19.676,24500.0
2013-12-18 11:00:00,22.27,22.32,22.27,22.28,12600.0,19.6848,19.729,19.6848,19.6937,12600.0
2013-12-18 11:30:00,22.28,22.28,22.15,22.22,15800.0,19.6937,19.6937,19.5788,19.6406,15800.0
2013-12-18 12:00:00,22.26,22.31,22.22,22.23,32400.0,19.676,19.7202,19.6406,19.6495,32400.0
2013-12-18 12:30:00,22.23,22.26,22.19,22.21,14200.0,19.6495,19.676,19.6141,19.6318,14200.0
2013-12-18 13:00:00,22.2,22.21,22.19,22.21,20500.0,19.623,19.6318,19.6141,19.6318,20500.0
2013-12-18 13:30:00,22.19,22.21,22.07,22.09,14100.0,19.6141,19.6318,19.508,19.5257,14100.0
2013-12-18 14:00:00,22.01,22.39,21.96,22.28,31800.0,19.455,19.7909,19.4108,19.6937,31800.0
2013-12-18 14:30:00,22.28,22.35,22.21,22.21,28200.0,19.6937,19.7555,19.6318,19.6318,28200.0
2013-12-18 15:00:00,22.21,22.38,22.19,22.38,29400.0,19.6318,19.7821,19.6141,19.7821,29400.0
2013-12-18 15:30:00,22.38,22.45,22.35,22.38,60200.0,19.7821,19.8439,19.7555,19.7821,60200.0
2013-12-19 09:30:00,22.33,22.5,22.09,22.15,16800.0,19.7379,19.8881,19.5257,19.5788,16800.0
2013-12-19 10:00:00,22.15,22.33,22.15,22.33,17100.0,19.5788,19.7379,19.5788,19.7379,17100.0
2013-12-19 10:30:00,22.33,22.4,22.25,22.38,36500.0,19.7379,19.7997,19.6672,19.7821,36500.0
2013-12-19 11:00:00,22.39,22.43,22.35,22.37,26000.0,19.7909,19.8263,19.7555,19.7732,26000.0
2013-12-19 11:30:00,22.38,22.38,22.26,22.3,14200.0,19.7821,19.7821,19.676,19.7113,14200.0
2013-12-19 12:00:00,22.26,22.3,22.24,22.28,7400.0,19.676,19.7113,19.6583,19.6937,7400.0
2013-12-19 12:30:00,22.26,22.3,22.23,22.3,14000.0,19.676,19.7113,19.6495,19.7113,14000.0
2013-12-19 13:00:00,22.3,22.31,22.23,22.23,12500.0,19.7113,19.7202,19.6495,19.6495,12500.0
2013-12-19 13:30:00,22.23,22.26,22.23,22.26,20900.0,19.6495,19.676,19.6495,19.676,20900.0
2013-12-19 14:00:00,22.25,22.26,22.14,22.14,32200.0,19.6672,19.676,19.5699,19.5699,32200.0
2013-12-19 14:30:00,22.16,22.2,22.05,22.18,28400.0,19.5876,19.623,19.4904,19.6053,28400.0
2013-12-19 15:00:00,22.17,22.21,22.1,22.2,84100.0,19.5964,19.6318,19.5346,19.623,84100.0
2013-12-19 15:30:00,22.2,22.2,22.04,22.05,49400.0,19.623,19.623,19.4815,19.4904,49400.0
2013-12-20 09:30:00,22.01,22.31,21.98,22.12,28500.0,19.455,19.7202,19.4285,19.5522,28500.0
2013-12-20 10:00:00,22.13,22.22,22.12,22.16,55300.0,19.5611,19.6406,19.5522,19.5876,55300.0
2013-12-20 10:30:00,22.2,22.29,22.16,22.2,47200.0,19.623,19.7025,19.5876,19.623,47200.0
2013-12-20 11:00:00,22.2,22.25,22.17,22.2,39600.0,19.623,19.6672,19.5964,19.623,39600.0
2013-12-20 11:30:00,22.2,22.27,22.12,22.14,66700.0,19.623,19.6848,19.5522,19.5699,66700.0
2013-12-20 12:00:00,22.14,22.28,22.14,22.22,121300.0,19.5699,19.6937,19.5699,19.6406,121300.0
2013-12-20 12:30:00,22.2,22.25,22.13,22.15,12600.0,19.623,19.6672,19.5611,19.5788,12600.0
2013-12-20 13:00:00,22.16,22.2,22.07,22.14,193300.0,19.5876,19.623,19.508,19.5699,193300.0
2013-12-20 13:30:00,22.14,22.17,22.05,22.13,24600.0,19.5699,19.5964,19.4904,19.5611,24600.0
2013-12-20 14:00:00,22.13,22.26,22.13,22.24,25600.0,19.5611,19.676,19.5611,19.6583,25600.0
2013-12-20 14:30:00,22.24,22.27,22.16,22.21,29100.0,19.6583,19.6848,19.5876,19.6318,29100.0
2013-12-20 15:00:00,22.2,22.26,22.12,22.21,42500.0,19.623,19.676,19.5522,19.6318,42500.0
2013-12-20 15:30:00,22.19,22.44,22.19,22.43,155100.0,19.6141,19.8351,19.6141,19.8263,155100.0
2013-12-23 09:30:00,22.44,22.54,22.35,22.35,52900.0,19.8351,19.9235,19.7555,19.7555,52900.0
2013-12-23 10:00:00,22.35,22.44,22.14,22.19,78300.0,19.7555,19.8351,19.5699,19.6141,78300.0
2013-12-23 10:30:00,22.2,22.23,22.04,22.14,56800.0,19.623,19.6495,19.4815,19.5699,56800.0
2013-12-23 11:00:00,22.11,22.18,22.09,22.18,39100.0,19.5434,19.6053,19.5257,19.6053,39100.0
2013-12-23 11:30:00,22.19,22.21,22.1,22.15,56200.0,19.6141,19.6318,19.5346,19.5788,56200.0
2013-12-23 12:00:00,22.11,22.18,22.11,22.12,38100.0,19.5434,19.6053,19.5434,19.5522,38100.0
2013-12-23 12:30:00,22.12,22.18,22.12,22.14,20500.0,19.5522,19.6053,19.5522,19.5699,20500.0
2013-12-23 13:00:00,22.16,22.35,22.1,22.31,104300.0,19.5876,19.7555,19.5346,19.7202,104300.0
2013-12-23 13:30:00,22.27,22.35,22.27,22.34,28000.0,19.6848,19.7555,19.6848,19.7467,28000.0
2013-12-23 14:00:00,22.36,22.41,22.34,22.4,19500.0,19.7644,19.8086,19.7467,19.7997,19500.0
2013-12-23 14:30:00,22.4,22.44,22.33,22.35,51200.0,19.7997,19.8351,19.7379,19.7555,51200.0
2013-12-23 15:00:00,22.36,22.42,22.34,22.39,22800.0,19.7644,19.8174,19.7467,19.7909,22800.0
2013-12-23 15:30:00,22.37,22.41,22.26,22.3,103500.0,19.7732,19.8086,19.676,19.7113,103500.0
2013-12-24 09:30:00,22.38,22.45,22.29,22.4,99100.0,19.7821,19.8439,19.7025,19.7997,99100.0
2013-12-24 10:00:00,22.4,22.45,22.35,22.44,68800.0,19.7997,19.8439,19.7555,19.8351,68800.0
2013-12-24 10:30:00,22.43,22.44,22.4,22.4,48000.0,19.8263,19.8351,19.7997,19.7997,48000.0
2013-12-24 11:00:00,22.41,22.57,22.41,22.53,47800.0,19.8086,19.95,19.8086,19.9146,47800.0
2013-12-24 11:30:00,22.55,22.64,22.48,22.64,28600.0,19.9323,20.0119,19.8705,20.0119,28600.0
2013-12-24 12:00:00,22.64,22.76,22.6,22.68,151700.0,20.0119,20.1179,19.9765,20.0472,151700.0
2013-12-24 12:30:00,22.68,22.71,22.56,22.59,29100.0,20.0472,20.0738,19.9412,19.9677,29100.0
2013-12-26 09:30:00,22.64,22.91,22.61,22.76,19800.0,20.0119,20.2505,19.9854,20.1179,19800.0
2013-12-26 10:00:00,22.77,22.92,22.76,22.9,25000.0,20.1268,20.2594,20.1179,20.2417,25000.0
2013-12-26 10:30:00,22.91,22.93,22.89,22.93,36700.0,20.2505,20.2682,20.2329,20.2682,36700.0
2013-12-26 11:00:00,22.93,23.08,22.9,23.03,44200.0,20.2682,20.4008,20.2417,20.3566,44200.0
2013-12-26 11:30:00,23.03,23.09,22.88,22.92,58900.0,20.3566,20.4096,20.224,20.2594,58900.0
2013-12-26 12:00:00,22.94,23.01,22.93,22.95,21200.0,20.2771,20.3389,20.2682,20.2859,21200.0
2013-12-26 12:30:00,22.96,22.97,22.91,22.91,24400.0,20.2947,20.3036,20.2505,20.2505,24400.0
2013-12-26 13:00:00,22.91,22.94,22.83,22.9,19800.0,20.2505,20.2771,20.1798,20.2417,19800.0
2013-12-26 13:30:00,22.88,22.89,22.83,22.85,15800.0,20.224,20.2329,20.1798,20.1975,15800.0
2013-12-26 14:00:00,22.84,22.92,22.83,22.89,17100.0,20.1887,20.2594,20.1798,20.2329,17100.0
2013-12-26 14:30:00,22.91,22.97,22.84,22.87,16800.0,20.2505,20.3036,20.1887,20.2152,16800.0
2013-12-26 15:00:00,22.87,22.96,22.86,22.95,27500.0,20.2152,20.2947,20.2063,20.2859,27500.0
2013-12-26 15:30:00,22.95,22.95,22.86,22.9,50900.0,20.2859,20.2859,20.2063,20.2417,50900.0
2013-12-27 09:30:00,22.98,23.2,22.66,22.66,16900.0,20.3124,20.5069,20.0296,20.0296,16900.0
2013-12-27 10:00:00,22.66,22.95,22.66,22.9,41300.0,20.0296,20.2859,20.0296,20.2417,41300.0
2013-12-27 10:30:00,22.87,22.93,22.81,22.91,11300.0,20.2152,20.2682,20.1621,20.2505,11300.0
2013-12-27 11:00:00,22.91,22.95,22.87,22.9,28300.0,20.2505,20.2859,20.2152,20.2417,28300.0
2013-12-27 11:30:00,22.9,22.91,22.84,22.9,14700.0,20.2417,20.2505,20.1887,20.2417,14700.0
2013-12-27 12:00:00,22.9,22.92,22.86,22.89,39400.0,20.2417,20.2594,20.2063,20.2329,39400.0
2013-12-27 12:30:00,22.91,22.92,22.88,22.89,19400.0,20.2505,20.2594,20.224,20.2329,19400.0
2013-12-27 13:00:00,22.89,22.94,22.85,22.89,40300.0,20.2329,20.2771,20.1975,20.2329,40300.0
2013-12-27 13:30:00,22.89,22.94,22.88,22.93,24700.0,20.2329,20.2771,20.224,20.2682,24700.0
2013-12-27 14:00:00,22.93,22.95,22.89,22.93,43500.0,20.2682,20.2859,20.2329,20.2682,43500.0
2013-12-27 14:30:00,22.92,22.96,22.9,22.9,28000.0,20.2594,20.2947,20.2417,20.2417,28000.0
2013-12-27 15:00:00,22.95,23.04,22.88,23.02,38800.0,20.2859,20.3654,20.224,20.3478,38800.0
2013-12-27 15:30:00,23.02,23.11,22.94,22.95,135800.0,20.3478,20.4273,20.2771,20.2859,135800.0
2013-12-30 09:30:00,22.91,23.01,22.85,22.92,10600.0,20.2505,20.3389,20.1975,20.2594,10600.0
2013-12-30 10:00:00,22.91,22.94,22.88,22.91,20300.0,20.2505,20.2771,20.224,20.2505,20300.0
2013-12-30 10:30:00,22.92,23.06,22.9,23.06,26200.0,20.2594,20.3831,20.2417,20.3831,26200.0
2013-12-30 11:00:00,23.07,23.11,22.99,23.02,33400.0,20.392,20.4273,20.3212,20.3478,33400.0
2013-12-30 11:30:00,23.01,23.15,22.99,23.09,31100.0,20.3389,20.4627,20.3212,20.4096,31100.0
2013-12-30 12:00:00,23.09,23.16,23.06,23.16,27000.0,20.4096,20.4715,20.3831,20.4715,27000.0
2013-12-30 12:30:00,23.17,23.34,23.15,23.26,45200.0,20.4804,20.6306,20.4627,20.5599,45200.0
2013-12-30 13:00:00,23.24,23.29,23.24,23.29,37300.0,20.5422,20.5864,20.5422,20.5864,37300.0
2013-12-30 13:30:00,23.29,23.32,23.18,23.25,30700.0,20.5864,20.6129,20.4892,20.5511,30700.0
2013-12-30 14:00:00,23.25,23.31,23.23,23.25,51900.0,20.5511,20.6041,20.5334,20.5511,51900.0
2013-12-30 14:30:00,23.25,23.27,23.18,23.26,76300.0,20.5511,20.5687,20.4892,20.5599,76300.0
2013-12-30 15:00:00,23.26,23.32,23.24,23.25,39400.0,20.5599,20.6129,20.5422,20.5511,39400.0
2013-12-30 15:30:00,23.25,23.26,23.16,23.22,124700.0,20.5511,20.5599,20.4715,20.5246,124700.0
2013-12-31 09:30:00,23.35,23.39,22.94,23.29,5000.0,20.6395,20.6748,20.2771,20.5864,5000.0
2013-12-31 10:00:00,23.29,23.34,23.24,23.26,11500.0,20.5864,20.6306,20.5422,20.5599,11500.0
2013-12-31 10:30:00,23.27,23.35,23.27,23.28,12300.0,20.5687,20.6395,20.5687,20.5776,12300.0
2013-12-31 11:00:00,23.3,23.39,23.25,23.27,29100.0,20.5953,20.6748,20.5511,20.5687,29100.0
2013-12-31 11:30:00,23.3,23.3,23.24,23.25,28200.0,20.5953,20.5953,20.5422,20.5511,28200.0
2013-12-31 12:00:00,23.24,23.34,23.24,23.31,12600.0,20.5422,20.6306,20.5422,20.6041,12600.0
2013-12-31 12:30:00,23.31,23.38,23.29,23.35,9000.0,20.6041,20.666,20.5864,20.6395,9000.0
2013-12-31 13:00:00,23.35,23.5,23.35,23.5,35000.0,20.6395,20.772,20.6395,20.772,35000.0
2013-12-31 13:30:00,23.48,23.56,23.4,23.4,66800.0,20.7544,20.8251,20.6837,20.6837,66800.0
2013-12-31 14:00:00,23.39,23.43,23.26,23.37,23600.0,20.6748,20.7102,20.5599,20.6571,23600.0
2013-12-31 14:30:00,23.39,23.46,23.28,23.43,26000.0,20.6748,20.7367,20.5776,20.7102,26000.0
2013-12-31 15:00:00,23.43,23.47,23.38,23.4,25000.0,20.7102,20.7455,20.666,20.6837,25000.0
2013-12-31 15:30:00,23.4,23.4,23.25,23.36,107300.0,20.6837,20.6837,20.5511,20.6483,107300.0
2014-01-02 09:30:00,23.36,23.46,23.24,23.24,15900.0,20.6483,20.7367,20.5422,20.5422,15900.0
2014-01-02 10:00:00,23.24,23.4,23.14,23.3,18100.0,20.5422,20.6837,20.4538,20.5953,18100.0
2014-01-02 10:30:00,23.35,23.48,23.29,23.45,18000.0,20.6395,20.7544,20.5864,20.7279,18000.0
2014-01-02 11:00:00,23.45,23.54,23.37,23.44,61400.0,20.7279,20.8074,20.6571,20.719,61400.0
2014-01-02 11:30:00,23.44,23.46,23.37,23.4,25700.0,20.719,20.7367,20.6571,20.6837,25700.0
2014-01-02 12:00:00,23.4,23.47,23.37,23.45,23800.0,20.6837,20.7455,20.6571,20.7279,23800.0
2014-01-02 12:30:00,23.46,23.7,23.43,23.68,34300.0,20.7367,20.9488,20.7102,20.9312,34300.0
2014-01-02 13:00:00,23.69,23.7,23.48,23.53,13100.0,20.94,20.9488,20.7544,20.7986,13100.0
2014-01-02 13:30:00,23.53,23.61,23.36,23.45,61200.0,20.7986,20.8693,20.6483,20.7279,61200.0
2014-01-02 14:00:00,23.44,23.49,23.25,23.3,47400.0,20.719,20.7632,20.5511,20.5953,47400.0
2014-01-02 14:30:00,23.3,23.48,23.3,23.43,36300.0,20.5953,20.7544,20.5953,20.7102,36300.0
2014-01-02 15:00:00,23.44,23.45,23.32,23.37,40600.0,20.719,20.7279,20.6129,20.6571,40600.0
2014-01-02 15:30:00,23.38,23.41,23.25,23.38,145400.0,20.666,20.6925,20.5511,20.666,145400.0
2014-01-03 09:30:00,23.48,23.48,23.2,23.26,22800.0,20.7544,20.7544,20.5069,20.5599,22800.0
2014-01-03 10:00:00,23.3,23.4,23.26,23.32,9100.0,20.5953,20.6837,20.5599,20.6129,9100.0
2014-01-03 10:30:00,23.32,23.45,23.31,23.4,45200.0,20.6129,20.7279,20.6041,20.6837,45200.0
2014-01-03 11:00:00,23.42,23.53,23.4,23.45,43400.0,20.7013,20.7986,20.6837,20.7279,43400.0
2014-01-03 11:30:00,23.46,23.46,23.3,23.3,42200.0,20.7367,20.7367,20.5953,20.5953,42200.0
2014-01-03 12:00:00,23.3,23.32,23.26,23.32,14600.0,20.5953,20.6129,20.5599,20.6129,14600.0
2014-01-03 12:30:00,23.29,23.33,23.29,23.33,6800.0,20.5864,20.6218,20.5864,20.6218,6800.0
2014-01-03 13:00:00,23.34,23.37,23.28,23.35,8700.0,20.6306,20.6571,20.5776,20.6395,8700.0
2014-01-03 13:30:00,23.36,23.41,23.35,23.4,54600.0,20.6483,20.6925,20.6395,20.6837,54600.0
2014-01-03 14:00:00,23.37,23.4,23.34,23.4,26200.0,20.6571,20.6837,20.6306,20.6837,26200.0
2014-01-03 14:30:00,23.39,23.62,23.37,23.59,32100.0,20.6748,20.8781,20.6571,20.8516,32100.0
2014-01-03 15:00:00,23.6,23.6,23.42,23.58,86700.0,20.8604,20.8604,20.7013,20.8428,86700.0
2014-01-03 15:30:00,23.58,23.62,23.34,23.35,106900.0,20.8428,20.8781,20.6306,20.6395,106900.0
2014-01-06 09:30:00,23.49,23.75,22.81,23.74,21500.0,20.7632,20.993,20.1621,20.9842,21500.0
2014-01-06 10:00:00,23.81,23.84,23.51,23.57,27400.0,21.0461,21.0726,20.7809,20.8339,27400.0
2014-01-06 10:30:00,23.59,23.77,23.57,23.74,76900.0,20.8516,21.0107,20.8339,20.9842,76900.0
2014-01-06 11:00:00,23.74,23.85,23.74,23.77,86800.0,20.9842,21.0814,20.9842,21.0107,86800.0
2014-01-06 11:30:00,23.74,23.91,23.74,23.82,72200.0,20.9842,21.1345,20.9842,21.0549,72200.0
2014-01-06 12:00:00,23.82,23.88,23.72,23.77,65500.0,21.0549,21.1079,20.9665,21.0107,65500.0
2014-01-06 12:30:00,23.77,23.79,23.66,23.72,52100.0,21.0107,21.0284,20.9135,20.9665,52100.0
2014-01-06 13:00:00,23.71,23.82,23.69,23.8,17200.0,20.9577,21.0549,20.94,21.0372,17200.0
2014-01-06 13:30:00,23.8,23.87,23.76,23.86,36700.0,21.0372,21.0991,21.0019,21.0903,36700.0
2014-01-06 14:00:00,23.86,23.94,23.86,23.89,19100.0,21.0903,21.161,21.0903,21.1168,19100.0
2014-01-06 14:30:00,23.9,23.96,23.84,23.93,45200.0,21.1256,21.1786,21.0726,21.1521,45200.0
2014-01-06 15:00:00,23.91,23.94,23.8,23.81,20800.0,21.1345,21.161,21.0372,21.0461,20800.0
2014-01-06 15:30:00,23.8,23.8,23.69,23.76,137500.0,21.0372,21.0372,20.94,21.0019,137500.0
2014-01-07 09:30:00,23.76,23.95,23.62,23.83,18600.0,21.0019,21.1698,20.8781,21.0637,18600.0
2014-01-07 10:00:00,23.83,24.08,23.82,23.97,36700.0,21.0637,21.2847,21.0549,21.1875,36700.0
2014-01-07 10:30:00,23.97,24.07,23.97,24.02,19900.0,21.1875,21.2759,21.1875,21.2317,19900.0
2014-01-07 11:00:00,24.03,24.16,24.0,24.12,65700.0,21.2405,21.3554,21.214,21.3201,65700.0
2014-01-07 11:30:00,24.13,24.13,23.96,24.0,28800.0,21.3289,21.3289,21.1786,21.214,28800.0
2014-01-07 12:00:00,24.07,24.17,24.0,24.16,11500.0,21.2759,21.3643,21.214,21.3554,11500.0
2014-01-07 12:30:00,24.17,24.17,24.0,24.0,36800.0,21.3643,21.3643,21.214,21.214,36800.0
2014-01-07 13:00:00,24.0,24.12,24.0,24.02,15600.0,21.214,21.3201,21.214,21.2317,15600.0
2014-01-07 13:30:00,24.02,24.2,24.0,24.01,23500.0,21.2317,21.3908,21.214,21.2228,23500.0
2014-01-07 14:00:00,24.01,24.06,23.94,24.0,69900.0,21.2228,21.267,21.161,21.214,69900.0
2014-01-07 14:30:00,24.01,24.02,23.96,23.97,17600.0,21.2228,21.2317,21.1786,21.1875,17600.0
2014-01-07 15:00:00,23.97,24.05,23.96,24.0,20200.0,21.1875,21.2582,21.1786,21.214,20200.0
2014-01-07 15:30:00,24.0,24.02,23.93,23.98,66600.0,21.214,21.2317,21.1521,21.1963,66600.0
2014-01-08 09:30:00,23.9,24.22,23.9,24.15,115600.0,21.1256,21.4085,21.1256,21.3466,115600.0
2014-01-08 10:00:00,24.19,24.22,24.01,24.08,29200.0,21.382,21.4085,21.2228,21.2847,29200.0
2014-01-08 10:30:00,24.05,24.1,24.05,24.06,36700.0,21.2582,21.3024,21.2582,21.267,36700.0
2014-01-08 11:00:00,24.06,24.08,23.86,23.87,23700.0,21.267,21.2847,21.0903,21.0991,23700.0
2014-01-08 11:30:00,23.86,24.16,23.86,24.07,37200.0,21.0903,21.3554,21.0903,21.2759,37200.0
2014-01-08 12:00:00,24.07,24.16,24.07,24.09,28100.0,21.2759,21.3554,21.2759,21.2936,28100.0
2014-01-08 12:30:00,24.09,24.13,24.06,24.06,30000.0,21.2936,21.3289,21.267,21.267,30000.0
2014-01-08 13:00:00,24.06,24.15,24.06,24.15,17400.0,21.267,21.3466,21.267,21.3466,17400.0
2014-01-08 13:30:00,24.14,24.16,24.06,24.07,58800.0,21.3378,21.3554,21.267,21.2759,58800.0
2014-01-08 14:00:00,24.06,24.1,23.94,24.08,23500.0,21.267,21.3024,21.161,21.2847,23500.0
2014-01-08 14:30:00,24.09,24.21,24.03,24.19,15000.0,21.2936,21.3996,21.2405,21.382,15000.0
2014-01-08 15:00:00,24.2,24.21,24.1,24.1,20000.0,21.3908,21.3996,21.3024,21.3024,20000.0
2014-01-08 15:30:00,24.1,24.14,23.98,23.99,128200.0,21.3024,21.3378,21.1963,21.2052,128200.0
2014-01-09 09:30:00,24.1,24.27,24.02,24.27,20000.0,21.3024,21.4527,21.2317,21.4527,20000.0
2014-01-09 10:00:00,24.28,24.39,24.16,24.25,39800.0,21.4615,21.5587,21.3554,21.435,39800.0
2014-01-09 10:30:00,24.25,24.27,24.18,24.24,26700.0,21.435,21.4527,21.3731,21.4261,26700.0
2014-01-09 11:00:00,24.24,24.3,24.21,24.25,29900.0,21.4261,21.4792,21.3996,21.435,29900.0
2014-01-09 11:30:00,24.26,24.3,24.25,24.28,16200.0,21.4438,21.4792,21.435,21.4615,16200.0
2014-01-09 12:00:00,24.28,24.35,24.27,24.29,54600.0,21.4615,21.5234,21.4527,21.4703,54600.0
2014-01-09 12:30:00,24.3,24.43,24.29,24.42,47000.0,21.4792,21.5941,21.4703,21.5853,47000.0
2014-01-09 13:00:00,24.42,24.43,24.34,24.4,10800.0,21.5853,21.5941,21.5145,21.5676,10800.0
2014-01-09 13:30:00,24.4,24.4,24.3,24.34,42500.0,21.5676,21.5676,21.4792,21.5145,42500.0
2014-01-09 14:00:00,24.34,24.41,24.3,24.41,21100.0,21.5145,21.5764,21.4792,21.5764,21100.0
2014-01-09 14:30:00,24.42,24.5,24.38,24.5,13900.0,21.5853,21.656,21.5499,21.656,13900.0
2014-01-09 15:00:00,24.5,24.5,24.4,24.44,33100.0,21.656,21.656,21.5676,21.6029,33100.0
2014-01-09 15:30:00,24.43,24.5,24.34,24.49,72400.0,21.5941,21.656,21.5145,21.6471,72400.0
2014-01-10 09:30:00,24.4,24.55,24.4,24.45,21700.0,21.5676,21.7002,21.5676,21.6118,21700.0
2014-01-10 10:00:00,24.46,24.57,24.41,24.52,39700.0,21.6206,21.7178,21.5764,21.6736,39700.0
2014-01-10 10:30:00,24.54,24.54,24.4,24.43,53500.0,21.6913,21.6913,21.5676,21.5941,53500.0
2014-01-10 11:00:00,24.43,24.51,24.43,24.5,40500.0,21.5941,21.6648,21.5941,21.656,40500.0
2014-01-10 11:30:00,24.5,24.54,24.48,24.53,38400.0,21.656,21.6913,21.6383,21.6825,38400.0
2014-01-10 12:00:00,24.53,24.58,24.52,24.58,35800.0,21.6825,21.7267,21.6736,21.7267,35800.0
2014-01-10 12:30:00,24.59,24.61,24.55,24.59,32100.0,21.7355,21.7532,21.7002,21.7355,32100.0
2014-01-10 13:00:00,24.58,24.59,24.54,24.58,25700.0,21.7267,21.7355,21.6913,21.7267,25700.0
2014-01-10 13:30:00,24.57,24.59,24.55,24.57,26500.0,21.7178,21.7355,21.7002,21.7178,26500.0
2014-01-10 14:00:00,24.56,24.58,24.52,24.54,26300.0,21.709,21.7267,21.6736,21.6913,26300.0
2014-01-10 14:30:00,24.55,24.61,24.55,24.61,43100.0,21.7002,21.7532,21.7002,21.7532,43100.0
2014-01-10 15:00:00,24.61,24.93,24.6,24.93,51600.0,21.7532,22.036,21.7444,22.036,51600.0
2014-01-10 15:30:00,24.92,25.01,24.71,24.89,141000.0,22.0272,22.1068,21.8416,22.0007,141000.0
2014-01-13 09:30:00,24.77,24.96,24.72,24.82,26200.0,21.8946,22.0626,21.8504,21.9388,26200.0
2014-01-13 10:00:00,24.82,24.84,24.64,24.67,109500.0,21.9388,21.9565,21.7797,21.8062,109500.0
2014-01-13 10:30:00,24.65,24.74,24.63,24.7,45900.0,21.7886,21.8681,21.7709,21.8327,45900.0
2014-01-13 11:00:00,24.73,24.73,24.65,24.73,45100.0,21.8593,21.8593,21.7886,21.8593,45100.0
2014-01-13 11:30:00,24.73,24.81,24.7,24.77,26500.0,21.8593,21.93,21.8327,21.8946,26500.0
2014-01-13 12:00:00,24.78,24.86,24.7,24.7,14900.0,21.9035,21.9742,21.8327,21.8327,14900.0
2014-01-13 12:30:00,24.7,24.81,24.7,24.73,27600.0,21.8327,21.93,21.8327,21.8593,27600.0
2014-01-13 13:00:00,24.72,24.79,24.69,24.7,25500.0,21.8504,21.9123,21.8239,21.8327,25500.0
2014-01-13 13:30:00,24.72,24.78,24.69,24.72,9900.0,21.8504,21.9035,21.8239,21.8504,9900.0
2014-01-13 14:00:00,24.72,24.77,24.68,24.73,19900.0,21.8504,21.8946,21.8151,21.8593,19900.0
2014-01-13 14:30:00,24.73,24.77,24.67,24.71,34800.0,21.8593,21.8946,21.8062,21.8416,34800.0
2014-01-13 15:00:00,24.71,24.73,24.66,24.69,28500.0,21.8416,21.8593,21.7974,21.8239,28500.0
2014-01-13 15:30:00,24.72,24.73,24.65,24.69,81100.0,21.8504,21.8593,21.7886,21.8239,81100.0
2014-01-14 09:30:00,24.75,24.97,24.72,24.83,48500.0,21.8769,22.0714,21.8504,21.9477,48500.0
2014-01-14 10:00:00,24.84,24.91,24.82,24.91,21100.0,21.9565,22.0184,21.9388,22.0184,21100.0
2014-01-14 10:30:00,24.89,24.93,24.86,24.88,20200.0,22.0007,22.036,21.9742,21.9919,20200.0
2014-01-14 11:00:00,24.9,24.97,24.81,24.82,27400.0,22.0095,22.0714,21.93,21.9388,27400.0
2014-01-14 11:30:00,24.82,24.87,24.72,24.83,92800.0,21.9388,21.983,21.8504,21.9477,92800.0
2014-01-14 12:00:00,24.8,24.83,24.69,24.71,42300.0,21.9211,21.9477,21.8239,21.8416,42300.0
2014-01-14 12:30:00,24.7,24.79,24.66,24.66,25400.0,21.8327,21.9123,21.7974,21.7974,25400.0
2014-01-14 13:00:00,24.66,24.8,24.66,24.75,20300.0,21.7974,21.9211,21.7974,21.8769,20300.0
2014-01-14 13:30:00,24.75,24.77,24.67,24.72,25400.0,21.8769,21.8946,21.8062,21.8504,25400.0
2014-01-14 14:00:00,24.73,24.74,24.58,24.65,49300.0,21.8593,21.8681,21.7267,21.7886,49300.0
2014-01-14 14:30:00,24.66,24.66,24.55,24.57,23800.0,21.7974,21.7974,21.7002,21.7178,23800.0
2014-01-14 15:00:00,24.57,24.61,24.48,24.48,47300.0,21.7178,21.7532,21.6383,21.6383,47300.0
2014-01-14 15:30:00,24.5,24.6,24.41,24.5,99300.0,21.656,21.7444,21.5764,21.656,99300.0
2014-01-15 09:30:00,24.43,24.52,24.32,24.41,13900.0,21.5941,21.6736,21.4969,21.5764,13900.0
2014-01-15 10:00:00,24.41,24.53,24.35,24.43,21400.0,21.5764,21.6825,21.5234,21.5941,21400.0
2014-01-15 10:30:00,24.42,24.52,24.38,24.48,25100.0,21.5853,21.6736,21.5499,21.6383,25100.0
2014-01-15 11:00:00,24.48,24.52,24.3,24.35,33900.0,21.6383,21.6736,21.4792,21.5234,33900.0
2014-01-15 11:30:00,24.37,24.37,24.27,24.33,26200.0,21.5411,21.5411,21.4527,21.5057,26200.0
2014-01-15 12:00:00,24.33,24.41,24.33,24.39,15700.0,21.5057,21.5764,21.5057,21.5587,15700.0
2014-01-15 12:30:00,24.4,24.42,24.34,24.35,13000.0,21.5676,21.5853,21.5145,21.5234,13000.0
2014-01-15 13:00:00,24.35,24.38,24.3,24.36,13800.0,21.5234,21.5499,21.4792,21.5322,13800.0
2014-01-15 13:30:00,24.37,24.41,24.33,24.37,40800.0,21.5411,21.5764,21.5057,21.5411,40800.0
2014-01-15 14:00:00,24.38,24.38,24.32,24.32,43600.0,21.5499,21.5499,21.4969,21.4969,43600.0
2014-01-15 14:30:00,24.32,24.44,24.32,24.42,25400.0,21.4969,21.6029,21.4969,21.5853,25400.0
2014-01-15 15:00:00,24.41,24.46,24.41,24.45,27700.0,21.5764,21.6206,21.5764,21.6118,27700.0
2014-01-15 15:30:00,24.45,24.5,24.39,24.44,57600.0,21.6118,21.656,21.5587,21.6029,57600.0
2014-01-16 09:30:00,24.44,24.54,24.25,24.48,7200.0,21.6029,21.6913,21.435,21.6383,7200.0
2014-01-16 10:00:00,24.37,24.55,24.36,24.53,21000.0,21.5411,21.7002,21.5322,21.6825,21000.0
2014-01-16 10:30:00,24.49,24.53,24.36,24.4,22200.0,21.6471,21.6825,21.5322,21.5676,22200.0
2014-01-16 11:00:00,24.43,24.46,24.4,24.4,20800.0,21.5941,21.6206,21.5676,21.5676,20800.0
2014-01-16 11:30:00,24.4,24.48,24.37,24.42,37800.0,21.5676,21.6383,21.5411,21.5853,37800.0
2014-01-16 12:00:00,24.4,24.41,24.37,24.4,12800.0,21.5676,21.5764,21.5411,21.5676,12800.0
2014-01-16 12:30:00,24.4,24.45,24.4,24.4,15400.0,21.5676,21.6118,21.5676,21.5676,15400.0
2014-01-16 13:00:00,24.4,24.42,24.39,24.41,9900.0,21.5676,21.5853,21.5587,21.5764,9900.0
2014-01-16 13:30:00,24.4,24.45,24.4,24.42,16800.0,21.5676,21.6118,21.5676,21.5853,16800.0
2014-01-16 14:00:00,24.42,24.42,24.28,24.39,15500.0,21.5853,21.5853,21.4615,21.5587,15500.0
2014-01-16 14:30:00,24.39,24.43,24.37,24.4,21500.0,21.5587,21.5941,21.5411,21.5676,21500.0
2014-01-16 15:00:00,24.4,24.42,24.36,24.42,23200.0,21.5676,21.5853,21.5322,21.5853,23200.0
2014-01-16 15:30:00,24.41,24.52,24.38,24.45,101200.0,21.5764,21.6736,21.5499,21.6118,101200.0
2014-01-17 09:30:00,24.34,24.5,24.16,24.47,4600.0,21.5145,21.656,21.3554,21.6294,4600.0
2014-01-17 10:00:00,24.51,24.51,24.42,24.47,8100.0,21.6648,21.6648,21.5853,21.6294,8100.0
2014-01-17 10:30:00,24.47,24.51,24.43,24.49,8600.0,21.6294,21.6648,21.5941,21.6471,8600.0
2014-01-17 11:00:00,24.46,24.51,24.37,24.41,36000.0,21.6206,21.6648,21.5411,21.5764,36000.0
2014-01-17 11:30:00,24.41,24.45,24.4,24.41,17700.0,21.5764,21.6118,21.5676,21.5764,17700.0
2014-01-17 12:00:00,24.41,24.44,24.32,24.33,13600.0,21.5764,21.6029,21.4969,21.5057,13600.0
2014-01-17 12:30:00,24.33,24.36,24.31,24.36,4200.0,21.5057,21.5322,21.488,21.5322,4200.0
2014-01-17 13:00:00,24.35,24.38,24.35,24.38,4300.0,21.5234,21.5499,21.5234,21.5499,4300.0
2014-01-17 13:30:00,24.37,24.43,24.34,24.38,11300.0,21.5411,21.5941,21.5145,21.5499,11300.0
2014-01-17 14:00:00,24.37,24.45,24.32,24.37,17000.0,21.5411,21.6118,21.4969,21.5411,17000.0
2014-01-17 14:30:00,24.41,24.46,24.35,24.45,19700.0,21.5764,21.6206,21.5234,21.6118,19700.0
2014-01-17 15:00:00,24.42,24.43,24.35,24.43,12900.0,21.5853,21.5941,21.5234,21.5941,12900.0
2014-01-17 15:30:00,24.43,24.45,24.38,24.45,54800.0,21.5941,21.6118,21.5499,21.6118,54800.0
2014-01-21 09:30:00,24.62,24.63,24.55,24.58,5800.0,21.762,21.7709,21.7002,21.7267,5800.0
2014-01-21 10:00:00,24.56,24.56,24.41,24.42,17000.0,21.709,21.709,21.5764,21.5853,17000.0
2014-01-21 10:30:00,24.43,24.49,24.37,24.48,7800.0,21.5941,21.6471,21.5411,21.6383,7800.0
2014-01-21 11:00:00,24.43,24.53,24.29,24.29,37600.0,21.5941,21.6825,21.4703,21.4703,37600.0
2014-01-21 11:30:00,24.31,24.45,24.31,24.4,11400.0,21.488,21.6118,21.488,21.5676,11400.0
2014-01-21 12:00:00,24.41,24.43,24.34,24.4,24400.0,21.5764,21.5941,21.5145,21.5676,24400.0
2014-01-21 12:30:00,24.39,24.46,24.37,24.46,15300.0,21.5587,21.6206,21.5411,21.6206,15300.0
2014-01-21 13:00:00,24.44,24.47,24.4,24.45,20100.0,21.6029,21.6294,21.5676,21.6118,20100.0
2014-01-21 13:30:00,24.45,24.5,24.43,24.46,12400.0,21.6118,21.656,21.5941,21.6206,12400.0
2014-01-21 14:00:00,24.47,24.5,24.42,24.5,19500.0,21.6294,21.656,21.5853,21.656,19500.0
2014-01-21 14:30:00,24.5,24.62,24.46,24.61,26700.0,21.656,21.762,21.6206,21.7532,26700.0
2014-01-21 15:00:00,24.61,24.77,24.59,24.72,27600.0,21.7532,21.8946,21.7355,21.8504,27600.0
2014-01-21 15:30:00,24.73,24.91,24.66,24.76,70500.0,21.8593,22.0184,21.7974,21.8858,70500.0
2014-01-22 09:30:00,24.86,25.16,24.76,24.91,6200.0,21.9742,22.2393,21.8858,22.0184,6200.0
2014-01-22 10:00:00,24.9,24.91,24.79,24.79,4500.0,22.0095,22.0184,21.9123,21.9123,4500.0
2014-01-22 10:30:00,24.85,24.86,24.68,24.74,14100.0,21.9653,21.9742,21.8151,21.8681,14100.0
2014-01-22 11:00:00,24.81,24.81,24.63,24.68,14200.0,21.93,21.93,21.7709,21.8151,14200.0
2014-01-22 11:30:00,24.65,24.72,24.63,24.7,10300.0,21.7886,21.8504,21.7709,21.8327,10300.0
2014-01-22 12:00:00,24.7,24.75,24.68,24.71,14000.0,21.8327,21.8769,21.8151,21.8416,14000.0
2014-01-22 12:30:00,24.71,24.79,24.67,24.75,19400.0,21.8416,21.9123,21.8062,21.8769,19400.0
2014-01-22 13:00:00,24.72,24.75,24.66,24.7,31400.0,21.8504,21.8769,21.7974,21.8327,31400.0
2014-01-22 13:30:00,24.7,24.7,24.57,24.57,32200.0,21.8327,21.8327,21.7178,21.7178,32200.0
2014-01-22 14:00:00,24.6,24.6,24.49,24.5,12800.0,21.7444,21.7444,21.6471,21.656,12800.0
2014-01-22 14:30:00,24.5,24.58,24.49,24.56,12300.0,21.656,21.7267,21.6471,21.709,12300.0
2014-01-22 15:00:00,24.56,24.58,24.45,24.51,24000.0,21.709,21.7267,21.6118,21.6648,24000.0
2014-01-22 15:30:00,24.52,24.55,24.41,24.49,141600.0,21.6736,21.7002,21.5764,21.6471,141600.0
2014-01-23 09:30:00,24.49,24.49,24.25,24.38,4100.0,21.6471,21.6471,21.435,21.5499,4100.0
2014-01-23 10:00:00,24.4,24.48,24.38,24.41,7900.0,21.5676,21.6383,21.5499,21.5764,7900.0
2014-01-23 10:30:00,24.4,24.46,24.26,24.27,16100.0,21.5676,21.6206,21.4438,21.4527,16100.0
2014-01-23 11:00:00,24.3,24.33,24.27,24.33,9000.0,21.4792,21.5057,21.4527,21.5057,9000.0
2014-01-23 11:30:00,24.35,24.54,24.31,24.31,18500.0,21.5234,21.6913,21.488,21.488,18500.0
2014-01-23 12:00:00,24.33,24.37,24.3,24.32,9100.0,21.5057,21.5411,21.4792,21.4969,9100.0
2014-01-23 12:30:00,24.32,24.35,24.28,24.28,4200.0,21.4969,21.5234,21.4615,21.4615,4200.0
2014-01-23 13:00:00,24.31,24.32,24.28,24.3,3500.0,21.488,21.4969,21.4615,21.4792,3500.0
2014-01-23 13:30:00,24.3,24.32,24.28,24.31,10400.0,21.4792,21.4969,21.4615,21.488,10400.0
2014-01-23 14:00:00,24.31,24.32,24.28,24.31,14000.0,21.488,21.4969,21.4615,21.488,14000.0
2014-01-23 14:30:00,24.31,24.31,24.17,24.18,33900.0,21.488,21.488,21.3643,21.3731,33900.0
2014-01-23 15:00:00,24.18,24.29,24.18,24.27,57300.0,21.3731,21.4703,21.3731,21.4527,57300.0
2014-01-23 15:30:00,24.26,24.41,24.24,24.3,127200.0,21.4438,21.5764,21.4261,21.4792,127200.0
2014-01-24 09:30:00,24.23,24.23,24.03,24.16,7200.0,21.4173,21.4173,21.2405,21.3554,7200.0
2014-01-24 10:00:00,24.12,24.13,24.05,24.07,7200.0,21.3201,21.3289,21.2582,21.2759,7200.0
2014-01-24 10:30:00,24.01,24.11,23.93,23.93,11000.0,21.2228,21.3112,21.1521,21.1521,11000.0
2014-01-24 11:00:00,23.93,23.93,23.73,23.76,9900.0,21.1521,21.1521,20.9753,21.0019,9900.0
2014-01-24 11:30:00,23.77,23.83,23.76,23.83,5800.0,21.0107,21.0637,21.0019,21.0637,5800.0
2014-01-24 12:00:00,23.82,23.85,23.79,23.82,10400.0,21.0549,21.0814,21.0284,21.0549,10400.0
2014-01-24 12:30:00,23.81,23.86,23.73,23.85,6300.0,21.0461,21.0903,20.9753,21.0814,6300.0
2014-01-24 13:00:00,23.81,23.91,23.75,23.78,14800.0,21.0461,21.1345,20.993,21.0195,14800.0
2014-01-24 13:30:00,23.83,23.87,23.75,23.77,17900.0,21.0637,21.0991,20.993,21.0107,17900.0
2014-01-24 14:00:00,23.74,23.74,23.63,23.66,6300.0,20.9842,20.9842,20.887,20.9135,6300.0
2014-01-24 14:30:00,23.68,23.72,23.62,23.65,9900.0,20.9312,20.9665,20.8781,20.9046,9900.0
2014-01-24 15:00:00,23.66,23.76,23.63,23.75,16100.0,20.9135,21.0019,20.887,20.993,16100.0
2014-01-24 15:30:00,23.75,23.77,23.55,23.59,23600.0,20.993,21.0107,20.8162,20.8516,23600.0
2014-01-27 09:30:00,23.65,24.44,23.52,23.66,3400.0,20.9046,21.6029,20.7897,20.9135,3400.0
2014-01-27 10:00:00,23.61,23.63,23.55,23.63,5000.0,20.8693,20.887,20.8162,20.887,5000.0
2014-01-27 10:30:00,23.62,23.62,23.5,23.5,5600.0,20.8781,20.8781,20.772,20.772,5600.0
2014-01-27 11:00:00,23.5,23.54,23.45,23.46,12500.0,20.772,20.8074,20.7279,20.7367,12500.0
2014-01-27 11:30:00,23.45,23.48,23.4,23.4,6300.0,20.7279,20.7544,20.6837,20.6837,6300.0
2014-01-27 12:00:00,23.3,23.33,23.22,23.23,2000.0,20.5953,20.6218,20.5246,20.5334,2000.0
2014-01-27 12:30:00,23.23,23.35,23.23,23.35,6600.0,20.5334,20.6395,20.5334,20.6395,6600.0
2014-01-27 13:00:00,23.33,23.39,23.29,23.39,5800.0,20.6218,20.6748,20.5864,20.6748,5800.0
2014-01-27 13:30:00,23.36,23.39,23.31,23.33,2300.0,20.6483,20.6748,20.6041,20.6218,2300.0
2014-01-27 14:00:00,23.33,23.45,23.33,23.41,8800.0,20.6218,20.7279,20.6218,20.6925,8800.0
2014-01-27 14:30:00,23.43,23.44,23.4,23.4,9000.0,20.7102,20.719,20.6837,20.6837,9000.0
2014-01-27 15:00:00,23.4,23.42,23.4,23.41,20700.0,20.6837,20.7013,20.6837,20.6925,20700.0
2014-01-27 15:30:00,23.41,23.51,23.29,23.29,106800.0,20.6925,20.7809,20.5864,20.5864,106800.0
2014-01-28 09:30:00,23.43,23.59,23.14,23.42,10400.0,20.7102,20.8516,20.4538,20.7013,10400.0
2014-01-28 10:00:00,23.49,23.64,23.39,23.49,8200.0,20.7632,20.8958,20.6748,20.7632,8200.0
2014-01-28 10:30:00,23.48,23.5,23.4,23.45,14300.0,20.7544,20.772,20.6837,20.7279,14300.0
2014-01-28 11:00:00,23.51,23.56,23.43,23.43,11200.0,20.7809,20.8251,20.7102,20.7102,11200.0
2014-01-28 11:30:00,23.45,23.54,23.43,23.53,6800.0,20.7279,20.8074,20.7102,20.7986,6800.0
2014-01-28 12:00:00,23.52,23.54,23.43,23.49,6000.0,20.7897,20.8074,20.7102,20.7632,6000.0
2014-01-28 12:30:00,23.45,23.52,23.44,23.49,14600.0,20.7279,20.7897,20.719,20.7632,14600.0
2014-01-28 13:00:00,23.5,23.51,23.43,23.51,18500.0,20.772,20.7809,20.7102,20.7809,18500.0
2014-01-28 13:30:00,23.5,23.54,23.48,23.52,8700.0,20.772,20.8074,20.7544,20.7897,8700.0
2014-01-28 14:00:00,23.5,23.51,23.45,23.46,16300.0,20.772,20.7809,20.7279,20.7367,16300.0
2014-01-28 14:30:00,23.47,23.51,23.45,23.49,15200.0,20.7455,20.7809,20.7279,20.7632,15200.0
2014-01-28 15:00:00,23.49,23.65,23.48,23.65,14500.0,20.7632,20.9046,20.7544,20.9046,14500.0
2014-01-28 15:30:00,23.65,23.76,23.64,23.7,41300.0,20.9046,21.0019,20.8958,20.9488,41300.0
2014-01-29 09:30:00,23.39,23.54,23.09,23.41,18100.0,20.6748,20.8074,20.4096,20.6925,18100.0
2014-01-29 10:00:00,23.41,23.41,23.26,23.27,45300.0,20.6925,20.6925,20.5599,20.5687,45300.0
2014-01-29 10:30:00,23.28,23.29,23.1,23.19,27600.0,20.5776,20.5864,20.4185,20.498,27600.0
2014-01-29 11:00:00,23.24,23.27,23.19,23.2,35600.0,20.5422,20.5687,20.498,20.5069,35600.0
2014-01-29 11:30:00,23.23,23.23,23.14,23.17,9100.0,20.5334,20.5334,20.4538,20.4804,9100.0
2014-01-29 12:00:00,23.19,23.19,22.94,23.0,27300.0,20.498,20.498,20.2771,20.3301,27300.0
2014-01-29 12:30:00,23.03,23.09,22.93,22.93,21600.0,20.3566,20.4096,20.2682,20.2682,21600.0
2014-01-29 13:00:00,22.92,22.92,22.83,22.87,91500.0,20.2594,20.2594,20.1798,20.2152,91500.0
2014-01-29 13:30:00,22.85,22.91,22.83,22.91,20600.0,20.1975,20.2505,20.1798,20.2505,20600.0
2014-01-29 14:00:00,22.93,23.05,22.91,22.99,33300.0,20.2682,20.3743,20.2505,20.3212,33300.0
2014-01-29 14:30:00,23.0,23.06,22.95,22.98,71000.0,20.3301,20.3831,20.2859,20.3124,71000.0
2014-01-29 15:00:00,22.97,23.07,22.89,22.9,30600.0,20.3036,20.392,20.2329,20.2417,30600.0
2014-01-29 15:30:00,22.9,23.01,22.86,22.99,56900.0,20.2417,20.3389,20.2063,20.3212,56900.0
2014-01-30 09:30:00,23.07,23.2,23.07,23.1,1200.0,20.392,20.5069,20.392,20.4185,1200.0
2014-01-30 10:00:00,23.07,23.34,23.07,23.34,1900.0,20.392,20.6306,20.392,20.6306,1900.0
2014-01-30 10:30:00,23.31,23.45,23.27,23.33,4800.0,20.6041,20.7279,20.5687,20.6218,4800.0
2014-01-30 11:00:00,23.36,23.45,23.36,23.41,1900.0,20.6483,20.7279,20.6483,20.6925,1900.0
2014-01-30 11:30:00,23.4,23.51,23.39,23.51,2600.0,20.6837,20.7809,20.6748,20.7809,2600.0
2014-01-30 12:00:00,23.47,23.48,23.39,23.43,4300.0,20.7455,20.7544,20.6748,20.7102,4300.0
2014-01-30 12:30:00,23.43,23.49,23.39,23.49,3000.0,20.7102,20.7632,20.6748,20.7632,3000.0
2014-01-30 13:00:00,23.5,23.52,23.35,23.35,9500.0,20.772,20.7897,20.6395,20.6395,9500.0
2014-01-30 13:30:00,23.34,23.4,23.32,23.39,2100.0,20.6306,20.6837,20.6129,20.6748,2100.0
2014-01-30 14:00:00,23.39,23.45,23.37,23.43,6500.0,20.6748,20.7279,20.6571,20.7102,6500.0
2014-01-30 14:30:00,23.45,23.53,23.37,23.5,5400.0,20.7279,20.7986,20.6571,20.772,5400.0
2014-01-30 15:00:00,23.5,23.55,23.5,23.52,3700.0,20.772,20.8162,20.772,20.7897,3700.0
2014-01-30 15:30:00,23.47,23.59,23.47,23.56,31600.0,20.7455,20.8516,20.7455,20.8251,31600.0
2014-01-31 09:30:00,23.36,24.04,23.29,23.53,4100.0,20.6483,21.2494,20.5864,20.7986,4100.0
2014-01-31 10:00:00,23.57,23.61,23.51,23.6,5500.0,20.8339,20.8693,20.7809,20.8604,5500.0
2014-01-31 10:30:00,23.6,23.64,23.59,23.64,5600.0,20.8604,20.8958,20.8516,20.8958,5600.0
2014-01-31 11:00:00,23.62,23.68,23.62,23.62,2300.0,20.8781,20.9312,20.8781,20.8781,2300.0
2014-01-31 11:30:00,23.64,23.69,23.63,23.69,800.0,20.8958,20.94,20.887,20.94,800.0
2014-01-31 12:00:00,23.73,23.73,23.63,23.63,2600.0,20.9753,20.9753,20.887,20.887,2600.0
2014-01-31 12:30:00,23.6,23.7,23.57,23.64,32200.0,20.8604,20.9488,20.8339,20.8958,32200.0
2014-01-31 13:00:00,23.62,23.66,23.56,23.65,10500.0,20.8781,20.9135,20.8251,20.9046,10500.0
2014-01-31 13:30:00,23.63,23.69,23.62,23.69,2700.0,20.887,20.94,20.8781,20.94,2700.0
2014-01-31 14:00:00,23.67,23.67,23.59,23.62,4000.0,20.9223,20.9223,20.8516,20.8781,4000.0
2014-01-31 14:30:00,23.63,23.68,23.61,23.67,5300.0,20.887,20.9312,20.8693,20.9223,5300.0
2014-01-31 15:00:00,23.65,23.65,23.59,23.61,5300.0,20.9046,20.9046,20.8516,20.8693,5300.0
2014-01-31 15:30:00,23.62,23.72,23.6,23.68,24800.0,20.8781,20.9665,20.8604,20.9312,24800.0
2014-02-03 09:30:00,23.67,23.77,23.38,23.62,2400.0,20.9223,21.0107,20.666,20.8781,2400.0
2014-02-03 10:00:00,23.62,23.62,23.22,23.26,3200.0,20.8781,20.8781,20.5246,20.5599,3200.0
2014-02-03 10:30:00,23.22,23.38,23.22,23.3,13400.0,20.5246,20.666,20.5246,20.5953,13400.0
2014-02-03 11:00:00,23.3,23.32,23.09,23.17,20800.0,20.5953,20.6129,20.4096,20.4804,20800.0
2014-02-03 11:30:00,23.16,23.2,23.14,23.18,8300.0,20.4715,20.5069,20.4538,20.4892,8300.0
2014-02-03 12:00:00,23.15,23.15,23.06,23.13,11700.0,20.4627,20.4627,20.3831,20.445,11700.0
2014-02-03 12:30:00,23.16,23.26,23.16,23.25,7000.0,20.4715,20.5599,20.4715,20.5511,7000.0
2014-02-03 13:00:00,23.24,23.25,23.04,23.04,13600.0,20.5422,20.5511,20.3654,20.3654,13600.0
2014-02-03 13:30:00,23.05,23.06,22.88,22.95,26900.0,20.3743,20.3831,20.224,20.2859,26900.0
2014-02-03 14:00:00,22.94,22.97,22.72,22.96,29100.0,20.2771,20.3036,20.0826,20.2947,29100.0
2014-02-03 14:30:00,22.95,22.97,22.92,22.94,14600.0,20.2859,20.3036,20.2594,20.2771,14600.0
2014-02-03 15:00:00,22.94,23.07,22.94,23.02,15600.0,20.2771,20.392,20.2771,20.3478,15600.0
2014-02-03 15:30:00,23.02,23.16,22.99,23.12,78200.0,20.3478,20.4715,20.3212,20.4362,78200.0
2014-02-04 09:30:00,23.2,23.2,22.95,23.2,3900.0,20.5069,20.5069,20.2859,20.5069,3900.0
2014-02-04 10:00:00,23.21,23.23,23.11,23.17,10400.0,20.5157,20.5334,20.4273,20.4804,10400.0
2014-02-04 10:30:00,23.17,23.23,23.14,23.14,3400.0,20.4804,20.5334,20.4538,20.4538,3400.0
2014-02-04 11:00:00,23.13,23.24,23.13,23.24,9300.0,20.445,20.5422,20.445,20.5422,9300.0
2014-02-04 11:30:00,23.25,23.25,23.21,23.21,5800.0,20.5511,20.5511,20.5157,20.5157,5800.0
2014-02-04 12:00:00,23.21,23.21,23.15,23.2,7900.0,20.5157,20.5157,20.4627,20.5069,7900.0
2014-02-04 12:30:00,23.19,23.21,23.17,23.2,6100.0,20.498,20.5157,20.4804,20.5069,6100.0
2014-02-04 13:00:00,23.22,23.22,23.15,23.17,5000.0,20.5246,20.5246,20.4627,20.4804,5000.0
2014-02-04 13:30:00,23.17,23.2,23.11,23.15,7000.0,20.4804,20.5069,20.4273,20.4627,7000.0
2014-02-04 14:00:00,23.15,23.34,23.1,23.33,22300.0,20.4627,20.6306,20.4185,20.6218,22300.0
2014-02-04 14:30:00,23.31,23.58,23.31,23.53,17400.0,20.6041,20.8428,20.6041,20.7986,17400.0
2014-02-04 15:00:00,23.53,23.53,23.27,23.28,49200.0,20.7986,20.7986,20.5687,20.5776,49200.0
2014-02-04 15:30:00,23.26,23.41,23.26,23.36,62600.0,20.5599,20.6925,20.5599,20.6483,62600.0
2014-02-05 09:30:00,23.32,23.42,23.15,23.15,3800.0,20.6129,20.7013,20.4627,20.4627,3800.0
2014-02-05 10:00:00,23.16,23.3,23.13,23.21,17000.0,20.4715,20.5953,20.445,20.5157,17000.0
2014-02-05 10:30:00,23.2,23.2,23.12,23.13,4800.0,20.5069,20.5069,20.4362,20.445,4800.0
2014-02-05 11:00:00,23.12,23.17,23.09,23.16,5200.0,20.4362,20.4804,20.4096,20.4715,5200.0
2014-02-05 11:30:00,23.17,23.26,23.14,23.25,4000.0,20.4804,20.5599,20.4538,20.5511,4000.0
2014-02-05 12:00:00,23.25,23.4,23.25,23.37,8700.0,20.5511,20.6837,20.5511,20.6571,8700.0
2014-02-05 12:30:00,23.31,23.31,23.27,23.3,1600.0,20.6041,20.6041,20.5687,20.5953,1600.0
2014-02-05 13:00:00,23.31,23.35,23.29,23.33,10000.0,20.6041,20.6395,20.5864,20.6218,10000.0
2014-02-05 13:30:00,23.29,23.33,23.29,23.32,1800.0,20.5864,20.6218,20.5864,20.6129,1800.0
2014-02-05 14:00:00,23.3,23.35,23.28,23.31,6100.0,20.5953,20.6395,20.5776,20.6041,6100.0
2014-02-05 14:30:00,23.32,23.32,23.26,23.26,8600.0,20.6129,20.6129,20.5599,20.5599,8600.0
2014-02-05 15:00:00,23.25,23.27,23.23,23.24,10600.0,20.5511,20.5687,20.5334,20.5422,10600.0
2014-02-05 15:30:00,23.26,23.31,23.23,23.3,65800.0,20.5599,20.6041,20.5334,20.5953,65800.0
2014-02-06 09:30:00,23.31,23.43,23.11,23.4,14000.0,20.6041,20.7102,20.4273,20.6837,14000.0
2014-02-06 10:00:00,23.39,23.4,23.33,23.36,7000.0,20.6748,20.6837,20.6218,20.6483,7000.0
2014-02-06 10:30:00,23.35,23.67,23.35,23.45,30500.0,20.6395,20.9223,20.6395,20.7279,30500.0
2014-02-06 11:00:00,23.47,23.47,23.36,23.38,10900.0,20.7455,20.7455,20.6483,20.666,10900.0
2014-02-06 11:30:00,23.37,23.41,23.34,23.35,32800.0,20.6571,20.6925,20.6306,20.6395,32800.0
2014-02-06 12:00:00,23.35,23.4,23.34,23.38,6500.0,20.6395,20.6837,20.6306,20.666,6500.0
2014-02-06 12:30:00,23.39,23.4,23.36,23.39,2000.0,20.6748,20.6837,20.6483,20.6748,2000.0
2014-02-06 13:00:00,23.39,23.4,23.37,23.38,7800.0,20.6748,20.6837,20.6571,20.666,7800.0
2014-02-06 13:30:00,23.38,23.47,23.33,23.35,44200.0,20.666,20.7455,20.6218,20.6395,44200.0
2014-02-06 14:00:00,23.38,23.48,23.35,23.44,17400.0,20.666,20.7544,20.6395,20.719,17400.0
2014-02-06 14:30:00,23.44,23.49,23.4,23.45,25700.0,20.719,20.7632,20.6837,20.7279,25700.0
2014-02-06 15:00:00,23.44,23.44,23.31,23.35,47800.0,20.719,20.719,20.6041,20.6395,47800.0
2014-02-06 15:30:00,23.35,23.43,23.29,23.37,84600.0,20.6395,20.7102,20.5864,20.6571,84600.0
2014-02-07 09:30:00,23.42,23.47,23.38,23.47,51400.0,20.7013,20.7455,20.666,20.7455,51400.0
2014-02-07 10:00:00,23.49,23.49,23.35,23.36,5500.0,20.7632,20.7632,20.6395,20.6483,5500.0
2014-02-07 10:30:00,23.37,23.4,23.31,23.36,15600.0,20.6571,20.6837,20.6041,20.6483,15600.0
2014-02-07 11:00:00,23.34,23.35,23.31,23.32,3300.0,20.6306,20.6395,20.6041,20.6129,3300.0
2014-02-07 11:30:00,23.34,23.4,23.3,23.3,6500.0,20.6306,20.6837,20.5953,20.5953,6500.0
2014-02-07 12:00:00,23.3,23.33,23.23,23.31,7500.0,20.5953,20.6218,20.5334,20.6041,7500.0
2014-02-07 12:30:00,23.29,23.35,23.26,23.28,9200.0,20.5864,20.6395,20.5599,20.5776,9200.0
2014-02-07 13:00:00,23.28,23.34,23.28,23.34,1800.0,20.5776,20.6306,20.5776,20.6306,1800.0
2014-02-07 13:30:00,23.34,23.4,23.34,23.4,4300.0,20.6306,20.6837,20.6306,20.6837,4300.0
2014-02-07 14:00:00,23.42,23.49,23.42,23.44,7000.0,20.7013,20.7632,20.7013,20.719,7000.0
2014-02-07 14:30:00,23.47,23.54,23.42,23.47,24500.0,20.7455,20.8074,20.7013,20.7455,24500.0
2014-02-07 15:00:00,23.48,23.6,23.44,23.58,7400.0,20.7544,20.8604,20.719,20.8428,7400.0
2014-02-07 15:30:00,23.58,23.68,23.53,23.54,36500.0,20.8428,20.9312,20.7986,20.8074,36500.0
2014-02-10 09:30:00,23.56,23.58,23.5,23.54,900.0,20.8251,20.8428,20.772,20.8074,900.0
2014-02-10 10:00:00,23.61,23.62,23.42,23.42,13000.0,20.8693,20.8781,20.7013,20.7013,13000.0
2014-02-10 10:30:00,23.43,23.43,23.32,23.4,2900.0,20.7102,20.7102,20.6129,20.6837,2900.0
2014-02-10 11:00:00,23.41,23.53,23.41,23.51,2300.0,20.6925,20.7986,20.6925,20.7809,2300.0
2014-02-10 11:30:00,23.45,23.5,23.37,23.37,17200.0,20.7279,20.772,20.6571,20.6571,17200.0
2014-02-10 12:00:00,23.37,23.38,23.36,23.36,600.0,20.6571,20.666,20.6483,20.6483,600.0
2014-02-10 12:30:00,23.38,23.41,23.26,23.32,11100.0,20.666,20.6925,20.5599,20.6129,11100.0
2014-02-10 13:00:00,23.33,23.34,23.27,23.29,11300.0,20.6218,20.6306,20.5687,20.5864,11300.0
2014-02-10 13:30:00,23.3,23.32,23.2,23.2,14300.0,20.5953,20.6129,20.5069,20.5069,14300.0
2014-02-10 14:00:00,23.24,23.28,23.14,23.18,23800.0,20.5422,20.5776,20.4538,20.4892,23800.0
2014-02-10 14:30:00,23.17,23.19,23.14,23.16,29700.0,20.4804,20.498,20.4538,20.4715,29700.0
2014-02-10 15:00:00,23.16,23.19,23.13,23.17,24400.0,20.4715,20.498,20.445,20.4804,24400.0
2014-02-10 15:30:00,23.17,23.19,23.13,23.14,35400.0,20.4804,20.498,20.445,20.4538,35400.0
2014-02-11 09:30:00,23.13,23.46,23.02,23.21,3200.0,20.445,20.7367,20.3478,20.5157,3200.0
2014-02-11 10:00:00,23.23,23.29,23.18,23.27,13100.0,20.5334,20.5864,20.4892,20.5687,13100.0
2014-02-11 10:30:00,23.27,23.27,23.13,23.16,11200.0,20.5687,20.5687,20.445,20.4715,11200.0
2014-02-11 11:00:00,23.12,23.21,23.11,23.19,19100.0,20.4362,20.5157,20.4273,20.498,19100.0
2014-02-11 11:30:00,23.19,23.19,23.1,23.12,16800.0,20.498,20.498,20.4185,20.4362,16800.0
2014-02-11 12:00:00,23.12,23.13,23.07,23.1,8300.0,20.4362,20.445,20.392,20.4185,8300.0
2014-02-11 12:30:00,23.08,23.16,23.08,23.1,9800.0,20.4008,20.4715,20.4008,20.4185,9800.0
2014-02-11 13:00:00,23.06,23.18,23.05,23.13,10700.0,20.3831,20.4892,20.3743,20.445,10700.0
2014-02-11 13:30:00,23.13,23.17,23.13,23.14,7700.0,20.445,20.4804,20.445,20.4538,7700.0
2014-02-11 14:00:00,23.14,23.14,23.03,23.05,13500.0,20.4538,20.4538,20.3566,20.3743,13500.0
2014-02-11 14:30:00,23.05,23.05,22.94,22.98,24500.0,20.3743,20.3743,20.2771,20.3124,24500.0
2014-02-11 15:00:00,23.03,23.14,23.03,23.14,35500.0,20.3566,20.4538,20.3566,20.4538,35500.0
2014-02-11 15:30:00,23.14,23.24,23.04,23.09,86100.0,20.4538,20.5422,20.3654,20.4096,86100.0
2014-02-12 09:30:00,23.15,23.5,22.82,23.43,12900.0,20.4627,20.772,20.171,20.7102,12900.0
2014-02-12 10:00:00,23.43,23.5,23.43,23.47,7000.0,20.7102,20.772,20.7102,20.7455,7000.0
2014-02-12 10:30:00,23.49,23.61,23.42,23.47,13300.0,20.7632,20.8693,20.7013,20.7455,13300.0
2014-02-12 11:00:00,23.46,23.47,23.38,23.39,9100.0,20.7367,20.7455,20.666,20.6748,9100.0
2014-02-12 11:30:00,23.39,23.41,23.28,23.38,6400.0,20.6748,20.6925,20.5776,20.666,6400.0
2014-02-12 12:00:00,23.43,23.5,23.43,23.49,7400.0,20.7102,20.772,20.7102,20.7632,7400.0
2014-02-12 12:30:00,23.5,23.5,23.43,23.5,10800.0,20.772,20.772,20.7102,20.772,10800.0
2014-02-12 13:00:00,23.5,23.63,23.5,23.62,24200.0,20.772,20.887,20.772,20.8781,24200.0
2014-02-12 13:30:00,23.67,23.87,23.64,23.85,31000.0,20.9223,21.0991,20.8958,21.0814,31000.0
2014-02-12 14:00:00,23.85,23.94,23.73,23.8,17400.0,21.0814,21.161,20.9753,21.0372,17400.0
2014-02-12 14:30:00,23.8,23.82,23.66,23.75,12900.0,21.0372,21.0549,20.9135,20.993,12900.0
2014-02-12 15:00:00,23.75,23.8,23.67,23.74,38100.0,20.993,21.0372,20.9223,20.9842,38100.0
2014-02-12 15:30:00,23.75,23.81,23.6,23.67,93700.0,20.993,21.0461,20.8604,20.9223,93700.0
2014-02-13 09:30:00,23.85,24.78,23.11,24.59,38300.0,21.0814,21.9035,20.4273,21.7355,38300.0
2014-02-13 10:00:00,24.55,24.69,24.54,24.58,8600.0,21.7002,21.8239,21.6913,21.7267,8600.0
2014-02-13 10:30:00,24.58,24.65,24.51,24.59,9500.0,21.7267,21.7886,21.6648,21.7355,9500.0
2014-02-13 11:00:00,24.56,24.64,24.55,24.59,9600.0,21.709,21.7797,21.7002,21.7355,9600.0
2014-02-13 11:30:00,24.6,24.79,24.6,24.71,34200.0,21.7444,21.9123,21.7444,21.8416,34200.0
2014-02-13 12:00:00,24.72,24.77,24.52,24.55,19500.0,21.8504,21.8946,21.6736,21.7002,19500.0
2014-02-13 12:30:00,24.55,24.66,24.53,24.55,18000.0,21.7002,21.7974,21.6825,21.7002,18000.0
2014-02-13 13:00:00,24.56,24.71,24.53,24.58,25200.0,21.709,21.8416,21.6825,21.7267,25200.0
2014-02-13 13:30:00,24.61,24.65,24.44,24.49,21200.0,21.7532,21.7886,21.6029,21.6471,21200.0
2014-02-13 14:00:00,24.51,24.54,24.48,24.5,10100.0,21.6648,21.6913,21.6383,21.656,10100.0
2014-02-13 14:30:00,24.53,24.7,24.53,24.63,22000.0,21.6825,21.8327,21.6825,21.7709,22000.0
2014-02-13 15:00:00,24.66,24.84,24.62,24.76,27000.0,21.7974,21.9565,21.762,21.8858,27000.0
2014-02-13 15:30:00,24.77,24.86,24.74,24.85,112400.0,21.8946,21.9742,21.8681,21.9653,112400.0
2014-02-14 09:30:00,23.15,24.53,23.01,24.46,36900.0,20.4627,21.6825,20.3389,21.6206,36900.0
2014-02-14 10:00:00,24.57,24.71,24.37,24.53,29100.0,21.7178,21.8416,21.5411,21.6825,29100.0
2014-02-14 10:30:00,24.56,24.69,24.42,24.6,23800.0,21.709,21.8239,21.5853,21.7444,23800.0
2014-02-14 11:00:00,24.61,24.81,24.55,24.8,15100.0,21.7532,21.93,21.7002,21.9211,15100.0
2014-02-14 11:30:00,24.83,24.93,24.75,24.84,18400.0,21.9477,22.036,21.8769,21.9565,18400.0
2014-02-14 12:00:00,24.86,24.86,24.44,24.52,27300.0,21.9742,21.9742,21.6029,21.6736,27300.0
2014-02-14 12:30:00,24.52,24.74,24.52,24.63,10300.0,21.6736,21.8681,21.6736,21.7709,10300.0
2014-02-14 13:00:00,24.64,24.76,24.56,24.57,11700.0,21.7797,21.8858,21.709,21.7178,11700.0
2014-02-14 13:30:00,24.58,24.67,24.52,24.53,13600.0,21.7267,21.8062,21.6736,21.6825,13600.0
2014-02-14 14:00:00,24.53,24.62,24.52,24.55,18500.0,21.6825,21.762,21.6736,21.7002,18500.0
2014-02-14 14:30:00,24.55,24.6,24.43,24.49,19500.0,21.7002,21.7444,21.5941,21.6471,19500.0
2014-02-14 15:00:00,24.49,24.49,24.3,24.3,24800.0,21.6471,21.6471,21.4792,21.4792,24800.0
2014-02-14 15:30:00,24.27,24.34,24.19,24.33,59300.0,21.4527,21.5145,21.382,21.5057,59300.0
2014-02-18 09:30:00,24.24,24.34,24.0,24.13,24000.0,21.4261,21.5145,21.214,21.3289,24000.0
2014-02-18 10:00:00,24.12,24.12,24.01,24.08,7800.0,21.3201,21.3201,21.2228,21.2847,7800.0
2014-02-18 10:30:00,24.09,24.27,24.09,24.23,15300.0,21.2936,21.4527,21.2936,21.4173,15300.0
2014-02-18 11:00:00,24.22,24.46,24.17,24.38,15300.0,21.4085,21.6206,21.3643,21.5499,15300.0
2014-02-18 11:30:00,24.37,24.49,24.37,24.4,7300.0,21.5411,21.6471,21.5411,21.5676,7300.0
2014-02-18 12:00:00,24.42,24.67,24.42,24.6,64100.0,21.5853,21.8062,21.5853,21.7444,64100.0
2014-02-18 12:30:00,24.63,24.9,24.6,24.74,22200.0,21.7709,22.0095,21.7444,21.8681,22200.0
2014-02-18 13:00:00,24.74,24.79,24.56,24.62,19400.0,21.8681,21.9123,21.709,21.762,19400.0
2014-02-18 13:30:00,24.63,24.9,24.57,24.82,22300.0,21.7709,22.0095,21.7178,21.9388,22300.0
2014-02-18 14:00:00,24.83,24.95,24.64,24.89,12500.0,21.9477,22.0537,21.7797,22.0007,12500.0
2014-02-18 14:30:00,24.83,24.88,24.7,24.73,11100.0,21.9477,21.9919,21.8327,21.8593,11100.0
2014-02-18 15:00:00,24.73,24.74,24.57,24.6,23800.0,21.8593,21.8681,21.7178,21.7444,23800.0
2014-02-18 15:30:00,24.6,24.64,24.6,24.64,26800.0,21.7444,21.7797,21.7444,21.7797,26800.0
2014-02-19 09:30:00,24.56,24.86,24.56,24.72,4800.0,21.709,21.9742,21.709,21.8504,4800.0
2014-02-19 10:00:00,24.69,25.03,24.65,25.03,13100.0,21.8239,22.1244,21.7886,22.1244,13100.0
2014-02-19 10:30:00,25.01,25.14,24.97,25.05,7900.0,22.1068,22.2217,22.0714,22.1421,7900.0
2014-02-19 11:00:00,25.05,25.13,25.02,25.12,8000.0,22.1421,22.2128,22.1156,22.204,8000.0
2014-02-19 11:30:00,25.14,25.14,25.01,25.01,13000.0,22.2217,22.2217,22.1068,22.1068,13000.0
2014-02-19 12:00:00,25.01,25.04,24.99,25.03,6300.0,22.1068,22.1333,22.0891,22.1244,6300.0
2014-02-19 12:30:00,25.02,25.07,24.82,24.83,23300.0,22.1156,22.1598,21.9388,21.9477,23300.0
2014-02-19 13:00:00,24.83,25.0,24.82,24.9,26400.0,21.9477,22.0979,21.9388,22.0095,26400.0
2014-02-19 13:30:00,24.91,24.98,24.76,24.77,28800.0,22.0184,22.0802,21.8858,21.8946,28800.0
2014-02-19 14:00:00,24.78,24.95,24.78,24.85,25200.0,21.9035,22.0537,21.9035,21.9653,25200.0
2014-02-19 14:30:00,24.86,24.9,24.82,24.86,24100.0,21.9742,22.0095,21.9388,21.9742,24100.0
2014-02-19 15:00:00,24.85,24.89,24.64,24.7,28700.0,21.9653,22.0007,21.7797,21.8327,28700.0
2014-02-19 15:30:00,24.71,24.86,24.67,24.7,46600.0,21.8416,21.9742,21.8062,21.8327,46600.0
2014-02-20 09:30:00,24.64,24.82,24.6,24.82,4600.0,21.7797,21.9388,21.7444,21.9388,4600.0
2014-02-20 10:00:00,24.83,24.96,24.76,24.88,31600.0,21.9477,22.0626,21.8858,21.9919,31600.0
2014-02-20 10:30:00,24.91,24.93,24.73,24.89,19400.0,22.0184,22.036,21.8593,22.0007,19400.0
2014-02-20 11:00:00,24.9,24.96,24.85,24.9,8400.0,22.0095,22.0626,21.9653,22.0095,8400.0
2014-02-20 11:30:00,24.9,24.94,24.89,24.89,4100.0,22.0095,22.0449,22.0007,22.0007,4100.0
2014-02-20 12:00:00,24.93,24.93,24.83,24.87,1200.0,22.036,22.036,21.9477,21.983,1200.0
2014-02-20 12:30:00,24.92,24.95,24.67,24.67,23500.0,22.0272,22.0537,21.8062,21.8062,23500.0
2014-02-20 13:00:00,24.65,24.82,24.65,24.7,23000.0,21.7886,21.9388,21.7886,21.8327,23000.0
2014-02-20 13:30:00,24.76,24.83,24.65,24.83,9900.0,21.8858,21.9477,21.7886,21.9477,9900.0
2014-02-20 14:00:00,24.83,24.83,24.6,24.71,15600.0,21.9477,21.9477,21.7444,21.8416,15600.0
2014-02-20 14:30:00,24.76,24.84,24.67,24.79,13100.0,21.8858,21.9565,21.8062,21.9123,13100.0
2014-02-20 15:00:00,24.79,24.96,24.76,24.96,22100.0,21.9123,22.0626,21.8858,22.0626,22100.0
2014-02-20 15:30:00,24.93,24.94,24.74,24.76,26600.0,22.036,22.0449,21.8681,21.8858,26600.0
2014-02-21 09:30:00,24.64,24.64,24.52,24.58,9400.0,21.8173,21.8173,21.711,21.7641,9400.0
2014-02-21 10:00:00,24.57,24.63,24.57,24.63,1800.0,21.7553,21.8084,21.7553,21.8084,1800.0
2014-02-21 10:30:00,24.64,24.64,24.61,24.63,1600.0,21.8173,21.8173,21.7907,21.8084,1600.0
2014-02-21 11:00:00,24.66,24.66,24.57,24.63,4000.0,21.835,21.835,21.7553,21.8084,4000.0
2014-02-21 11:30:00,24.63,24.66,24.57,24.64,22800.0,21.8084,21.835,21.7553,21.8173,22800.0
2014-02-21 12:00:00,24.64,24.64,24.58,24.63,1700.0,21.8173,21.8173,21.7641,21.8084,1700.0
2014-02-21 12:30:00,24.64,24.64,24.6,24.63,3700.0,21.8173,21.8173,21.7818,21.8084,3700.0
2014-02-21 13:00:00,24.6,24.65,24.6,24.62,11600.0,21.7818,21.8261,21.7818,21.7996,11600.0
2014-02-21 13:30:00,24.61,24.64,24.57,24.64,8000.0,21.7907,21.8173,21.7553,21.8173,8000.0
2014-02-21 14:00:00,24.62,24.62,24.54,24.61,5100.0,21.7996,21.7996,21.7287,21.7907,5100.0
2014-02-21 14:30:00,24.6,24.6,24.52,24.57,9300.0,21.7818,21.7818,21.711,21.7553,9300.0
2014-02-21 15:00:00,24.56,24.59,24.52,24.59,11100.0,21.7464,21.773,21.711,21.773,11100.0
2014-02-21 15:30:00,24.58,24.72,24.58,24.64,53600.0,21.7641,21.8881,21.7641,21.8173,53600.0
2014-02-24 09:30:00,24.61,24.87,24.61,24.76,2200.0,21.7907,22.0209,21.7907,21.9235,2200.0
2014-02-24 10:00:00,24.7,24.84,24.65,24.66,3900.0,21.8704,21.9944,21.8261,21.835,3900.0
2014-02-24 10:30:00,24.61,24.9,24.56,24.81,16100.0,21.7907,22.0475,21.7464,21.9678,16100.0
2014-02-24 11:00:00,24.85,24.88,24.73,24.84,11400.0,22.0032,22.0298,21.897,21.9944,11400.0
2014-02-24 11:30:00,24.87,24.87,24.78,24.84,1400.0,22.0209,22.0209,21.9412,21.9944,1400.0
2014-02-24 12:00:00,24.88,25.06,24.88,24.92,23000.0,22.0298,22.1891,22.0298,22.0652,23000.0
2014-02-24 12:30:00,24.9,24.99,24.88,24.95,5400.0,22.0475,22.1272,22.0298,22.0918,5400.0
2014-02-24 13:00:00,24.98,25.0,24.87,24.87,14800.0,22.1183,22.136,22.0209,22.0209,14800.0
2014-02-24 13:30:00,24.88,24.91,24.74,24.75,6000.0,22.0298,22.0563,21.9058,21.9147,6000.0
2014-02-24 14:00:00,24.77,24.79,24.71,24.75,800.0,21.9324,21.9501,21.8792,21.9147,800.0
2014-02-24 14:30:00,24.76,24.79,24.74,24.74,900.0,21.9235,21.9501,21.9058,21.9058,900.0
2014-02-24 15:00:00,24.74,24.8,24.74,24.8,900.0,21.9058,21.9589,21.9058,21.9589,900.0
2014-02-24 15:30:00,24.78,24.78,24.63,24.64,13900.0,21.9412,21.9412,21.8084,21.8173,13900.0
2014-02-25 09:30:00,24.54,24.55,24.33,24.45,5600.0,21.7287,21.7376,21.5428,21.649,5600.0
2014-02-25 10:00:00,24.41,24.61,24.41,24.61,1000.0,21.6136,21.7907,21.6136,21.7907,1000.0
2014-02-25 10:30:00,24.56,24.61,24.54,24.59,800.0,21.7464,21.7907,21.7287,21.773,800.0
2014-02-25 11:00:00,24.61,24.71,24.39,24.68,16200.0,21.7907,21.8792,21.5959,21.8527,16200.0
2014-02-25 11:30:00,24.74,24.75,24.41,24.42,18300.0,21.9058,21.9147,21.6136,21.6225,18300.0
2014-02-25 12:00:00,24.42,24.47,24.4,24.42,5600.0,21.6225,21.6667,21.6048,21.6225,5600.0
2014-02-25 12:30:00,24.46,24.49,24.4,24.4,8300.0,21.6579,21.6844,21.6048,21.6048,8300.0
2014-02-25 13:00:00,24.44,24.46,24.41,24.41,1600.0,21.6402,21.6579,21.6136,21.6136,1600.0
2014-02-25 13:30:00,24.44,24.5,24.31,24.34,18200.0,21.6402,21.6933,21.5251,21.5516,18200.0
2014-02-25 14:00:00,24.35,24.48,24.3,24.47,4600.0,21.5605,21.6756,21.5162,21.6667,4600.0
2014-02-25 14:30:00,24.5,24.54,24.42,24.43,3000.0,21.6933,21.7287,21.6225,21.6313,3000.0
2014-02-25 15:00:00,24.4,24.45,24.34,24.41,4000.0,21.6048,21.649,21.5516,21.6136,4000.0
2014-02-25 15:30:00,24.38,24.38,24.14,24.34,29200.0,21.587,21.587,21.3745,21.5516,29200.0
2014-02-26 09:30:00,24.41,24.62,24.1,24.14,3900.0,21.6136,21.7996,21.3391,21.3745,3900.0
2014-02-26 10:00:00,24.15,24.45,24.13,24.45,7000.0,21.3834,21.649,21.3657,21.649,7000.0
2014-02-26 10:30:00,24.44,24.67,24.44,24.63,6100.0,21.6402,21.8438,21.6402,21.8084,6100.0
2014-02-26 11:00:00,24.62,24.79,24.6,24.69,5900.0,21.7996,21.9501,21.7818,21.8615,5900.0
2014-02-26 11:30:00,24.64,24.68,24.57,24.59,42400.0,21.8173,21.8527,21.7553,21.773,42400.0
2014-02-26 12:00:00,24.64,24.7,24.57,24.58,5400.0,21.8173,21.8704,21.7553,21.7641,5400.0
2014-02-26 12:30:00,24.63,24.75,24.58,24.71,8800.0,21.8084,21.9147,21.7641,21.8792,8800.0
2014-02-26 13:00:00,24.7,24.78,24.64,24.72,6300.0,21.8704,21.9412,21.8173,21.8881,6300.0
2014-02-26 13:30:00,24.77,24.82,24.62,24.76,10500.0,21.9324,21.9766,21.7996,21.9235,10500.0
2014-02-26 14:00:00,24.79,24.9,24.71,24.84,22300.0,21.9501,22.0475,21.8792,21.9944,22300.0
2014-02-26 14:30:00,24.82,24.87,24.81,24.83,31200.0,21.9766,22.0209,21.9678,21.9855,31200.0
2014-02-26 15:00:00,24.84,24.86,24.66,24.66,10400.0,21.9944,22.0121,21.835,21.835,10400.0
2014-02-26 15:30:00,24.66,24.78,24.66,24.77,18300.0,21.835,21.9412,21.835,21.9324,18300.0
2014-02-27 09:30:00,24.71,25.05,24.71,25.02,4500.0,21.8792,22.1803,21.8792,22.1537,4500.0
2014-02-27 10:00:00,25.01,25.15,24.86,24.86,21800.0,22.1449,22.2688,22.0121,22.0121,21800.0
2014-02-27 10:30:00,24.76,24.9,24.76,24.83,6600.0,21.9235,22.0475,21.9235,21.9855,6600.0
2014-02-27 11:00:00,24.88,24.92,24.83,24.9,4500.0,22.0298,22.0652,21.9855,22.0475,4500.0
2014-02-27 11:30:00,24.95,25.01,24.95,25.01,4600.0,22.0918,22.1449,22.0918,22.1449,4600.0
2014-02-27 12:00:00,25.01,25.24,25.01,25.04,11800.0,22.1449,22.3485,22.1449,22.1714,11800.0
2014-02-27 12:30:00,25.08,25.2,25.05,25.2,28300.0,22.2069,22.3131,22.1803,22.3131,28300.0
2014-02-27 13:00:00,25.15,25.32,25.15,25.3,7200.0,22.2688,22.4194,22.2688,22.4017,7200.0
2014-02-27 13:30:00,25.35,25.43,25.31,25.43,4200.0,22.4459,22.5168,22.4105,22.5168,4200.0
2014-02-27 14:00:00,25.43,25.47,25.39,25.41,10000.0,22.5168,22.5522,22.4813,22.4991,10000.0
2014-02-27 14:30:00,25.39,25.44,25.38,25.41,9200.0,22.4813,22.5256,22.4725,22.4991,9200.0
2014-02-27 15:00:00,25.42,25.49,25.41,25.49,10700.0,22.5079,22.5699,22.4991,22.5699,10700.0
2014-02-27 15:30:00,25.49,25.63,25.45,25.58,60700.0,22.5699,22.6939,22.5345,22.6496,60700.0
2014-02-28 09:30:00,25.49,25.89,25.49,25.8,35900.0,22.5699,22.9241,22.5699,22.8444,35900.0
2014-02-28 10:00:00,25.8,25.92,25.7,25.92,28000.0,22.8444,22.9506,22.7558,22.9506,28000.0
2014-02-28 10:30:00,25.89,26.08,25.89,26.05,13800.0,22.9241,23.0923,22.9241,23.0657,13800.0
2014-02-28 11:00:00,26.03,26.1,25.99,26.02,9200.0,23.048,23.11,23.0126,23.0392,9200.0
2014-02-28 11:30:00,26.02,26.43,26.02,26.2,103400.0,23.0392,23.4022,23.0392,23.1986,103400.0
2014-02-28 12:00:00,26.24,26.4,26.12,26.12,13800.0,23.234,23.3756,23.1277,23.1277,13800.0
2014-02-28 12:30:00,26.15,26.38,26.15,26.17,27800.0,23.1543,23.3579,23.1543,23.172,27800.0
2014-02-28 13:00:00,26.17,26.28,26.11,26.2,30500.0,23.172,23.2694,23.1189,23.1986,30500.0
2014-02-28 13:30:00,26.2,26.32,26.15,26.24,23700.0,23.1986,23.3048,23.1543,23.234,23700.0
2014-02-28 14:00:00,26.19,26.27,26.19,26.24,7200.0,23.1897,23.2605,23.1897,23.234,7200.0
2014-02-28 14:30:00,26.25,26.3,26.19,26.24,49400.0,23.2428,23.2871,23.1897,23.234,49400.0
2014-02-28 15:00:00,26.2,26.29,26.18,26.24,76200.0,23.1986,23.2782,23.1808,23.234,76200.0
2014-02-28 15:30:00,26.23,26.39,26.15,26.25,317500.0,23.2251,23.3668,23.1543,23.2428,317500.0
2014-03-03 09:30:00,25.91,26.16,25.54,26.1,9800.0,22.9418,23.1631,22.6142,23.11,9800.0
2014-03-03 10:00:00,26.12,26.16,25.98,26.09,6300.0,23.1277,23.1631,23.0038,23.1012,6300.0
2014-03-03 10:30:00,26.07,26.07,25.89,26.01,32700.0,23.0834,23.0834,22.9241,23.0303,32700.0
2014-03-03 11:00:00,26.01,26.02,25.83,25.9,8300.0,23.0303,23.0392,22.8709,22.9329,8300.0
2014-03-03 11:30:00,25.9,25.9,25.68,25.79,13400.0,22.9329,22.9329,22.7381,22.8355,13400.0
2014-03-03 12:00:00,25.83,25.86,25.54,25.78,9300.0,22.8709,22.8975,22.6142,22.8267,9300.0
2014-03-03 12:30:00,25.78,25.91,25.71,25.91,5000.0,22.8267,22.9418,22.7647,22.9418,5000.0
2014-03-03 13:00:00,25.92,26.02,25.92,25.95,1200.0,22.9506,23.0392,22.9506,22.9772,1200.0
2014-03-03 13:30:00,25.94,25.94,25.82,25.92,4700.0,22.9683,22.9683,22.8621,22.9506,4700.0
2014-03-03 14:00:00,25.92,25.96,25.75,25.85,5900.0,22.9506,22.986,22.8001,22.8886,5900.0
2014-03-03 14:30:00,25.9,26.0,25.87,26.0,2600.0,22.9329,23.0215,22.9064,23.0215,2600.0
2014-03-03 15:00:00,25.94,25.97,25.76,25.79,4100.0,22.9683,22.9949,22.809,22.8355,4100.0
2014-03-03 15:30:00,25.8,25.97,25.76,25.96,19300.0,22.8444,22.9949,22.809,22.986,19300.0
2014-03-04 09:30:00,26.16,26.21,25.92,26.0,18800.0,23.1631,23.2074,22.9506,23.0215,18800.0
2014-03-04 10:00:00,25.97,26.2,25.9,26.12,17200.0,22.9949,23.1986,22.9329,23.1277,17200.0
2014-03-04 10:30:00,26.12,26.3,26.05,26.3,19200.0,23.1277,23.2871,23.0657,23.2871,19200.0
2014-03-04 11:00:00,26.27,26.29,25.96,26.03,14300.0,23.2605,23.2782,22.986,23.048,14300.0
2014-03-04 11:30:00,26.05,26.16,26.03,26.04,2100.0,23.0657,23.1631,23.048,23.0569,2100.0
2014-03-04 12:00:00,26.05,26.18,26.05,26.1,13200.0,23.0657,23.1808,23.0657,23.11,13200.0
2014-03-04 12:30:00,26.1,26.24,26.01,26.08,9200.0,23.11,23.234,23.0303,23.0923,9200.0
2014-03-04 13:00:00,26.1,26.15,26.07,26.09,3300.0,23.11,23.1543,23.0834,23.1012,3300.0
2014-03-04 13:30:00,26.1,26.1,26.0,26.03,4200.0,23.11,23.11,23.0215,23.048,4200.0
2014-03-04 14:00:00,26.0,26.16,25.98,26.16,6800.0,23.0215,23.1631,23.0038,23.1631,6800.0
2014-03-04 14:30:00,26.09,26.16,26.02,26.07,10300.0,23.1012,23.1631,23.0392,23.0834,10300.0
2014-03-04 15:00:00,26.13,26.22,26.07,26.15,10300.0,23.1366,23.2163,23.0834,23.1543,10300.0
2014-03-04 15:30:00,26.13,26.24,26.09,26.15,24100.0,23.1366,23.234,23.1012,23.1543,24100.0
2014-03-05 09:30:00,26.25,26.31,25.91,26.22,10600.0,23.2428,23.296,22.9418,23.2163,10600.0
2014-03-05 10:00:00,26.19,26.27,26.13,26.13,2800.0,23.1897,23.2605,23.1366,23.1366,2800.0
2014-03-05 10:30:00,26.2,26.35,26.19,26.35,2200.0,23.1986,23.3314,23.1897,23.3314,2200.0
2014-03-05 11:00:00,26.39,26.44,26.32,26.32,3300.0,23.3668,23.4111,23.3048,23.3048,3300.0
2014-03-05 11:30:00,26.33,26.48,26.31,26.4,2700.0,23.3137,23.4465,23.296,23.3756,2700.0
2014-03-05 12:00:00,26.41,26.49,26.41,26.48,5000.0,23.3845,23.4553,23.3845,23.4465,5000.0
2014-03-05 12:30:00,26.48,26.5,26.42,26.44,1500.0,23.4465,23.4642,23.3933,23.4111,1500.0
2014-03-05 13:00:00,26.44,26.55,26.41,26.45,13300.0,23.4111,23.5085,23.3845,23.4199,13300.0
2014-03-05 13:30:00,26.46,26.57,26.42,26.55,11400.0,23.4288,23.5262,23.3933,23.5085,11400.0
2014-03-05 14:00:00,26.53,26.64,26.4,26.59,8500.0,23.4907,23.5881,23.3756,23.5439,8500.0
2014-03-05 14:30:00,26.6,26.62,26.52,26.53,7500.0,23.5527,23.5704,23.4819,23.4907,7500.0
2014-03-05 15:00:00,26.49,26.7,26.49,26.65,9800.0,23.4553,23.6413,23.4553,23.597,9800.0
2014-03-05 15:30:00,26.64,26.79,26.63,26.68,67200.0,23.5881,23.721,23.5793,23.6236,67200.0
2014-03-06 09:30:00,26.64,26.68,26.58,26.6,3600.0,23.5881,23.6236,23.535,23.5527,3600.0
2014-03-06 10:00:00,26.63,26.93,26.53,26.91,10600.0,23.5793,23.8449,23.4907,23.8272,10600.0
2014-03-06 10:30:00,26.95,26.96,26.67,26.78,14900.0,23.8626,23.8715,23.6147,23.7121,14900.0
2014-03-06 11:00:00,26.78,26.89,26.71,26.73,19800.0,23.7121,23.8095,23.6501,23.6678,19800.0
2014-03-06 11:30:00,26.74,26.87,26.68,26.68,13300.0,23.6767,23.7918,23.6236,23.6236,13300.0
2014-03-06 12:00:00,26.68,26.87,26.67,26.7,12500.0,23.6236,23.7918,23.6147,23.6413,12500.0
2014-03-06 12:30:00,26.63,26.64,26.48,26.48,7500.0,23.5793,23.5881,23.4465,23.4465,7500.0
2014-03-06 13:00:00,26.51,26.58,26.48,26.57,3500.0,23.473,23.535,23.4465,23.5262,3500.0
2014-03-06 13:30:00,26.58,26.62,26.48,26.55,11600.0,23.535,23.5704,23.4465,23.5085,11600.0
2014-03-06 14:00:00,26.55,26.7,26.54,26.7,3200.0,23.5085,23.6413,23.4996,23.6413,3200.0
2014-03-06 14:30:00,26.7,26.74,26.6,26.62,7800.0,23.6413,23.6767,23.5527,23.5704,7800.0
2014-03-06 15:00:00,26.64,26.76,26.62,26.76,11800.0,23.5881,23.6944,23.5704,23.6944,11800.0
2014-03-06 15:30:00,26.75,26.87,26.68,26.75,48600.0,23.6855,23.7918,23.6236,23.6855,48600.0
2014-03-07 09:30:00,26.01,26.11,25.55,25.67,1386100.0,23.0303,23.1189,22.623,22.7293,1386100.0
2014-03-07 10:00:00,25.74,25.99,25.63,25.74,124500.0,22.7912,23.0126,22.6939,22.7912,124500.0
2014-03-07 10:30:00,25.74,25.85,25.71,25.79,68500.0,22.7912,22.8886,22.7647,22.8355,68500.0
2014-03-07 11:00:00,25.78,25.79,25.63,25.65,128100.0,22.8267,22.8355,22.6939,22.7116,128100.0
2014-03-07 11:30:00,25.69,25.76,25.65,25.73,79700.0,22.747,22.809,22.7116,22.7824,79700.0
2014-03-07 12:00:00,25.74,25.76,25.63,25.69,62900.0,22.7912,22.809,22.6939,22.747,62900.0
2014-03-07 12:30:00,25.69,25.69,25.63,25.68,48300.0,22.747,22.747,22.6939,22.7381,48300.0
2014-03-07 13:00:00,25.69,25.8,25.64,25.78,70400.0,22.747,22.8444,22.7027,22.8267,70400.0
2014-03-07 13:30:00,25.78,25.8,25.73,25.76,193500.0,22.8267,22.8444,22.7824,22.809,193500.0
2014-03-07 14:00:00,25.76,25.8,25.67,25.68,73500.0,22.809,22.8444,22.7293,22.7381,73500.0
2014-03-07 14:30:00,25.67,25.8,25.55,25.7,199700.0,22.7293,22.8444,22.623,22.7558,199700.0
2014-03-07 15:00:00,25.68,25.7,25.54,25.55,279800.0,22.7381,22.7558,22.6142,22.623,279800.0
2014-03-07 15:30:00,25.55,25.76,25.55,25.74,276300.0,22.623,22.809,22.623,22.7912,276300.0
2014-03-10 09:30:00,25.77,26.3,25.51,25.77,33600.0,22.8178,23.2871,22.5876,22.8178,33600.0
2014-03-10 10:00:00,25.77,25.85,25.77,25.81,14500.0,22.8178,22.8886,22.8178,22.8532,14500.0
2014-03-10 10:30:00,25.8,25.83,25.67,25.68,30100.0,22.8444,22.8709,22.7293,22.7381,30100.0
2014-03-10 11:00:00,25.67,25.76,25.67,25.76,55100.0,22.7293,22.809,22.7293,22.809,55100.0
2014-03-10 11:30:00,25.75,25.78,25.73,25.75,17000.0,22.8001,22.8267,22.7824,22.8001,17000.0
2014-03-10 12:00:00,25.75,25.78,25.72,25.75,39300.0,22.8001,22.8267,22.7735,22.8001,39300.0
2014-03-10 12:30:00,25.75,25.82,25.73,25.75,29500.0,22.8001,22.8621,22.7824,22.8001,29500.0
2014-03-10 13:00:00,25.75,25.77,25.73,25.74,15200.0,22.8001,22.8178,22.7824,22.7912,15200.0
2014-03-10 13:30:00,25.74,25.75,25.71,25.72,62000.0,22.7912,22.8001,22.7647,22.7735,62000.0
2014-03-10 14:00:00,25.71,25.72,25.65,25.7,41200.0,22.7647,22.7735,22.7116,22.7558,41200.0
2014-03-10 14:30:00,25.71,25.71,25.68,25.68,19600.0,22.7647,22.7647,22.7381,22.7381,19600.0
2014-03-10 15:00:00,25.68,25.68,25.66,25.68,25000.0,22.7381,22.7381,22.7204,22.7381,25000.0
2014-03-10 15:30:00,25.68,25.68,25.65,25.68,71500.0,22.7381,22.7381,22.7116,22.7381,71500.0
2014-03-11 09:30:00,26.25,26.31,25.93,25.95,82700.0,23.2428,23.296,22.9595,22.9772,82700.0
2014-03-11 10:00:00,25.95,26.0,25.88,25.91,73800.0,22.9772,23.0215,22.9152,22.9418,73800.0
2014-03-11 10:30:00,25.92,25.94,25.73,25.91,50600.0,22.9506,22.9683,22.7824,22.9418,50600.0
2014-03-11 11:00:00,25.88,25.94,25.82,25.93,21400.0,22.9152,22.9683,22.8621,22.9595,21400.0
2014-03-11 11:30:00,25.92,26.0,25.89,26.0,27500.0,22.9506,23.0215,22.9241,23.0215,27500.0
2014-03-11 12:00:00,25.99,26.0,25.84,25.87,25900.0,23.0126,23.0215,22.8798,22.9064,25900.0
2014-03-11 12:30:00,25.85,25.87,25.81,25.86,14400.0,22.8886,22.9064,22.8532,22.8975,14400.0
2014-03-11 13:00:00,25.86,25.93,25.84,25.86,36300.0,22.8975,22.9595,22.8798,22.8975,36300.0
2014-03-11 13:30:00,25.86,25.89,25.74,25.75,16500.0,22.8975,22.9241,22.7912,22.8001,16500.0
2014-03-11 14:00:00,25.76,25.83,25.7,25.7,23500.0,22.809,22.8709,22.7558,22.7558,23500.0
2014-03-11 14:30:00,25.7,25.7,25.54,25.54,23200.0,22.7558,22.7558,22.6142,22.6142,23200.0
2014-03-11 15:00:00,25.53,25.72,25.47,25.54,47100.0,22.6053,22.7735,22.5522,22.6142,47100.0
2014-03-11 15:30:00,25.54,25.61,25.47,25.59,100500.0,22.6142,22.6761,22.5522,22.6584,100500.0
2014-03-12 09:30:00,25.62,25.62,25.44,25.53,66500.0,22.685,22.685,22.5256,22.6053,66500.0
2014-03-12 10:00:00,25.56,25.66,25.54,25.6,12700.0,22.6319,22.7204,22.6142,22.6673,12700.0
2014-03-12 10:30:00,25.59,25.61,25.5,25.52,42100.0,22.6584,22.6761,22.5787,22.5965,42100.0
2014-03-12 11:00:00,25.52,25.52,25.45,25.45,15000.0,22.5965,22.5965,22.5345,22.5345,15000.0
2014-03-12 11:30:00,25.45,25.49,25.3,25.41,19300.0,22.5345,22.5699,22.4017,22.4991,19300.0
2014-03-12 12:00:00,25.41,25.53,25.4,25.47,11300.0,22.4991,22.6053,22.4902,22.5522,11300.0
2014-03-12 12:30:00,25.46,25.46,25.44,25.46,29600.0,22.5433,22.5433,22.5256,22.5433,29600.0
2014-03-12 13:00:00,25.46,25.49,25.42,25.45,43500.0,22.5433,22.5699,22.5079,22.5345,43500.0
2014-03-12 13:30:00,25.46,25.47,25.33,25.47,64900.0,22.5433,22.5522,22.4282,22.5522,64900.0
2014-03-12 14:00:00,25.47,25.52,25.4,25.43,24600.0,22.5522,22.5965,22.4902,22.5168,24600.0
2014-03-12 14:30:00,25.43,25.46,25.39,25.45,39300.0,22.5168,22.5433,22.4813,22.5345,39300.0
2014-03-12 15:00:00,25.44,25.48,25.33,25.38,60800.0,22.5256,22.561,22.4282,22.4725,60800.0
2014-03-12 15:30:00,25.36,25.49,25.34,25.36,78900.0,22.4548,22.5699,22.4371,22.4548,78900.0
2014-03-13 09:30:00,25.46,25.8,25.43,25.5,15500.0,22.5433,22.8444,22.5168,22.5787,15500.0
2014-03-13 10:00:00,25.47,25.53,25.43,25.48,35700.0,22.5522,22.6053,22.5168,22.561,35700.0
2014-03-13 10:30:00,25.5,25.5,25.38,25.43,27800.0,22.5787,22.5787,22.4725,22.5168,27800.0
2014-03-13 11:00:00,25.43,25.44,25.32,25.32,6000.0,22.5168,22.5256,22.4194,22.4194,6000.0
2014-03-13 11:30:00,25.33,25.39,25.31,25.32,10200.0,22.4282,22.4813,22.4105,22.4194,10200.0
2014-03-13 12:00:00,25.32,25.35,25.13,25.14,16800.0,22.4194,22.4459,22.2511,22.26,16800.0
2014-03-13 12:30:00,25.14,25.14,24.97,24.97,14600.0,22.26,22.26,22.1095,22.1095,14600.0
2014-03-13 13:00:00,24.98,24.98,24.85,24.95,11900.0,22.1183,22.1183,22.0032,22.0918,11900.0
2014-03-13 13:30:00,24.95,25.23,24.95,25.13,22300.0,22.0918,22.3397,22.0918,22.2511,22300.0
2014-03-13 14:00:00,25.13,25.14,24.9,24.93,29100.0,22.2511,22.26,22.0475,22.074,29100.0
2014-03-13 14:30:00,24.93,24.96,24.86,24.92,32300.0,22.074,22.1006,22.0121,22.0652,32300.0
2014-03-13 15:00:00,24.89,24.91,24.81,24.83,41900.0,22.0386,22.0563,21.9678,21.9855,41900.0
2014-03-13 15:30:00,24.83,24.86,24.76,24.8,94400.0,21.9855,22.0121,21.9235,21.9589,94400.0
2014-03-14 09:30:00,24.77,24.77,24.24,24.52,106200.0,21.9324,21.9324,21.4631,21.711,106200.0
2014-03-14 10:00:00,24.49,25.14,24.49,25.11,30000.0,21.6844,22.26,21.6844,22.2334,30000.0
2014-03-14 10:30:00,25.08,25.1,24.9,24.98,75800.0,22.2069,22.2246,22.0475,22.1183,75800.0
2014-03-14 11:00:00,24.99,25.12,24.97,25.0,23900.0,22.1272,22.2423,22.1095,22.136,23900.0
2014-03-14 11:30:00,25.0,25.2,25.0,25.16,7900.0,22.136,22.3131,22.136,22.2777,7900.0
2014-03-14 12:00:00,25.2,25.31,25.1,25.12,38500.0,22.3131,22.4105,22.2246,22.2423,38500.0
2014-03-14 12:30:00,25.07,25.15,24.91,25.01,84000.0,22.198,22.2688,22.0563,22.1449,84000.0
2014-03-14 13:00:00,25.0,25.01,24.91,24.96,14000.0,22.136,22.1449,22.0563,22.1006,14000.0
2014-03-14 13:30:00,24.96,25.0,24.92,24.93,16700.0,22.1006,22.136,22.0652,22.074,16700.0
2014-03-14 14:00:00,24.94,24.96,24.85,24.85,14800.0,22.0829,22.1006,22.0032,22.0032,14800.0
2014-03-14 14:30:00,24.85,24.85,24.72,24.75,48200.0,22.0032,22.0032,21.8881,21.9147,48200.0
2014-03-14 15:00:00,24.76,24.76,24.66,24.73,44600.0,21.9235,21.9235,21.835,21.897,44600.0
2014-03-14 15:30:00,24.72,24.86,24.69,24.8,98100.0,21.8881,22.0121,21.8615,21.9589,98100.0
2014-03-17 09:30:00,24.9,25.44,24.9,25.21,23000.0,22.0475,22.5256,22.0475,22.322,23000.0
2014-03-17 10:00:00,25.18,25.32,25.14,25.16,21100.0,22.2954,22.4194,22.26,22.2777,21100.0
2014-03-17 10:30:00,25.14,25.14,24.96,24.99,40800.0,22.26,22.26,22.1006,22.1272,40800.0
2014-03-17 11:00:00,24.99,25.03,24.97,25.03,45400.0,22.1272,22.1626,22.1095,22.1626,45400.0
2014-03-17 11:30:00,25.02,25.07,24.98,25.0,19600.0,22.1537,22.198,22.1183,22.136,19600.0
2014-03-17 12:00:00,25.01,25.18,25.01,25.16,52300.0,22.1449,22.2954,22.1449,22.2777,52300.0
2014-03-17 12:30:00,25.15,25.19,25.06,25.18,36700.0,22.2688,22.3043,22.1891,22.2954,36700.0
2014-03-17 13:00:00,25.19,25.43,25.19,25.43,16200.0,22.3043,22.5168,22.3043,22.5168,16200.0
2014-03-17 13:30:00,25.43,25.52,25.38,25.4,24900.0,22.5168,22.5965,22.4725,22.4902,24900.0
2014-03-17 14:00:00,25.39,25.42,25.31,25.31,13200.0,22.4813,22.5079,22.4105,22.4105,13200.0
2014-03-17 14:30:00,25.29,25.33,25.23,25.3,17600.0,22.3928,22.4282,22.3397,22.4017,17600.0
2014-03-17 15:00:00,25.31,25.43,25.31,25.43,27300.0,22.4105,22.5168,22.4105,22.5168,27300.0
2014-03-17 15:30:00,25.42,25.52,25.41,25.43,109100.0,22.5079,22.5965,22.4991,22.5168,109100.0
2014-03-18 09:30:00,25.41,25.75,25.33,25.33,13100.0,22.4991,22.8001,22.4282,22.4282,13100.0
2014-03-18 10:00:00,25.33,25.43,25.19,25.41,20200.0,22.4282,22.5168,22.3043,22.4991,20200.0
2014-03-18 10:30:00,25.39,25.47,25.35,25.45,13800.0,22.4813,22.5522,22.4459,22.5345,13800.0
2014-03-18 11:00:00,25.44,25.55,25.38,25.54,10600.0,22.5256,22.623,22.4725,22.6142,10600.0
2014-03-18 11:30:00,25.51,25.53,25.36,25.5,12300.0,22.5876,22.6053,22.4548,22.5787,12300.0
2014-03-18 12:00:00,25.51,25.6,25.47,25.47,16600.0,22.5876,22.6673,22.5522,22.5522,16600.0
2014-03-18 12:30:00,25.51,25.51,25.39,25.44,15100.0,22.5876,22.5876,22.4813,22.5256,15100.0
2014-03-18 13:00:00,25.44,25.44,25.38,25.4,16800.0,22.5256,22.5256,22.4725,22.4902,16800.0
2014-03-18 13:30:00,25.4,25.5,25.39,25.48,25100.0,22.4902,22.5787,22.4813,22.561,25100.0
2014-03-18 14:00:00,25.48,25.5,25.44,25.45,13000.0,22.561,22.5787,22.5256,22.5345,13000.0
2014-03-18 14:30:00,25.45,25.5,25.43,25.46,21900.0,22.5345,22.5787,22.5168,22.5433,21900.0
2014-03-18 15:00:00,25.47,25.48,25.4,25.42,28100.0,22.5522,22.561,22.4902,22.5079,28100.0
2014-03-18 15:30:00,25.41,25.48,25.35,25.43,100500.0,22.4991,22.561,22.4459,22.5168,100500.0
2014-03-19 09:30:00,25.34,25.72,25.34,25.58,13700.0,22.4371,22.7735,22.4371,22.6496,13700.0
2014-03-19 10:00:00,25.6,25.63,25.54,25.63,27700.0,22.6673,22.6939,22.6142,22.6939,27700.0
2014-03-19 10:30:00,25.6,25.74,25.59,25.6,74600.0,22.6673,22.7912,22.6584,22.6673,74600.0
2014-03-19 11:00:00,25.62,25.68,25.61,25.65,18800.0,22.685,22.7381,22.6761,22.7116,18800.0
2014-03-19 11:30:00,25.66,25.66,25.61,25.66,16800.0,22.7204,22.7204,22.6761,22.7204,16800.0
2014-03-19 12:00:00,25.65,25.68,25.64,25.67,13800.0,22.7116,22.7381,22.7027,22.7293,13800.0
2014-03-19 12:30:00,25.67,25.69,25.6,25.62,10000.0,22.7293,22.747,22.6673,22.685,10000.0
2014-03-19 13:00:00,25.62,25.68,25.62,25.67,19300.0,22.685,22.7381,22.685,22.7293,19300.0
2014-03-19 13:30:00,25.66,25.68,25.6,25.64,14300.0,22.7204,22.7381,22.6673,22.7027,14300.0
2014-03-19 14:00:00,25.57,25.73,25.55,25.66,39200.0,22.6407,22.7824,22.623,22.7204,39200.0
2014-03-19 14:30:00,25.66,25.68,25.6,25.65,21600.0,22.7204,22.7381,22.6673,22.7116,21600.0
2014-03-19 15:00:00,25.65,25.65,25.53,25.6,43700.0,22.7116,22.7116,22.6053,22.6673,43700.0
2014-03-19 15:30:00,25.6,25.66,25.49,25.49,142500.0,22.6673,22.7204,22.5699,22.5699,142500.0
2014-03-20 09:30:00,25.34,25.62,25.26,25.6,8100.0,22.4371,22.685,22.3662,22.6673,8100.0
2014-03-20 10:00:00,25.59,25.77,25.58,25.69,25800.0,22.6584,22.8178,22.6496,22.747,25800.0
2014-03-20 10:30:00,25.7,25.82,25.64,25.64,34500.0,22.7558,22.8621,22.7027,22.7027,34500.0
2014-03-20 11:00:00,25.64,25.64,25.4,25.48,57000.0,22.7027,22.7027,22.4902,22.561,57000.0
2014-03-20 11:30:00,25.48,25.49,25.41,25.46,18800.0,22.561,22.5699,22.4991,22.5433,18800.0
2014-03-20 12:00:00,25.46,25.51,25.45,25.46,20200.0,22.5433,22.5876,22.5345,22.5433,20200.0
2014-03-20 12:30:00,25.49,25.59,25.47,25.53,13100.0,22.5699,22.6584,22.5522,22.6053,13100.0
2014-03-20 13:00:00,25.55,25.56,25.36,25.39,42600.0,22.623,22.6319,22.4548,22.4813,42600.0
2014-03-20 13:30:00,25.4,25.47,25.38,25.45,16600.0,22.4902,22.5522,22.4725,22.5345,16600.0
2014-03-20 14:00:00,25.44,25.47,25.4,25.41,17000.0,22.5256,22.5522,22.4902,22.4991,17000.0
2014-03-20 14:30:00,25.4,25.46,25.28,25.28,37000.0,22.4902,22.5433,22.3839,22.3839,37000.0
2014-03-20 15:00:00,25.29,25.39,25.16,25.39,34300.0,22.3928,22.4813,22.2777,22.4813,34300.0
2014-03-20 15:30:00,25.39,25.4,25.34,25.35,87600.0,22.4813,22.4902,22.4371,22.4459,87600.0
2014-03-21 09:30:00,25.42,25.42,25.12,25.33,16300.0,22.5079,22.5079,22.2423,22.4282,16300.0
2014-03-21 10:00:00,25.35,25.43,25.26,25.26,40900.0,22.4459,22.5168,22.3662,22.3662,40900.0
2014-03-21 10:30:00,25.26,25.4,25.26,25.4,18100.0,22.3662,22.4902,22.3662,22.4902,18100.0
2014-03-21 11:00:00,25.4,25.74,25.4,25.69,23400.0,22.4902,22.7912,22.4902,22.747,23400.0
2014-03-21 11:30:00,25.69,25.69,25.64,25.64,8200.0,22.747,22.747,22.7027,22.7027,8200.0
2014-03-21 12:00:00,25.65,25.65,25.63,25.63,16400.0,22.7116,22.7116,22.6939,22.6939,16400.0
2014-03-21 12:30:00,25.64,25.64,25.55,25.56,12700.0,22.7027,22.7027,22.623,22.6319,12700.0
2014-03-21 13:00:00,25.56,25.56,25.35,25.41,35800.0,22.6319,22.6319,22.4459,22.4991,35800.0
2014-03-21 13:30:00,25.41,25.45,25.39,25.39,41200.0,22.4991,22.5345,22.4813,22.4813,41200.0
2014-03-21 14:00:00,25.38,25.46,25.14,25.23,56900.0,22.4725,22.5433,22.26,22.3397,56900.0
2014-03-21 14:30:00,25.18,25.37,25.18,25.34,84800.0,22.2954,22.4636,22.2954,22.4371,84800.0
2014-03-21 15:00:00,25.33,25.4,25.19,25.26,83200.0,22.4282,22.4902,22.3043,22.3662,83200.0
2014-03-21 15:30:00,25.24,25.35,25.21,25.31,142400.0,22.3485,22.4459,22.322,22.4105,142400.0
2014-03-24 09:30:00,25.3,25.5,25.24,25.41,34400.0,22.4017,22.5787,22.3485,22.4991,34400.0
2014-03-24 10:00:00,25.41,25.41,25.27,25.3,22000.0,22.4991,22.4991,22.3751,22.4017,22000.0
2014-03-24 10:30:00,25.29,25.31,25.16,25.2,28500.0,22.3928,22.4105,22.2777,22.3131,28500.0
2014-03-24 11:00:00,25.2,25.33,25.17,25.33,19200.0,22.3131,22.4282,22.2865,22.4282,19200.0
2014-03-24 11:30:00,25.32,25.32,25.17,25.3,12500.0,22.4194,22.4194,22.2865,22.4017,12500.0
2014-03-24 12:00:00,25.29,25.36,25.25,25.32,13400.0,22.3928,22.4548,22.3574,22.4194,13400.0
2014-03-24 12:30:00,25.33,25.37,25.28,25.37,11400.0,22.4282,22.4636,22.3839,22.4636,11400.0
2014-03-24 13:00:00,25.37,25.37,25.15,25.18,112200.0,22.4636,22.4636,22.2688,22.2954,112200.0
2014-03-24 13:30:00,25.2,25.29,25.19,25.25,39400.0,22.3131,22.3928,22.3043,22.3574,39400.0
2014-03-24 14:00:00,25.24,25.3,25.21,25.23,31300.0,22.3485,22.4017,22.322,22.3397,31300.0
2014-03-24 14:30:00,25.25,25.46,25.22,25.35,205600.0,22.3574,22.5433,22.3308,22.4459,205600.0
2014-03-24 15:00:00,25.33,25.39,25.32,25.35,55400.0,22.4282,22.4813,22.4194,22.4459,55400.0
2014-03-24 15:30:00,25.34,25.37,25.22,25.29,121700.0,22.4371,22.4636,22.3308,22.3928,121700.0
2014-03-25 09:30:00,25.37,25.7,25.05,25.7,7200.0,22.4636,22.7558,22.1803,22.7558,7200.0
2014-03-25 10:00:00,25.7,25.8,25.66,25.78,11800.0,22.7558,22.8444,22.7204,22.8267,11800.0
2014-03-25 10:30:00,25.8,25.83,25.68,25.69,15000.0,22.8444,22.8709,22.7381,22.747,15000.0
2014-03-25 11:00:00,25.67,25.79,25.58,25.79,13700.0,22.7293,22.8355,22.6496,22.8355,13700.0
2014-03-25 11:30:00,25.78,25.78,25.63,25.67,11000.0,22.8267,22.8267,22.6939,22.7293,11000.0
2014-03-25 12:00:00,25.7,25.75,25.66,25.69,12300.0,22.7558,22.8001,22.7204,22.747,12300.0
2014-03-25 12:30:00,25.69,25.75,25.69,25.72,7700.0,22.747,22.8001,22.747,22.7735,7700.0
2014-03-25 13:00:00,25.71,25.82,25.7,25.82,106800.0,22.7647,22.8621,22.7558,22.8621,106800.0
2014-03-25 13:30:00,25.86,25.95,25.85,25.95,9900.0,22.8975,22.9772,22.8886,22.9772,9900.0
2014-03-25 14:00:00,25.95,26.06,25.95,26.06,17500.0,22.9772,23.0746,22.9772,23.0746,17500.0
2014-03-25 14:30:00,26.06,26.1,26.03,26.04,22700.0,23.0746,23.11,23.048,23.0569,22700.0
2014-03-25 15:00:00,26.04,26.16,26.03,26.16,30300.0,23.0569,23.1631,23.048,23.1631,30300.0
2014-03-25 15:30:00,26.16,26.25,26.11,26.25,68600.0,23.1631,23.2428,23.1189,23.2428,68600.0
2014-03-26 09:30:00,26.27,26.45,25.95,26.27,7800.0,23.2605,23.4199,22.9772,23.2605,7800.0
2014-03-26 10:00:00,26.21,26.32,26.18,26.3,7600.0,23.2074,23.3048,23.1808,23.2871,7600.0
2014-03-26 10:30:00,26.31,26.33,26.24,26.33,15800.0,23.296,23.3137,23.234,23.3137,15800.0
2014-03-26 11:00:00,26.33,26.45,26.27,26.45,15600.0,23.3137,23.4199,23.2605,23.4199,15600.0
2014-03-26 11:30:00,26.45,26.45,26.37,26.41,14600.0,23.4199,23.4199,23.3491,23.3845,14600.0
2014-03-26 12:00:00,26.38,26.46,26.37,26.43,14200.0,23.3579,23.4288,23.3491,23.4022,14200.0
2014-03-26 12:30:00,26.4,26.46,26.37,26.39,14200.0,23.3756,23.4288,23.3491,23.3668,14200.0
2014-03-26 13:00:00,26.43,26.5,26.39,26.4,36200.0,23.4022,23.4642,23.3668,23.3756,36200.0
2014-03-26 13:30:00,26.39,26.44,26.27,26.38,16100.0,23.3668,23.4111,23.2605,23.3579,16100.0
2014-03-26 14:00:00,26.36,26.36,26.22,26.34,59100.0,23.3402,23.3402,23.2163,23.3225,59100.0
2014-03-26 14:30:00,26.35,26.39,26.28,26.37,13800.0,23.3314,23.3668,23.2694,23.3491,13800.0
2014-03-26 15:00:00,26.37,26.39,26.26,26.29,26500.0,23.3491,23.3668,23.2517,23.2782,26500.0
2014-03-26 15:30:00,26.29,26.33,26.26,26.32,56600.0,23.2782,23.3137,23.2517,23.3048,56600.0
2014-03-27 09:30:00,26.24,26.33,26.01,26.24,6900.0,23.234,23.3137,23.0303,23.234,6900.0
2014-03-27 10:00:00,26.22,26.5,26.16,26.36,14700.0,23.2163,23.4642,23.1631,23.3402,14700.0
2014-03-27 10:30:00,26.34,26.38,26.28,26.34,15100.0,23.3225,23.3579,23.2694,23.3225,15100.0
2014-03-27 11:00:00,26.34,26.38,26.16,26.18,120200.0,23.3225,23.3579,23.1631,23.1808,120200.0
2014-03-27 11:30:00,26.18,26.3,26.18,26.3,25000.0,23.1808,23.2871,23.1808,23.2871,25000.0
2014-03-27 12:00:00,26.28,26.31,26.19,26.23,6900.0,23.2694,23.296,23.1897,23.2251,6900.0
2014-03-27 12:30:00,26.21,26.29,26.2,26.26,9900.0,23.2074,23.2782,23.1986,23.2517,9900.0
2014-03-27 13:00:00,26.27,26.36,26.25,26.28,7800.0,23.2605,23.3402,23.2428,23.2694,7800.0
2014-03-27 13:30:00,26.27,26.31,26.27,26.27,5700.0,23.2605,23.296,23.2605,23.2605,5700.0
2014-03-27 14:00:00,26.29,26.31,26.24,26.31,5900.0,23.2782,23.296,23.234,23.296,5900.0
2014-03-27 14:30:00,26.3,26.36,26.27,26.32,10500.0,23.2871,23.3402,23.2605,23.3048,10500.0
2014-03-27 15:00:00,26.32,26.46,26.29,26.42,15100.0,23.3048,23.4288,23.2782,23.3933,15100.0
2014-03-27 15:30:00,26.42,26.45,26.32,26.35,90000.0,23.3933,23.4199,23.3048,23.3314,90000.0
2014-03-28 09:30:00,26.37,26.61,26.37,26.54,47200.0,23.3491,23.5616,23.3491,23.4996,47200.0
2014-03-28 10:00:00,26.53,26.74,26.49,26.67,35900.0,23.4907,23.6767,23.4553,23.6147,35900.0
2014-03-28 10:30:00,26.68,26.9,26.67,26.83,39900.0,23.6236,23.8184,23.6147,23.7564,39900.0
2014-03-28 11:00:00,26.83,26.98,26.77,26.84,153500.0,23.7564,23.8892,23.7033,23.7652,153500.0
2014-03-28 11:30:00,26.83,26.91,26.48,26.64,42600.0,23.7564,23.8272,23.4465,23.5881,42600.0
2014-03-28 12:00:00,26.61,26.74,26.55,26.72,27900.0,23.5616,23.6767,23.5085,23.659,27900.0
2014-03-28 12:30:00,26.73,26.89,26.68,26.7,20000.0,23.6678,23.8095,23.6236,23.6413,20000.0
2014-03-28 13:00:00,26.7,26.72,26.52,26.62,27400.0,23.6413,23.659,23.4819,23.5704,27400.0
2014-03-28 13:30:00,26.59,26.69,26.56,26.68,21400.0,23.5439,23.6324,23.5173,23.6236,21400.0
2014-03-28 14:00:00,26.68,26.75,26.64,26.68,158500.0,23.6236,23.6855,23.5881,23.6236,158500.0
2014-03-28 14:30:00,26.69,26.86,26.65,26.79,38700.0,23.6324,23.7829,23.597,23.721,38700.0
2014-03-28 15:00:00,26.82,26.89,26.71,26.85,52400.0,23.7475,23.8095,23.6501,23.7741,52400.0
2014-03-28 15:30:00,26.85,26.86,26.64,26.71,124400.0,23.7741,23.7829,23.5881,23.6501,124400.0
2014-03-31 09:30:00,26.86,26.95,26.65,26.91,33500.0,23.7829,23.8626,23.597,23.8272,33500.0
2014-03-31 10:00:00,26.93,26.98,26.9,26.97,18300.0,23.8449,23.8892,23.8184,23.8803,18300.0
2014-03-31 10:30:00,26.99,27.0,26.79,26.9,70800.0,23.8981,23.9069,23.721,23.8184,70800.0
2014-03-31 11:00:00,26.89,26.93,26.84,26.9,28900.0,23.8095,23.8449,23.7652,23.8184,28900.0
2014-03-31 11:30:00,26.92,27.08,26.92,27.0,23400.0,23.8361,23.9777,23.8361,23.9069,23400.0
2014-03-31 12:00:00,26.99,27.2,26.96,27.2,29400.0,23.8981,24.084,23.8715,24.084,29400.0
2014-03-31 12:30:00,27.19,27.24,27.18,27.24,10500.0,24.0751,24.1194,24.0663,24.1194,10500.0
2014-03-31 13:00:00,27.24,27.28,27.22,27.27,12700.0,24.1194,24.1548,24.1017,24.146,12700.0
2014-03-31 13:30:00,27.28,27.29,27.21,27.27,23100.0,24.1548,24.1637,24.0928,24.146,23100.0
2014-03-31 14:00:00,27.28,27.34,27.26,27.3,19600.0,24.1548,24.208,24.1371,24.1725,19600.0
2014-03-31 14:30:00,27.3,27.41,27.3,27.38,47700.0,24.1725,24.2699,24.1725,24.2434,47700.0
2014-03-31 15:00:00,27.38,27.51,27.38,27.45,243200.0,24.2434,24.3585,24.2434,24.3054,243200.0
2014-03-31 15:30:00,27.45,27.53,27.38,27.5,194000.0,24.3054,24.3762,24.2434,24.3496,194000.0
2014-04-01 09:30:00,27.54,27.84,27.49,27.58,24700.0,24.385,24.6507,24.3408,24.4205,24700.0
2014-04-01 10:00:00,27.58,27.65,27.55,27.6,23800.0,24.4205,24.4824,24.3939,24.4382,23800.0
2014-04-01 10:30:00,27.6,27.63,27.57,27.6,42900.0,24.4382,24.4647,24.4116,24.4382,42900.0
2014-04-01 11:00:00,27.63,27.71,27.55,27.69,85100.0,24.4647,24.5356,24.3939,24.5179,85100.0
2014-04-01 11:30:00,27.67,27.77,27.67,27.76,68100.0,24.5002,24.5887,24.5002,24.5798,68100.0
2014-04-01 12:00:00,27.74,27.88,27.74,27.8,32100.0,24.5621,24.6861,24.5621,24.6153,32100.0
2014-04-01 12:30:00,27.8,28.12,27.71,28.11,137500.0,24.6153,24.8986,24.5356,24.8897,137500.0
2014-04-01 13:00:00,28.09,28.32,28.01,28.32,52800.0,24.872,25.0757,24.8012,25.0757,52800.0
2014-04-01 13:30:00,28.32,28.36,28.07,28.13,112200.0,25.0757,25.1111,24.8543,24.9075,112200.0
2014-04-01 14:00:00,28.11,28.12,27.95,27.95,48700.0,24.8897,24.8986,24.7481,24.7481,48700.0
2014-04-01 14:30:00,27.97,28.12,27.92,28.11,69000.0,24.7658,24.8986,24.7215,24.8897,69000.0
2014-04-01 15:00:00,28.12,28.24,28.05,28.24,66600.0,24.8986,25.0049,24.8366,25.0049,66600.0
2014-04-01 15:30:00,28.23,28.45,28.21,28.43,223900.0,24.996,25.1908,24.9783,25.1731,223900.0
2014-04-02 09:30:00,28.37,28.37,28.13,28.14,19900.0,25.12,25.12,24.9075,24.9163,19900.0
2014-04-02 10:00:00,28.11,28.26,28.1,28.1,40000.0,24.8897,25.0226,24.8809,24.8809,40000.0
2014-04-02 10:30:00,28.1,28.13,28.09,28.12,12200.0,24.8809,24.9075,24.872,24.8986,12200.0
2014-04-02 11:00:00,28.16,28.27,28.15,28.25,16500.0,24.934,25.0314,24.9252,25.0137,16500.0
2014-04-02 11:30:00,28.25,28.38,28.25,28.38,13500.0,25.0137,25.1288,25.0137,25.1288,13500.0
2014-04-02 12:00:00,28.37,28.4,28.35,28.37,13400.0,25.12,25.1465,25.1022,25.12,13400.0
2014-04-02 12:30:00,28.38,28.38,28.3,28.38,14100.0,25.1288,25.1288,25.058,25.1288,14100.0
2014-04-02 13:00:00,28.36,28.38,28.26,28.26,37400.0,25.1111,25.1288,25.0226,25.0226,37400.0
2014-04-02 13:30:00,28.26,28.29,28.2,28.21,12500.0,25.0226,25.0491,24.9694,24.9783,12500.0
2014-04-02 14:00:00,28.22,28.36,28.21,28.35,17700.0,24.9871,25.1111,24.9783,25.1022,17700.0
2014-04-02 14:30:00,28.35,28.45,28.34,28.45,26800.0,25.1022,25.1908,25.0934,25.1908,26800.0
2014-04-02 15:00:00,28.43,28.46,28.39,28.44,32700.0,25.1731,25.1996,25.1377,25.1819,32700.0
2014-04-02 15:30:00,28.44,28.63,28.42,28.6,92600.0,25.1819,25.3502,25.1642,25.3236,92600.0
2014-04-03 09:30:00,28.69,28.79,28.46,28.53,8200.0,25.4033,25.4918,25.1996,25.2616,8200.0
2014-04-03 10:00:00,28.5,28.55,28.4,28.44,13600.0,25.2351,25.2793,25.1465,25.1819,13600.0
2014-04-03 10:30:00,28.41,28.61,28.41,28.56,53300.0,25.1554,25.3325,25.1554,25.2882,53300.0
2014-04-03 11:00:00,28.54,28.56,28.34,28.35,9500.0,25.2705,25.2882,25.0934,25.1022,9500.0
2014-04-03 11:30:00,28.34,28.34,28.23,28.25,7200.0,25.0934,25.0934,24.996,25.0137,7200.0
2014-04-03 12:00:00,28.25,28.39,28.24,28.33,17100.0,25.0137,25.1377,25.0049,25.0845,17100.0
2014-04-03 12:30:00,28.34,28.35,28.26,28.26,215500.0,25.0934,25.1022,25.0226,25.0226,215500.0
2014-04-03 13:00:00,28.25,28.25,28.03,28.03,17800.0,25.0137,25.0137,24.8189,24.8189,17800.0
2014-04-03 13:30:00,28.02,28.09,27.99,28.0,19500.0,24.8101,24.872,24.7835,24.7923,19500.0
2014-04-03 14:00:00,28.0,28.05,27.97,27.99,15500.0,24.7923,24.8366,24.7658,24.7835,15500.0
2014-04-03 14:30:00,27.98,28.02,27.9,27.91,23700.0,24.7746,24.8101,24.7038,24.7127,23700.0
2014-04-03 15:00:00,27.92,28.08,27.92,28.08,24100.0,24.7215,24.8632,24.7215,24.8632,24100.0
2014-04-03 15:30:00,28.1,28.14,28.02,28.1,61200.0,24.8809,24.9163,24.8101,24.8809,61200.0
2014-04-04 09:30:00,28.4,28.91,28.28,28.43,27800.0,25.1465,25.5981,25.0403,25.1731,27800.0
2014-04-04 10:00:00,28.38,28.77,28.34,28.77,29400.0,25.1288,25.4741,25.0934,25.4741,29400.0
2014-04-04 10:30:00,28.78,28.83,28.6,28.62,34200.0,25.483,25.5273,25.3236,25.3413,34200.0
2014-04-04 11:00:00,28.62,28.62,28.48,28.55,93900.0,25.3413,25.3413,25.2174,25.2793,93900.0
2014-04-04 11:30:00,28.55,28.6,28.15,28.17,53500.0,25.2793,25.3236,24.9252,24.9429,53500.0
2014-04-04 12:00:00,28.18,28.18,27.94,28.0,27400.0,24.9517,24.9517,24.7392,24.7923,27400.0
2014-04-04 12:30:00,28.0,28.08,27.98,28.0,18400.0,24.7923,24.8632,24.7746,24.7923,18400.0
2014-04-04 13:00:00,28.01,28.04,27.84,27.91,25400.0,24.8012,24.8278,24.6507,24.7127,25400.0
2014-04-04 13:30:00,27.93,28.02,27.91,27.95,30500.0,24.7304,24.8101,24.7127,24.7481,30500.0
2014-04-04 14:00:00,27.95,28.02,27.88,27.99,49400.0,24.7481,24.8101,24.6861,24.7835,49400.0
2014-04-04 14:30:00,27.98,28.01,27.88,27.99,43900.0,24.7746,24.8012,24.6861,24.7835,43900.0
2014-04-04 15:00:00,27.97,28.0,27.91,27.99,17000.0,24.7658,24.7923,24.7127,24.7835,17000.0
2014-04-04 15:30:00,28.0,28.04,27.92,27.97,106800.0,24.7923,24.8278,24.7215,24.7658,106800.0
2014-04-07 09:30:00,27.73,27.73,27.37,27.65,60200.0,24.5533,24.5533,24.2345,24.4824,60200.0
2014-04-07 10:00:00,27.67,27.95,27.59,27.93,25000.0,24.5002,24.7481,24.4293,24.7304,25000.0
2014-04-07 10:30:00,27.94,27.95,27.75,27.75,28100.0,24.7392,24.7481,24.571,24.571,28100.0
2014-04-07 11:00:00,27.75,27.89,27.7,27.8,18700.0,24.571,24.6949,24.5267,24.6153,18700.0
2014-04-07 11:30:00,27.81,27.81,27.68,27.75,52700.0,24.6241,24.6241,24.509,24.571,52700.0
2014-04-07 12:00:00,27.75,27.75,27.51,27.52,23700.0,24.571,24.571,24.3585,24.3673,23700.0
2014-04-07 12:30:00,27.51,27.61,27.42,27.55,20600.0,24.3585,24.447,24.2788,24.3939,20600.0
2014-04-07 13:00:00,27.55,27.6,27.54,27.56,22300.0,24.3939,24.4382,24.385,24.4028,22300.0
2014-04-07 13:30:00,27.56,27.59,27.52,27.54,15200.0,24.4028,24.4293,24.3673,24.385,15200.0
2014-04-07 14:00:00,27.54,27.57,27.48,27.53,28700.0,24.385,24.4116,24.3319,24.3762,28700.0
2014-04-07 14:30:00,27.57,27.63,27.44,27.6,20100.0,24.4116,24.4647,24.2965,24.4382,20100.0
2014-04-07 15:00:00,27.63,27.63,27.47,27.56,28800.0,24.4647,24.4647,24.3231,24.4028,28800.0
2014-04-07 15:30:00,27.56,27.61,27.45,27.54,81400.0,24.4028,24.447,24.3054,24.385,81400.0
2014-04-08 09:30:00,27.5,27.8,27.46,27.52,22800.0,24.3496,24.6153,24.3142,24.3673,22800.0
2014-04-08 10:00:00,27.52,27.67,27.37,27.41,51700.0,24.3673,24.5002,24.2345,24.2699,51700.0
2014-04-08 10:30:00,27.45,27.58,27.43,27.54,31700.0,24.3054,24.4205,24.2876,24.385,31700.0
2014-04-08 11:00:00,27.53,27.6,27.48,27.53,19900.0,24.3762,24.4382,24.3319,24.3762,19900.0
2014-04-08 11:30:00,27.51,27.55,27.44,27.49,46700.0,24.3585,24.3939,24.2965,24.3408,46700.0
2014-04-08 12:00:00,27.5,27.5,27.42,27.5,28800.0,24.3496,24.3496,24.2788,24.3496,28800.0
2014-04-08 12:30:00,27.5,27.5,27.31,27.38,27600.0,24.3496,24.3496,24.1814,24.2434,27600.0
2014-04-08 13:00:00,27.38,27.51,27.33,27.47,24700.0,24.2434,24.3585,24.1991,24.3231,24700.0
2014-04-08 13:30:00,27.47,27.47,27.37,27.42,16600.0,24.3231,24.3231,24.2345,24.2788,16600.0
2014-04-08 14:00:00,27.38,27.47,27.29,27.39,31800.0,24.2434,24.3231,24.1637,24.2522,31800.0
2014-04-08 14:30:00,27.42,27.42,27.25,27.32,10600.0,24.2788,24.2788,24.1283,24.1902,10600.0
2014-04-08 15:00:00,27.35,27.41,27.29,27.37,14600.0,24.2168,24.2699,24.1637,24.2345,14600.0
2014-04-08 15:30:00,27.4,27.45,27.31,27.36,149400.0,24.2611,24.3054,24.1814,24.2257,149400.0
2014-04-09 09:30:00,27.47,27.6,27.36,27.47,19100.0,24.3231,24.4382,24.2257,24.3231,19100.0
2014-04-09 10:00:00,27.53,27.8,27.47,27.65,109800.0,24.3762,24.6153,24.3231,24.4824,109800.0
2014-04-09 10:30:00,27.65,27.73,27.42,27.44,37800.0,24.4824,24.5533,24.2788,24.2965,37800.0
2014-04-09 11:00:00,27.45,27.64,27.44,27.62,25700.0,24.3054,24.4736,24.2965,24.4559,25700.0
2014-04-09 11:30:00,27.59,27.65,27.51,27.65,34900.0,24.4293,24.4824,24.3585,24.4824,34900.0
2014-04-09 12:00:00,27.65,27.69,27.54,27.69,28400.0,24.4824,24.5179,24.385,24.5179,28400.0
2014-04-09 12:30:00,27.73,27.98,27.71,27.96,40300.0,24.5533,24.7746,24.5356,24.7569,40300.0
2014-04-09 13:00:00,27.95,28.13,27.95,28.02,10700.0,24.7481,24.9075,24.7481,24.8101,10700.0
2014-04-09 13:30:00,28.01,28.04,27.97,28.0,8200.0,24.8012,24.8278,24.7658,24.7923,8200.0
2014-04-09 14:00:00,28.01,28.12,28.0,28.06,28700.0,24.8012,24.8986,24.7923,24.8455,28700.0
2014-04-09 14:30:00,28.07,28.11,28.04,28.04,13200.0,24.8543,24.8897,24.8278,24.8278,13200.0
2014-04-09 15:00:00,28.04,28.19,28.04,28.17,17100.0,24.8278,24.9606,24.8278,24.9429,17100.0
2014-04-09 15:30:00,28.18,28.36,28.18,28.29,52200.0,24.9517,25.1111,24.9517,25.0491,52200.0
2014-04-10 09:30:00,28.26,29.04,28.13,29.04,47700.0,25.0226,25.7132,24.9075,25.7132,47700.0
2014-04-10 10:00:00,28.98,29.36,28.86,29.25,70500.0,25.6601,25.9965,25.5538,25.8991,70500.0
2014-04-10 10:30:00,29.25,29.3,28.52,28.69,83700.0,25.8991,25.9434,25.2528,25.4033,83700.0
2014-04-10 11:00:00,28.66,28.66,28.19,28.22,33200.0,25.3767,25.3767,24.9606,24.9871,33200.0
2014-04-10 11:30:00,28.23,28.35,28.15,28.2,67700.0,24.996,25.1022,24.9252,24.9694,67700.0
2014-04-10 12:00:00,28.21,28.24,27.98,28.23,39900.0,24.9783,25.0049,24.7746,24.996,39900.0
2014-04-10 12:30:00,28.23,28.35,28.1,28.14,73700.0,24.996,25.1022,24.8809,24.9163,73700.0
2014-04-10 13:00:00,28.14,28.23,28.03,28.05,16000.0,24.9163,24.996,24.8189,24.8366,16000.0
2014-04-10 13:30:00,28.05,28.1,27.89,28.1,59500.0,24.8366,24.8809,24.6949,24.8809,59500.0
2014-04-10 14:00:00,28.11,28.15,27.96,28.15,41800.0,24.8897,24.9252,24.7569,24.9252,41800.0
2014-04-10 14:30:00,28.14,28.16,28.03,28.07,20400.0,24.9163,24.934,24.8189,24.8543,20400.0
2014-04-10 15:00:00,28.11,28.13,27.82,27.91,40900.0,24.8897,24.9075,24.633,24.7127,40900.0
2014-04-10 15:30:00,27.93,28.03,27.88,27.9,109800.0,24.7304,24.8189,24.6861,24.7038,109800.0
2014-04-11 09:30:00,27.73,27.91,27.52,27.73,26800.0,24.5533,24.7127,24.3673,24.5533,26800.0
2014-04-11 10:00:00,27.73,27.84,27.65,27.68,28900.0,24.5533,24.6507,24.4824,24.509,28900.0
2014-04-11 10:30:00,27.65,27.75,27.6,27.75,9200.0,24.4824,24.571,24.4382,24.571,9200.0
2014-04-11 11:00:00,27.74,27.76,27.56,27.64,19000.0,24.5621,24.5798,24.4028,24.4736,19000.0
2014-04-11 11:30:00,27.67,27.71,27.37,27.45,12000.0,24.5002,24.5356,24.2345,24.3054,12000.0
2014-04-11 12:00:00,27.45,27.49,27.31,27.34,11400.0,24.3054,24.3408,24.1814,24.208,11400.0
2014-04-11 12:30:00,27.33,27.34,27.25,27.26,19100.0,24.1991,24.208,24.1283,24.1371,19100.0
2014-04-11 13:00:00,27.31,27.34,27.23,27.26,4300.0,24.1814,24.208,24.1106,24.1371,4300.0
2014-04-11 13:30:00,27.21,27.37,27.19,27.22,5600.0,24.0928,24.2345,24.0751,24.1017,5600.0
2014-04-11 14:00:00,27.25,27.25,27.11,27.15,11900.0,24.1283,24.1283,24.0043,24.0397,11900.0
2014-04-11 14:30:00,27.15,27.26,27.12,27.24,17200.0,24.0397,24.1371,24.0132,24.1194,17200.0
2014-04-11 15:00:00,27.25,27.48,27.15,27.41,21100.0,24.1283,24.3319,24.0397,24.2699,21100.0
2014-04-11 15:30:00,27.39,27.48,27.28,27.38,58700.0,24.2522,24.3319,24.1548,24.2434,58700.0
2014-04-14 09:30:00,27.67,27.84,27.3,27.3,7000.0,24.5002,24.6507,24.1725,24.1725,7000.0
2014-04-14 10:00:00,27.34,27.42,27.34,27.42,6000.0,24.208,24.2788,24.208,24.2788,6000.0
2014-04-14 10:30:00,27.44,27.51,27.44,27.51,7600.0,24.2965,24.3585,24.2965,24.3585,7600.0
2014-04-14 11:00:00,27.52,27.55,27.41,27.41,11800.0,24.3673,24.3939,24.2699,24.2699,11800.0
2014-04-14 11:30:00,27.46,27.53,27.43,27.45,4400.0,24.3142,24.3762,24.2876,24.3054,4400.0
2014-04-14 12:00:00,27.46,27.47,27.43,27.45,1500.0,24.3142,24.3231,24.2876,24.3054,1500.0
2014-04-14 12:30:00,27.46,27.53,27.45,27.5,6000.0,24.3142,24.3762,24.3054,24.3496,6000.0
2014-04-14 13:00:00,27.5,27.53,27.49,27.49,10700.0,24.3496,24.3762,24.3408,24.3408,10700.0
2014-04-14 13:30:00,27.5,27.5,27.41,27.41,7400.0,24.3496,24.3496,24.2699,24.2699,7400.0
2014-04-14 14:00:00,27.41,27.42,27.25,27.25,4600.0,24.2699,24.2788,24.1283,24.1283,4600.0
2014-04-14 14:30:00,27.24,27.4,27.22,27.36,3000.0,24.1194,24.2611,24.1017,24.2257,3000.0
2014-04-14 15:00:00,27.31,27.45,27.24,27.45,19400.0,24.1814,24.3054,24.1194,24.3054,19400.0
2014-04-14 15:30:00,27.46,27.6,27.4,27.54,75300.0,24.3142,24.4382,24.2611,24.385,75300.0
2014-04-15 09:30:00,27.85,27.92,27.63,27.77,13600.0,24.6595,24.7215,24.4647,24.5887,13600.0
2014-04-15 10:00:00,27.78,27.82,27.42,27.42,6900.0,24.5975,24.633,24.2788,24.2788,6900.0
2014-04-15 10:30:00,27.42,27.55,27.42,27.5,8300.0,24.2788,24.3939,24.2788,24.3496,8300.0
2014-04-15 11:00:00,27.49,27.62,27.46,27.6,14500.0,24.3408,24.4559,24.3142,24.4382,14500.0
2014-04-15 11:30:00,27.6,27.66,27.57,27.59,31700.0,24.4382,24.4913,24.4116,24.4293,31700.0
2014-04-15 12:00:00,27.59,27.61,27.53,27.58,36400.0,24.4293,24.447,24.3762,24.4205,36400.0
2014-04-15 12:30:00,27.59,27.63,27.52,27.55,28100.0,24.4293,24.4647,24.3673,24.3939,28100.0
2014-04-15 13:00:00,27.56,27.56,27.44,27.5,54600.0,24.4028,24.4028,24.2965,24.3496,54600.0
2014-04-15 13:30:00,27.53,27.59,27.49,27.56,4500.0,24.3762,24.4293,24.3408,24.4028,4500.0
2014-04-15 14:00:00,27.63,27.7,27.62,27.62,4000.0,24.4647,24.5267,24.4559,24.4559,4000.0
2014-04-15 14:30:00,27.69,27.76,27.65,27.72,8500.0,24.5179,24.5798,24.4824,24.5444,8500.0
2014-04-15 15:00:00,27.74,27.91,27.7,27.91,8200.0,24.5621,24.7127,24.5267,24.7127,8200.0
2014-04-15 15:30:00,27.93,27.93,27.71,27.81,45200.0,24.7304,24.7304,24.5356,24.6241,45200.0
2014-04-16 09:30:00,27.99,28.29,27.97,28.04,4300.0,24.7835,25.0491,24.7658,24.8278,4300.0
2014-04-16 10:00:00,28.09,28.09,27.99,28.05,2300.0,24.872,24.872,24.7835,24.8366,2300.0
2014-04-16 10:30:00,27.99,28.18,27.98,28.04,9500.0,24.7835,24.9517,24.7746,24.8278,9500.0
2014-04-16 11:00:00,28.04,28.14,28.0,28.14,10400.0,24.8278,24.9163,24.7923,24.9163,10400.0
2014-04-16 11:30:00,28.15,28.42,28.03,28.42,52800.0,24.9252,25.1642,24.8189,25.1642,52800.0
2014-04-16 12:00:00,28.4,28.46,28.3,28.3,10100.0,25.1465,25.1996,25.058,25.058,10100.0
2014-04-16 12:30:00,28.3,28.31,28.04,28.05,16700.0,25.058,25.0668,24.8278,24.8366,16700.0
2014-04-16 13:00:00,28.0,28.12,27.97,28.09,7200.0,24.7923,24.8986,24.7658,24.872,7200.0
2014-04-16 13:30:00,28.13,28.22,28.01,28.2,3200.0,24.9075,24.9871,24.8012,24.9694,3200.0
2014-04-16 14:00:00,28.17,28.25,28.15,28.22,3300.0,24.9429,25.0137,24.9252,24.9871,3300.0
2014-04-16 14:30:00,28.22,28.31,28.14,28.28,28200.0,24.9871,25.0668,24.9163,25.0403,28200.0
2014-04-16 15:00:00,28.3,28.32,28.18,28.3,7700.0,25.058,25.0757,24.9517,25.058,7700.0
2014-04-16 15:30:00,28.34,28.36,28.22,28.35,21900.0,25.0934,25.1111,24.9871,25.1022,21900.0
2014-04-17 09:30:00,28.31,28.34,27.3,28.25,4700.0,25.0668,25.0934,24.1725,25.0137,4700.0
2014-04-17 10:00:00,28.29,28.39,28.25,28.38,4800.0,25.0491,25.1377,25.0137,25.1288,4800.0
2014-04-17 10:30:00,28.4,28.43,28.3,28.37,31800.0,25.1465,25.1731,25.058,25.12,31800.0
2014-04-17 11:00:00,28.4,28.4,28.23,28.26,18800.0,25.1465,25.1465,24.996,25.0226,18800.0
2014-04-17 11:30:00,28.28,28.3,28.22,28.26,3700.0,25.0403,25.058,24.9871,25.0226,3700.0
2014-04-17 12:00:00,28.26,28.33,28.26,28.32,2000.0,25.0226,25.0845,25.0226,25.0757,2000.0
2014-04-17 12:30:00,28.3,28.35,28.29,28.35,4900.0,25.058,25.1022,25.0491,25.1022,4900.0
2014-04-17 13:00:00,28.34,28.38,28.31,28.33,4300.0,25.0934,25.1288,25.0668,25.0845,4300.0
2014-04-17 13:30:00,28.34,28.38,28.34,28.35,2500.0,25.0934,25.1288,25.0934,25.1022,2500.0
2014-04-17 14:00:00,28.35,28.39,28.35,28.35,8900.0,25.1022,25.1377,25.1022,25.1022,8900.0
2014-04-17 14:30:00,28.36,28.38,28.35,28.37,4700.0,25.1111,25.1288,25.1022,25.12,4700.0
2014-04-17 15:00:00,28.37,28.44,28.37,28.39,4900.0,25.12,25.1819,25.12,25.1377,4900.0
2014-04-17 15:30:00,28.4,28.5,28.39,28.42,41100.0,25.1465,25.2351,25.1377,25.1642,41100.0
2014-04-21 09:30:00,28.52,28.59,26.7,28.47,39000.0,25.2528,25.3148,23.6413,25.2085,39000.0
2014-04-21 10:00:00,28.48,28.79,28.45,28.64,32700.0,25.2174,25.4918,25.1908,25.359,32700.0
2014-04-21 10:30:00,28.65,28.74,28.25,28.26,227100.0,25.3679,25.4476,25.0137,25.0226,227100.0
2014-04-21 11:00:00,28.26,28.34,28.26,28.33,10400.0,25.0226,25.0934,25.0226,25.0845,10400.0
2014-04-21 11:30:00,28.34,28.51,28.31,28.46,3700.0,25.0934,25.2439,25.0668,25.1996,3700.0
2014-04-21 12:00:00,28.44,28.53,28.35,28.39,4700.0,25.1819,25.2616,25.1022,25.1377,4700.0
2014-04-21 12:30:00,28.39,28.48,28.38,28.41,20600.0,25.1377,25.2174,25.1288,25.1554,20600.0
2014-04-21 13:00:00,28.44,28.44,28.36,28.38,11300.0,25.1819,25.1819,25.1111,25.1288,11300.0
2014-04-21 13:30:00,28.4,28.41,28.3,28.32,2900.0,25.1465,25.1554,25.058,25.0757,2900.0
2014-04-21 14:00:00,28.32,28.36,28.28,28.34,20000.0,25.0757,25.1111,25.0403,25.0934,20000.0
2014-04-21 14:30:00,28.34,28.47,28.34,28.43,12100.0,25.0934,25.2085,25.0934,25.1731,12100.0
2014-04-21 15:00:00,28.43,28.47,28.37,28.44,8000.0,25.1731,25.2085,25.12,25.1819,8000.0
2014-04-21 15:30:00,28.43,28.49,28.37,28.42,40800.0,25.1731,25.2262,25.12,25.1642,40800.0
2014-04-22 09:30:00,28.46,28.74,27.6,28.67,5900.0,25.1996,25.4476,24.4382,25.3856,5900.0
2014-04-22 10:00:00,28.67,28.82,28.6,28.77,8300.0,25.3856,25.5184,25.3236,25.4741,8300.0
2014-04-22 10:30:00,28.8,28.82,28.71,28.79,5300.0,25.5007,25.5184,25.421,25.4918,5300.0
2014-04-22 11:00:00,28.81,28.85,28.74,28.77,3800.0,25.5096,25.545,25.4476,25.4741,3800.0
2014-04-22 11:30:00,28.78,28.8,28.73,28.75,6100.0,25.483,25.5007,25.4387,25.4564,6100.0
2014-04-22 12:00:00,28.72,28.81,28.69,28.73,4000.0,25.4299,25.5096,25.4033,25.4387,4000.0
2014-04-22 12:30:00,28.75,28.78,28.64,28.77,13900.0,25.4564,25.483,25.359,25.4741,13900.0
2014-04-22 13:00:00,28.77,28.79,28.68,28.76,5500.0,25.4741,25.4918,25.3944,25.4653,5500.0
2014-04-22 13:30:00,28.73,28.81,28.73,28.76,8900.0,25.4387,25.5096,25.4387,25.4653,8900.0
2014-04-22 14:00:00,28.74,28.81,28.72,28.72,7800.0,25.4476,25.5096,25.4299,25.4299,7800.0
2014-04-22 14:30:00,28.67,28.79,28.66,28.72,16800.0,25.3856,25.4918,25.3767,25.4299,16800.0
2014-04-22 15:00:00,28.7,28.75,28.66,28.74,19200.0,25.4122,25.4564,25.3767,25.4476,19200.0
2014-04-22 15:30:00,28.74,28.74,28.61,28.64,71400.0,25.4476,25.4476,25.3325,25.359,71400.0
2014-04-23 09:30:00,28.71,28.71,28.27,28.58,9100.0,25.421,25.421,25.0314,25.3059,9100.0
2014-04-23 10:00:00,28.58,28.58,28.44,28.56,13500.0,25.3059,25.3059,25.1819,25.2882,13500.0
2014-04-23 10:30:00,28.53,28.6,28.48,28.59,5700.0,25.2616,25.3236,25.2174,25.3148,5700.0
2014-04-23 11:00:00,28.63,28.67,28.47,28.49,2400.0,25.3502,25.3856,25.2085,25.2262,2400.0
2014-04-23 11:30:00,28.5,28.64,28.5,28.64,2500.0,25.2351,25.359,25.2351,25.359,2500.0
2014-04-23 12:00:00,28.64,28.65,28.51,28.58,7000.0,25.359,25.3679,25.2439,25.3059,7000.0
2014-04-23 12:30:00,28.53,28.57,28.51,28.52,8700.0,25.2616,25.297,25.2439,25.2528,8700.0
2014-04-23 13:00:00,28.55,28.61,28.49,28.59,72800.0,25.2793,25.3325,25.2262,25.3148,72800.0
2014-04-23 13:30:00,28.6,28.63,28.53,28.56,47700.0,25.3236,25.3502,25.2616,25.2882,47700.0
2014-04-23 14:00:00,28.55,28.56,28.43,28.46,1800.0,25.2793,25.2882,25.1731,25.1996,1800.0
2014-04-23 14:30:00,28.53,28.56,28.44,28.56,20500.0,25.2616,25.2882,25.1819,25.2882,20500.0
2014-04-23 15:00:00,28.57,28.69,28.54,28.6,37300.0,25.297,25.4033,25.2705,25.3236,37300.0
2014-04-23 15:30:00,28.58,28.67,28.51,28.55,26800.0,25.3059,25.3856,25.2439,25.2793,26800.0
2014-04-24 09:30:00,28.74,28.96,28.31,28.54,16500.0,25.4476,25.6424,25.0668,25.2705,16500.0
2014-04-24 10:00:00,28.47,28.6,28.28,28.49,63300.0,25.2085,25.3236,25.0403,25.2262,63300.0
2014-04-24 10:30:00,28.43,28.52,28.32,28.48,59900.0,25.1731,25.2528,25.0757,25.2174,59900.0
2014-04-24 11:00:00,28.49,28.58,28.44,28.46,21400.0,25.2262,25.3059,25.1819,25.1996,21400.0
2014-04-24 11:30:00,28.48,28.5,28.27,28.33,36800.0,25.2174,25.2351,25.0314,25.0845,36800.0
2014-04-24 12:00:00,28.32,28.41,28.27,28.38,13200.0,25.0757,25.1554,25.0314,25.1288,13200.0
2014-04-24 12:30:00,28.41,28.43,28.33,28.36,10900.0,25.1554,25.1731,25.0845,25.1111,10900.0
2014-04-24 13:00:00,28.39,28.52,28.34,28.45,7500.0,25.1377,25.2528,25.0934,25.1908,7500.0
2014-04-24 13:30:00,28.42,28.42,28.33,28.39,5000.0,25.1642,25.1642,25.0845,25.1377,5000.0
2014-04-24 14:00:00,28.4,28.43,28.38,28.41,8400.0,25.1465,25.1731,25.1288,25.1554,8400.0
2014-04-24 14:30:00,28.36,28.48,28.36,28.43,2300.0,25.1111,25.2174,25.1111,25.1731,2300.0
2014-04-24 15:00:00,28.41,28.41,28.36,28.4,58700.0,25.1554,25.1554,25.1111,25.1465,58700.0
2014-04-24 15:30:00,28.4,28.4,28.38,28.4,84100.0,25.1465,25.1465,25.1288,25.1465,84100.0
2014-04-25 09:30:00,28.33,28.66,28.11,28.19,8400.0,25.0845,25.3767,24.8897,24.9606,8400.0
2014-04-25 10:00:00,28.19,28.26,28.13,28.19,4300.0,24.9606,25.0226,24.9075,24.9606,4300.0
2014-04-25 10:30:00,27.99,28.06,27.91,28.06,1800.0,24.7835,24.8455,24.7127,24.8455,1800.0
2014-04-25 11:00:00,28.06,28.12,27.97,28.11,18100.0,24.8455,24.8986,24.7658,24.8897,18100.0
2014-04-25 11:30:00,28.11,28.11,27.91,28.01,10200.0,24.8897,24.8897,24.7127,24.8012,10200.0
2014-04-25 12:00:00,28.0,28.09,27.93,28.09,27900.0,24.7923,24.872,24.7304,24.872,27900.0
2014-04-25 12:30:00,28.08,28.1,27.93,27.94,10400.0,24.8632,24.8809,24.7304,24.7392,10400.0
2014-04-25 13:00:00,27.94,27.97,27.8,27.84,17600.0,24.7392,24.7658,24.6153,24.6507,17600.0
2014-04-25 13:30:00,27.83,27.88,27.5,27.75,505800.0,24.6418,24.6861,24.3496,24.571,505800.0
2014-04-25 14:00:00,27.75,28.0,27.7,27.81,16900.0,24.571,24.7923,24.5267,24.6241,16900.0
2014-04-25 14:30:00,27.81,27.93,27.8,27.88,28100.0,24.6241,24.7304,24.6153,24.6861,28100.0
2014-04-25 15:00:00,27.87,27.92,27.87,27.91,4600.0,24.6772,24.7215,24.6772,24.7127,4600.0
2014-04-25 15:30:00,27.95,27.96,27.83,27.85,51600.0,24.7481,24.7569,24.6418,24.6595,51600.0
2014-04-28 09:30:00,27.9,28.11,27.65,28.11,11300.0,24.7038,24.8897,24.4824,24.8897,11300.0
2014-04-28 10:00:00,28.11,28.11,28.02,28.05,10900.0,24.8897,24.8897,24.8101,24.8366,10900.0
2014-04-28 10:30:00,28.05,28.1,27.97,27.98,13900.0,24.8366,24.8809,24.7658,24.7746,13900.0
2014-04-28 11:00:00,27.99,28.0,27.61,27.66,7400.0,24.7835,24.7923,24.447,24.4913,7400.0
2014-04-28 11:30:00,27.65,27.77,27.62,27.64,6100.0,24.4824,24.5887,24.4559,24.4736,6100.0
2014-04-28 12:00:00,27.65,27.77,27.64,27.66,46600.0,24.4824,24.5887,24.4736,24.4913,46600.0
2014-04-28 12:30:00,27.64,27.64,27.46,27.5,17700.0,24.4736,24.4736,24.3142,24.3496,17700.0
2014-04-28 13:00:00,27.49,27.5,27.29,27.35,14100.0,24.3408,24.3496,24.1637,24.2168,14100.0
2014-04-28 13:30:00,27.34,27.61,27.34,27.55,17500.0,24.208,24.447,24.208,24.3939,17500.0
2014-04-28 14:00:00,27.56,27.79,27.52,27.78,25600.0,24.4028,24.6064,24.3673,24.5975,25600.0
2014-04-28 14:30:00,27.79,27.87,27.79,27.82,8900.0,24.6064,24.6772,24.6064,24.633,8900.0
2014-04-28 15:00:00,27.82,28.0,27.82,27.96,14500.0,24.633,24.7923,24.633,24.7569,14500.0
2014-04-28 15:30:00,27.98,28.07,27.94,27.95,70300.0,24.7746,24.8543,24.7392,24.7481,70300.0
2014-04-29 09:30:00,28.1,28.37,27.93,28.11,2400.0,24.8809,25.12,24.7304,24.8897,2400.0
2014-04-29 10:00:00,28.1,28.12,27.87,27.87,3000.0,24.8809,24.8986,24.6772,24.6772,3000.0
2014-04-29 10:30:00,27.88,28.06,27.8,27.98,7700.0,24.6861,24.8455,24.6153,24.7746,7700.0
2014-04-29 11:00:00,27.98,28.02,27.95,27.96,6700.0,24.7746,24.8101,24.7481,24.7569,6700.0
2014-04-29 11:30:00,27.92,27.94,27.86,27.88,2800.0,24.7215,24.7392,24.6684,24.6861,2800.0
2014-04-29 12:00:00,27.88,27.99,27.85,27.94,8600.0,24.6861,24.7835,24.6595,24.7392,8600.0
2014-04-29 12:30:00,27.95,27.96,27.93,27.94,7000.0,24.7481,24.7569,24.7304,24.7392,7000.0
2014-04-29 13:00:00,27.94,27.94,27.62,27.68,17100.0,24.7392,24.7392,24.4559,24.509,17100.0
2014-04-29 13:30:00,27.66,27.85,27.54,27.83,16400.0,24.4913,24.6595,24.385,24.6418,16400.0
2014-04-29 14:00:00,27.81,27.89,27.79,27.88,9600.0,24.6241,24.6949,24.6064,24.6861,9600.0
2014-04-29 14:30:00,27.98,27.98,27.8,27.94,4900.0,24.7746,24.7746,24.6153,24.7392,4900.0
2014-04-29 15:00:00,27.92,28.03,27.88,27.98,9000.0,24.7215,24.8189,24.6861,24.7746,9000.0
2014-04-29 15:30:00,27.95,27.96,27.83,27.85,103000.0,24.7481,24.7569,24.6418,24.6595,103000.0
2014-04-30 09:30:00,27.94,28.18,27.74,27.95,12400.0,24.7392,24.9517,24.5621,24.7481,12400.0
2014-04-30 10:00:00,27.9,28.0,27.9,28.0,700.0,24.7038,24.7923,24.7038,24.7923,700.0
2014-04-30 10:30:00,27.97,28.14,27.97,28.12,2600.0,24.7658,24.9163,24.7658,24.8986,2600.0
2014-04-30 11:00:00,28.16,28.16,28.01,28.02,1100.0,24.934,24.934,24.8012,24.8101,1100.0
2014-04-30 11:30:00,28.05,28.08,27.9,27.96,24500.0,24.8366,24.8632,24.7038,24.7569,24500.0
2014-04-30 12:00:00,27.97,28.0,27.9,27.96,18700.0,24.7658,24.7923,24.7038,24.7569,18700.0
2014-04-30 12:30:00,27.98,27.98,27.96,27.98,400.0,24.7746,24.7746,24.7569,24.7746,400.0
2014-04-30 13:00:00,27.97,27.98,27.94,27.95,16200.0,24.7658,24.7746,24.7392,24.7481,16200.0
2014-04-30 13:30:00,27.94,28.0,27.93,27.97,7600.0,24.7392,24.7923,24.7304,24.7658,7600.0
2014-04-30 14:00:00,27.95,28.04,27.92,28.04,12200.0,24.7481,24.8278,24.7215,24.8278,12200.0
2014-04-30 14:30:00,28.0,28.08,27.98,28.08,2500.0,24.7923,24.8632,24.7746,24.8632,2500.0
2014-04-30 15:00:00,28.07,28.13,27.99,28.07,3200.0,24.8543,24.9075,24.7835,24.8543,3200.0
2014-04-30 15:30:00,28.1,28.2,28.07,28.19,45300.0,24.8809,24.9694,24.8543,24.9606,45300.0
2014-05-01 09:30:00,27.94,28.34,27.94,28.24,13600.0,24.7392,25.0934,24.7392,25.0049,13600.0
2014-05-01 10:00:00,28.25,28.25,28.1,28.15,5400.0,25.0137,25.0137,24.8809,24.9252,5400.0
2014-05-01 10:30:00,28.18,28.22,28.14,28.17,6300.0,24.9517,24.9871,24.9163,24.9429,6300.0
2014-05-01 11:00:00,28.2,28.21,28.06,28.2,7500.0,24.9694,24.9783,24.8455,24.9694,7500.0
2014-05-01 11:30:00,28.2,28.26,28.17,28.22,12400.0,24.9694,25.0226,24.9429,24.9871,12400.0
2014-05-01 12:00:00,28.25,28.42,28.25,28.42,207300.0,25.0137,25.1642,25.0137,25.1642,207300.0
2014-05-01 12:30:00,28.48,28.57,28.2,28.22,31900.0,25.2174,25.297,24.9694,24.9871,31900.0
2014-05-01 13:00:00,28.24,28.4,28.12,28.17,13600.0,25.0049,25.1465,24.8986,24.9429,13600.0
2014-05-01 13:30:00,28.17,28.21,28.05,28.06,14100.0,24.9429,24.9783,24.8366,24.8455,14100.0
2014-05-01 14:00:00,28.05,28.17,28.03,28.17,5800.0,24.8366,24.9429,24.8189,24.9429,5800.0
2014-05-01 14:30:00,28.17,28.19,28.06,28.14,7400.0,24.9429,24.9606,24.8455,24.9163,7400.0
2014-05-01 15:00:00,28.14,28.16,28.0,28.04,15000.0,24.9163,24.934,24.7923,24.8278,15000.0
2014-05-01 15:30:00,28.02,28.22,28.0,28.19,27800.0,24.8101,24.9871,24.7923,24.9606,27800.0
2014-05-02 09:30:00,28.19,28.35,27.92,28.23,1600.0,24.9606,25.1022,24.7215,24.996,1600.0
2014-05-02 10:00:00,28.23,28.41,28.23,28.4,6900.0,24.996,25.1554,24.996,25.1465,6900.0
2014-05-02 10:30:00,28.4,28.49,28.32,28.32,5500.0,25.1465,25.2262,25.0757,25.0757,5500.0
2014-05-02 11:00:00,28.31,28.35,28.21,28.26,4100.0,25.0668,25.1022,24.9783,25.0226,4100.0
2014-05-02 11:30:00,28.29,28.3,28.24,28.26,2400.0,25.0491,25.058,25.0049,25.0226,2400.0
2014-05-02 12:00:00,28.26,28.33,28.19,28.19,19300.0,25.0226,25.0845,24.9606,24.9606,19300.0
2014-05-02 12:30:00,28.2,28.37,28.19,28.32,83900.0,24.9694,25.12,24.9606,25.0757,83900.0
2014-05-02 13:00:00,28.28,28.35,28.28,28.3,9400.0,25.0403,25.1022,25.0403,25.058,9400.0
2014-05-02 13:30:00,28.3,28.38,28.28,28.3,9900.0,25.058,25.1288,25.0403,25.058,9900.0
2014-05-02 14:00:00,28.25,28.36,28.23,28.32,7400.0,25.0137,25.1111,24.996,25.0757,7400.0
2014-05-02 14:30:00,28.3,28.4,28.3,28.32,6100.0,25.058,25.1465,25.058,25.0757,6100.0
2014-05-02 15:00:00,28.31,28.38,28.3,28.31,8000.0,25.0668,25.1288,25.058,25.0668,8000.0
2014-05-02 15:30:00,28.31,28.36,28.24,28.34,48800.0,25.0668,25.1111,25.0049,25.0934,48800.0
2014-05-05 09:30:00,28.23,28.23,27.95,28.09,2400.0,24.996,24.996,24.7481,24.872,2400.0
2014-05-05 10:00:00,28.07,28.2,28.05,28.15,2600.0,24.8543,24.9694,24.8366,24.9252,2600.0
2014-05-05 10:30:00,28.12,28.24,28.12,28.18,1900.0,24.8986,25.0049,24.8986,24.9517,1900.0
2014-05-05 11:00:00,28.2,28.26,28.17,28.26,2100.0,24.9694,25.0226,24.9429,25.0226,2100.0
2014-05-05 11:30:00,28.25,28.4,28.25,28.25,2500.0,25.0137,25.1465,25.0137,25.0137,2500.0
2014-05-05 12:00:00,28.28,28.29,28.28,28.29,300.0,25.0403,25.0491,25.0403,25.0491,300.0
2014-05-05 12:30:00,28.28,28.29,28.25,28.25,3700.0,25.0403,25.0491,25.0137,25.0137,3700.0
2014-05-05 13:00:00,28.25,28.32,28.25,28.3,6200.0,25.0137,25.0757,25.0137,25.058,6200.0
2014-05-05 13:30:00,28.31,28.37,28.29,28.31,10100.0,25.0668,25.12,25.0491,25.0668,10100.0
2014-05-05 14:00:00,28.33,28.37,28.3,28.33,20200.0,25.0845,25.12,25.058,25.0845,20200.0
2014-05-05 14:30:00,28.33,28.44,28.3,28.44,17200.0,25.0845,25.1819,25.058,25.1819,17200.0
2014-05-05 15:00:00,28.43,28.45,28.38,28.43,12600.0,25.1731,25.1908,25.1288,25.1731,12600.0
2014-05-05 15:30:00,28.42,28.56,28.38,28.56,34700.0,25.1642,25.2882,25.1288,25.2882,34700.0
2014-05-06 09:30:00,28.54,28.55,28.39,28.44,4600.0,25.2705,25.2793,25.1377,25.1819,4600.0
2014-05-06 10:00:00,28.45,28.64,28.4,28.64,32800.0,25.1908,25.359,25.1465,25.359,32800.0
2014-05-06 10:30:00,28.63,28.63,28.4,28.4,2300.0,25.3502,25.3502,25.1465,25.1465,2300.0
2014-05-06 11:00:00,28.4,28.51,28.4,28.49,2400.0,25.1465,25.2439,25.1465,25.2262,2400.0
2014-05-06 11:30:00,28.44,28.48,28.34,28.42,13500.0,25.1819,25.2174,25.0934,25.1642,13500.0
2014-05-06 12:00:00,28.43,28.43,28.39,28.39,2400.0,25.1731,25.1731,25.1377,25.1377,2400.0
2014-05-06 12:30:00,28.39,28.44,28.35,28.35,9500.0,25.1377,25.1819,25.1022,25.1022,9500.0
2014-05-06 13:00:00,28.35,28.35,28.26,28.29,4900.0,25.1022,25.1022,25.0226,25.0491,4900.0
2014-05-06 13:30:00,28.3,28.39,28.27,28.3,4800.0,25.058,25.1377,25.0314,25.058,4800.0
2014-05-06 14:00:00,28.29,28.32,28.27,28.27,4000.0,25.0491,25.0757,25.0314,25.0314,4000.0
2014-05-06 14:30:00,28.27,28.36,28.27,28.31,4000.0,25.0314,25.1111,25.0314,25.0668,4000.0
2014-05-06 15:00:00,28.3,28.38,28.27,28.34,4600.0,25.058,25.1288,25.0314,25.0934,4600.0
2014-05-06 15:30:00,28.3,28.36,28.13,28.21,49300.0,25.058,25.1111,24.9075,24.9783,49300.0
2014-05-07 09:30:00,28.12,28.69,27.77,27.82,7600.0,24.8986,25.4033,24.5887,24.633,7600.0
2014-05-07 10:00:00,27.84,27.84,27.46,27.55,15100.0,24.6507,24.6507,24.3142,24.3939,15100.0
2014-05-07 10:30:00,27.49,27.73,27.49,27.54,19000.0,24.3408,24.5533,24.3408,24.385,19000.0
2014-05-07 11:00:00,27.55,27.7,27.54,27.57,28700.0,24.3939,24.5267,24.385,24.4116,28700.0
2014-05-07 11:30:00,27.58,27.65,27.5,27.6,24000.0,24.4205,24.4824,24.3496,24.4382,24000.0
2014-05-07 12:00:00,27.59,27.65,27.48,27.55,32700.0,24.4293,24.4824,24.3319,24.3939,32700.0
2014-05-07 12:30:00,27.55,27.69,27.48,27.64,69100.0,24.3939,24.5179,24.3319,24.4736,69100.0
2014-05-07 13:00:00,27.65,27.68,27.5,27.53,12200.0,24.4824,24.509,24.3496,24.3762,12200.0
2014-05-07 13:30:00,27.5,27.66,27.5,27.5,17800.0,24.3496,24.4913,24.3496,24.3496,17800.0
2014-05-07 14:00:00,27.51,27.58,27.46,27.54,21600.0,24.3585,24.4205,24.3142,24.385,21600.0
2014-05-07 14:30:00,27.59,27.64,27.53,27.6,43800.0,24.4293,24.4736,24.3762,24.4382,43800.0
2014-05-07 15:00:00,27.59,27.65,27.54,27.57,30300.0,24.4293,24.4824,24.385,24.4116,30300.0
2014-05-07 15:30:00,27.58,27.79,27.55,27.72,85100.0,24.4205,24.6064,24.3939,24.5444,85100.0
2014-05-08 09:30:00,28.1,28.68,27.93,28.49,37200.0,24.8809,25.3944,24.7304,25.2262,37200.0
2014-05-08 10:00:00,28.49,28.59,28.41,28.54,14000.0,25.2262,25.3148,25.1554,25.2705,14000.0
2014-05-08 10:30:00,28.5,28.65,28.34,28.64,14900.0,25.2351,25.3679,25.0934,25.359,14900.0
2014-05-08 11:00:00,28.63,28.73,28.47,28.51,16800.0,25.3502,25.4387,25.2085,25.2439,16800.0
2014-05-08 11:30:00,28.51,28.65,28.5,28.6,5700.0,25.2439,25.3679,25.2351,25.3236,5700.0
2014-05-08 12:00:00,28.61,28.61,28.51,28.53,10100.0,25.3325,25.3325,25.2439,25.2616,10100.0
2014-05-08 12:30:00,28.54,28.59,28.47,28.49,9300.0,25.2705,25.3148,25.2085,25.2262,9300.0
2014-05-08 13:00:00,28.44,28.55,28.43,28.46,14500.0,25.1819,25.2793,25.1731,25.1996,14500.0
2014-05-08 13:30:00,28.47,28.52,28.43,28.51,13100.0,25.2085,25.2528,25.1731,25.2439,13100.0
2014-05-08 14:00:00,28.52,28.53,28.39,28.49,11900.0,25.2528,25.2616,25.1377,25.2262,11900.0
2014-05-08 14:30:00,28.49,28.66,28.46,28.65,14800.0,25.2262,25.3767,25.1996,25.3679,14800.0
2014-05-08 15:00:00,28.62,28.65,28.4,28.5,38800.0,25.3413,25.3679,25.1465,25.2351,38800.0
2014-05-08 15:30:00,28.5,28.69,28.41,28.68,45100.0,25.2351,25.4033,25.1554,25.3944,45100.0
2014-05-09 09:30:00,28.72,29.7,28.38,29.09,183400.0,25.4299,26.2976,25.1288,25.7575,183400.0
2014-05-09 10:00:00,29.08,29.25,28.93,29.0,54200.0,25.7486,25.8991,25.6158,25.6778,54200.0
2014-05-09 10:30:00,29.0,29.19,28.76,29.16,30800.0,25.6778,25.846,25.4653,25.8195,30800.0
2014-05-09 11:00:00,29.13,29.15,28.21,28.78,64800.0,25.7929,25.8106,24.9783,25.483,64800.0
2014-05-09 11:30:00,28.72,28.86,28.67,28.77,41300.0,25.4299,25.5538,25.3856,25.4741,41300.0
2014-05-09 12:00:00,28.74,29.0,28.74,28.89,12100.0,25.4476,25.6778,25.4476,25.5804,12100.0
2014-05-09 12:30:00,28.89,29.22,28.89,29.15,26800.0,25.5804,25.8726,25.5804,25.8106,26800.0
2014-05-09 13:00:00,29.17,29.2,29.04,29.05,13700.0,25.8283,25.8549,25.7132,25.7221,13700.0
2014-05-09 13:30:00,29.05,29.16,28.9,29.11,20300.0,25.7221,25.8195,25.5892,25.7752,20300.0
2014-05-09 14:00:00,29.12,29.19,29.09,29.18,4700.0,25.784,25.846,25.7575,25.8372,4700.0
2014-05-09 14:30:00,29.19,29.24,29.03,29.1,10600.0,25.846,25.8903,25.7043,25.7663,10600.0
2014-05-09 15:00:00,29.09,29.16,28.98,29.04,19300.0,25.7575,25.8195,25.6601,25.7132,19300.0
2014-05-09 15:30:00,29.04,29.35,28.99,29.33,87600.0,25.7132,25.9877,25.6689,25.97,87600.0
2014-05-12 09:30:00,29.2,29.89,29.11,29.84,41400.0,25.8549,26.4658,25.7752,26.4216,41400.0
2014-05-12 10:00:00,29.84,30.06,29.78,30.05,27700.0,26.4216,26.6164,26.3684,26.6075,27700.0
2014-05-12 10:30:00,30.08,30.23,30.0,30.23,49100.0,26.6341,26.7669,26.5632,26.7669,49100.0
2014-05-12 11:00:00,30.23,30.33,30.15,30.23,19300.0,26.7669,26.8554,26.696,26.7669,19300.0
2014-05-12 11:30:00,30.23,30.32,30.15,30.24,41000.0,26.7669,26.8466,26.696,26.7757,41000.0
2014-05-12 12:00:00,30.2,30.35,30.14,30.2,23900.0,26.7403,26.8731,26.6872,26.7403,23900.0
2014-05-12 12:30:00,30.19,30.2,29.95,30.07,14100.0,26.7315,26.7403,26.519,26.6252,14100.0
2014-05-12 13:00:00,30.08,30.18,30.06,30.13,14800.0,26.6341,26.7226,26.6164,26.6783,14800.0
2014-05-12 13:30:00,30.13,30.28,30.11,30.26,33100.0,26.6783,26.8112,26.6606,26.7934,33100.0
2014-05-12 14:00:00,30.29,30.42,30.2,30.23,20000.0,26.82,26.9351,26.7403,26.7669,20000.0
2014-05-12 14:30:00,30.24,30.33,30.15,30.27,24600.0,26.7757,26.8554,26.696,26.8023,24600.0
2014-05-12 15:00:00,30.29,30.3,30.1,30.11,23100.0,26.82,26.8289,26.6518,26.6606,23100.0
2014-05-12 15:30:00,30.13,30.14,29.99,30.03,85100.0,26.6783,26.6872,26.5544,26.5898,85100.0
2014-05-13 09:30:00,30.01,30.19,29.97,30.08,16100.0,26.5721,26.7315,26.5367,26.6341,16100.0
2014-05-13 10:00:00,30.06,30.18,29.93,29.98,59200.0,26.6164,26.7226,26.5012,26.5455,59200.0
2014-05-13 10:30:00,30.0,30.02,29.9,29.99,12800.0,26.5632,26.5809,26.4747,26.5544,12800.0
2014-05-13 11:00:00,29.99,29.99,29.86,29.99,13900.0,26.5544,26.5544,26.4393,26.5544,13900.0
2014-05-13 11:30:00,29.99,30.0,29.81,29.82,13000.0,26.5544,26.5632,26.395,26.4038,13000.0
2014-05-13 12:00:00,29.76,29.87,29.76,29.81,3600.0,26.3507,26.4481,26.3507,26.395,3600.0
2014-05-13 12:30:00,29.79,29.96,29.77,29.88,3300.0,26.3773,26.5278,26.3596,26.457,3300.0
2014-05-13 13:00:00,29.84,29.85,29.66,29.7,25000.0,26.4216,26.4304,26.2622,26.2976,25000.0
2014-05-13 13:30:00,29.72,29.78,29.68,29.71,3800.0,26.3153,26.3684,26.2799,26.3064,3800.0
2014-05-13 14:00:00,29.72,29.88,29.72,29.82,3300.0,26.3153,26.457,26.3153,26.4038,3300.0
2014-05-13 14:30:00,29.86,29.97,29.85,29.97,6800.0,26.4393,26.5367,26.4304,26.5367,6800.0
2014-05-13 15:00:00,29.94,29.94,29.81,29.91,5700.0,26.5101,26.5101,26.395,26.4835,5700.0
2014-05-13 15:30:00,29.92,29.93,29.82,29.92,30300.0,26.4924,26.5012,26.4038,26.4924,30300.0
2014-05-14 09:30:00,29.72,29.84,29.72,29.83,16700.0,26.3153,26.4216,26.3153,26.4127,16700.0
2014-05-14 10:00:00,29.83,29.93,29.83,29.88,7200.0,26.4127,26.5012,26.4127,26.457,7200.0
2014-05-14 10:30:00,29.88,29.93,29.83,29.84,7100.0,26.457,26.5012,26.4127,26.4216,7100.0
2014-05-14 11:00:00,29.84,29.9,29.71,29.76,26600.0,26.4216,26.4747,26.3064,26.3507,26600.0
2014-05-14 11:30:00,29.74,29.85,29.7,29.78,9800.0,26.333,26.4304,26.2976,26.3684,9800.0
2014-05-14 12:00:00,29.79,29.92,29.74,29.86,11000.0,26.3773,26.4924,26.333,26.4393,11000.0
2014-05-14 12:30:00,29.88,29.93,29.83,29.89,3300.0,26.457,26.5012,26.4127,26.4658,3300.0
2014-05-14 13:00:00,29.91,29.96,29.87,29.88,4000.0,26.4835,26.5278,26.4481,26.457,4000.0
2014-05-14 13:30:00,29.84,29.94,29.81,29.94,7200.0,26.4216,26.5101,26.395,26.5101,7200.0
2014-05-14 14:00:00,29.9,29.92,29.72,29.8,5300.0,26.4747,26.4924,26.3153,26.3861,5300.0
2014-05-14 14:30:00,29.79,29.8,29.73,29.76,7700.0,26.3773,26.3861,26.3242,26.3507,7700.0
2014-05-14 15:00:00,29.76,29.85,29.74,29.81,10200.0,26.3507,26.4304,26.333,26.395,10200.0
2014-05-14 15:30:00,29.8,29.8,29.64,29.65,40400.0,26.3861,26.3861,26.2445,26.2533,40400.0
2014-05-15 09:30:00,29.49,29.6,29.36,29.5,29800.0,26.1117,26.2091,25.9965,26.1205,29800.0
2014-05-15 10:00:00,29.5,29.52,29.3,29.44,17200.0,26.1205,26.1382,25.9434,26.0674,17200.0
2014-05-15 10:30:00,29.41,29.49,29.34,29.36,12400.0,26.0408,26.1117,25.9788,25.9965,12400.0
2014-05-15 11:00:00,29.37,29.42,29.32,29.38,50300.0,26.0054,26.0497,25.9611,26.0143,50300.0
2014-05-15 11:30:00,29.4,29.54,29.25,29.28,24800.0,26.032,26.1559,25.8991,25.9257,24800.0
2014-05-15 12:00:00,29.26,29.5,29.25,29.5,6100.0,25.908,26.1205,25.8991,26.1205,6100.0
2014-05-15 12:30:00,29.5,29.5,29.41,29.46,5100.0,26.1205,26.1205,26.0408,26.0851,5100.0
2014-05-15 13:00:00,29.49,29.5,29.4,29.47,5700.0,26.1117,26.1205,26.032,26.0939,5700.0
2014-05-15 13:30:00,29.47,29.51,29.42,29.51,19700.0,26.0939,26.1294,26.0497,26.1294,19700.0
2014-05-15 14:00:00,29.5,29.51,29.47,29.5,15300.0,26.1205,26.1294,26.0939,26.1205,15300.0
2014-05-15 14:30:00,29.5,29.54,29.48,29.54,11900.0,26.1205,26.1559,26.1028,26.1559,11900.0
2014-05-15 15:00:00,29.59,29.6,29.47,29.47,20300.0,26.2002,26.2091,26.0939,26.0939,20300.0
2014-05-15 15:30:00,29.48,29.84,29.38,29.71,168200.0,26.1028,26.4216,26.0143,26.3064,168200.0
2014-05-16 09:30:00,29.83,29.83,29.32,29.42,8600.0,26.4127,26.4127,25.9611,26.0497,8600.0
2014-05-16 10:00:00,29.43,29.44,29.24,29.24,11100.0,26.0585,26.0674,25.8903,25.8903,11100.0
2014-05-16 10:30:00,29.26,29.33,29.17,29.3,29200.0,25.908,25.97,25.8283,25.9434,29200.0
2014-05-16 11:00:00,29.3,29.55,29.24,29.45,8500.0,25.9434,26.1648,25.8903,26.0762,8500.0
2014-05-16 11:30:00,29.47,29.67,29.44,29.67,14100.0,26.0939,26.271,26.0674,26.271,14100.0
2014-05-16 12:00:00,29.64,29.82,29.64,29.82,12800.0,26.2445,26.4038,26.2445,26.4038,12800.0
2014-05-16 12:30:00,29.81,29.83,29.76,29.8,7800.0,26.395,26.4127,26.3507,26.3861,7800.0
2014-05-16 13:00:00,29.78,29.8,29.69,29.69,4800.0,26.3684,26.3861,26.2887,26.2887,4800.0
2014-05-16 13:30:00,29.67,29.68,29.59,29.61,4600.0,26.271,26.2799,26.2002,26.2179,4600.0
2014-05-16 14:00:00,29.59,29.59,29.46,29.49,8300.0,26.2002,26.2002,26.0851,26.1117,8300.0
2014-05-16 14:30:00,29.5,29.56,29.49,29.56,10500.0,26.1205,26.1736,26.1117,26.1736,10500.0
2014-05-16 15:00:00,29.57,29.61,29.46,29.6,53800.0,26.1825,26.2179,26.0851,26.2091,53800.0
2014-05-16 15:30:00,29.61,29.92,29.38,29.88,187100.0,26.2179,26.4924,26.0143,26.457,187100.0
2014-05-19 09:30:00,29.65,29.75,29.54,29.66,15200.0,26.2533,26.3419,26.1559,26.2622,15200.0
2014-05-19 10:00:00,29.67,29.85,29.61,29.85,23500.0,26.271,26.4304,26.2179,26.4304,23500.0
2014-05-19 10:30:00,29.79,29.85,29.5,29.66,31500.0,26.3773,26.4304,26.1205,26.2622,31500.0
2014-05-19 11:00:00,29.67,29.9,29.63,29.75,13600.0,26.271,26.4747,26.2356,26.3419,13600.0
2014-05-19 11:30:00,29.73,29.77,29.63,29.69,10600.0,26.3242,26.3596,26.2356,26.2887,10600.0
2014-05-19 12:00:00,29.74,29.75,29.68,29.74,4700.0,26.333,26.3419,26.2799,26.333,4700.0
2014-05-19 12:30:00,29.7,29.72,29.6,29.67,5300.0,26.2976,26.3153,26.2091,26.271,5300.0
2014-05-19 13:00:00,29.68,29.71,29.62,29.62,6600.0,26.2799,26.3064,26.2268,26.2268,6600.0
2014-05-19 13:30:00,29.61,29.7,29.61,29.65,14200.0,26.2179,26.2976,26.2179,26.2533,14200.0
2014-05-19 14:00:00,29.66,29.66,29.55,29.56,19300.0,26.2622,26.2622,26.1648,26.1736,19300.0
2014-05-19 14:30:00,29.55,29.69,29.53,29.6,18700.0,26.1648,26.2887,26.1471,26.2091,18700.0
2014-05-19 15:00:00,29.6,29.62,29.52,29.57,12400.0,26.2091,26.2268,26.1382,26.1825,12400.0
2014-05-19 15:30:00,29.58,29.59,29.37,29.37,89000.0,26.1913,26.2002,26.0054,26.0054,89000.0
2014-05-20 09:30:00,29.36,29.65,29.24,29.3,6900.0,25.9965,26.2533,25.8903,25.9434,6900.0
2014-05-20 10:00:00,29.23,29.39,29.21,29.36,13800.0,25.8814,26.0231,25.8637,25.9965,13800.0
2014-05-20 10:30:00,29.34,29.53,29.33,29.5,28000.0,25.9788,26.1471,25.97,26.1205,28000.0
2014-05-20 11:00:00,29.51,29.51,29.36,29.37,56000.0,26.1294,26.1294,25.9965,26.0054,56000.0
2014-05-20 11:30:00,29.39,29.77,29.39,29.71,10100.0,26.0231,26.3596,26.0231,26.3064,10100.0
2014-05-20 12:00:00,29.69,29.73,29.53,29.58,28200.0,26.2887,26.3242,26.1471,26.1913,28200.0
2014-05-20 12:30:00,29.62,29.77,29.56,29.77,9100.0,26.2268,26.3596,26.1736,26.3596,9100.0
2014-05-20 13:00:00,29.74,29.78,29.6,29.62,11600.0,26.333,26.3684,26.2091,26.2268,11600.0
2014-05-20 13:30:00,29.58,29.61,29.53,29.55,8700.0,26.1913,26.2179,26.1471,26.1648,8700.0
2014-05-20 14:00:00,29.55,29.61,29.48,29.59,11900.0,26.1648,26.2179,26.1028,26.2002,11900.0
2014-05-20 14:30:00,29.59,29.63,29.44,29.44,12200.0,26.2002,26.2356,26.0674,26.0674,12200.0
2014-05-20 15:00:00,29.45,29.46,29.24,29.27,31600.0,26.0762,26.0851,25.8903,25.9169,31600.0
2014-05-20 15:30:00,29.27,29.35,29.16,29.2,114000.0,25.9169,25.9877,25.8195,25.8549,114000.0
2014-05-21 09:30:00,29.42,29.52,29.39,29.48,4500.0,26.0497,26.1382,26.0231,26.1028,4500.0
2014-05-21 10:00:00,29.48,29.5,29.28,29.29,21400.0,26.1028,26.1205,25.9257,25.9346,21400.0
2014-05-21 10:30:00,29.36,29.52,29.32,29.44,29700.0,25.9965,26.1382,25.9611,26.0674,29700.0
2014-05-21 11:00:00,29.46,29.6,29.45,29.51,8100.0,26.0851,26.2091,26.0762,26.1294,8100.0
2014-05-21 11:30:00,29.49,29.59,29.49,29.58,6600.0,26.1117,26.2002,26.1117,26.1913,6600.0
2014-05-21 12:00:00,29.59,29.69,29.57,29.69,7800.0,26.2002,26.2887,26.1825,26.2887,7800.0
2014-05-21 12:30:00,29.7,29.75,29.63,29.74,8500.0,26.2976,26.3419,26.2356,26.333,8500.0
2014-05-21 13:00:00,29.74,29.85,29.74,29.81,10700.0,26.333,26.4304,26.333,26.395,10700.0
2014-05-21 13:30:00,29.81,29.87,29.78,29.83,11200.0,26.395,26.4481,26.3684,26.4127,11200.0
2014-05-21 14:00:00,29.81,29.86,29.67,29.72,23100.0,26.395,26.4393,26.271,26.3153,23100.0
2014-05-21 14:30:00,29.74,29.74,29.5,29.64,15400.0,26.333,26.333,26.1205,26.2445,15400.0
2014-05-21 15:00:00,29.6,29.77,29.6,29.63,29400.0,26.2091,26.3596,26.2091,26.2356,29400.0
2014-05-21 15:30:00,29.62,29.75,29.6,29.62,50200.0,26.2268,26.3419,26.2091,26.2268,50200.0
2014-05-22 09:30:00,28.18,28.24,27.86,27.95,1020400.0,24.9894,25.0427,24.7057,24.7855,1020400.0
2014-05-22 10:00:00,27.95,28.06,27.68,28.04,602800.0,24.7855,24.883,24.5461,24.8653,602800.0
2014-05-22 10:30:00,28.03,28.05,27.82,27.87,180000.0,24.8564,24.8742,24.6702,24.7145,180000.0
2014-05-22 11:00:00,27.86,27.93,27.84,27.85,154500.0,24.7057,24.7678,24.6879,24.6968,154500.0
2014-05-22 11:30:00,27.85,27.93,27.81,27.87,133100.0,24.6968,24.7678,24.6613,24.7145,133100.0
2014-05-22 12:00:00,27.87,28.0,27.85,27.91,165000.0,24.7145,24.8298,24.6968,24.75,165000.0
2014-05-22 12:30:00,27.91,28.08,27.89,27.99,132800.0,24.75,24.9008,24.7323,24.821,132800.0
2014-05-22 13:00:00,27.99,28.2,27.95,28.13,190500.0,24.821,25.0072,24.7855,24.9451,190500.0
2014-05-22 13:30:00,28.14,28.16,27.98,28.05,102000.0,24.954,24.9717,24.8121,24.8742,102000.0
2014-05-22 14:00:00,28.05,28.09,28.0,28.08,150500.0,24.8742,24.9096,24.8298,24.9008,150500.0
2014-05-22 14:30:00,28.09,28.18,28.04,28.14,192200.0,24.9096,24.9894,24.8653,24.954,192200.0
2014-05-22 15:00:00,28.14,28.15,28.05,28.1,240500.0,24.954,24.9628,24.8742,24.9185,240500.0
2014-05-22 15:30:00,28.11,28.21,28.06,28.12,325900.0,24.9274,25.0161,24.883,24.9362,325900.0
2014-05-23 09:30:00,28.22,28.53,28.13,28.41,173400.0,25.0249,25.2998,24.9451,25.1934,173400.0
2014-05-23 10:00:00,28.41,28.67,28.29,28.5,116000.0,25.1934,25.424,25.087,25.2732,116000.0
2014-05-23 10:30:00,28.51,28.61,28.4,28.54,95000.0,25.2821,25.3708,25.1845,25.3087,95000.0
2014-05-23 11:00:00,28.54,28.65,28.44,28.46,79200.0,25.3087,25.4062,25.22,25.2377,79200.0
2014-05-23 11:30:00,28.47,28.65,28.4,28.6,46300.0,25.2466,25.4062,25.1845,25.3619,46300.0
2014-05-23 12:00:00,28.6,28.6,28.52,28.55,64700.0,25.3619,25.3619,25.291,25.3176,64700.0
2014-05-23 12:30:00,28.56,28.6,28.49,28.54,49400.0,25.3264,25.3619,25.2644,25.3087,49400.0
2014-05-23 13:00:00,28.55,28.6,28.54,28.6,23700.0,25.3176,25.3619,25.3087,25.3619,23700.0
2014-05-23 13:30:00,28.6,28.6,28.57,28.58,58300.0,25.3619,25.3619,25.3353,25.3442,58300.0
2014-05-23 14:00:00,28.57,28.58,28.57,28.58,25000.0,25.3353,25.3442,25.3353,25.3442,25000.0
2014-05-23 14:30:00,28.57,28.58,28.55,28.55,88300.0,25.3353,25.3442,25.3176,25.3176,88300.0
2014-05-23 15:00:00,28.55,28.56,28.51,28.54,135900.0,25.3176,25.3264,25.2821,25.3087,135900.0
2014-05-23 15:30:00,28.55,28.56,28.42,28.44,143100.0,25.3176,25.3264,25.2023,25.22,143100.0
2014-05-27 09:30:00,28.7,28.97,28.63,28.63,73300.0,25.4506,25.69,25.3885,25.3885,73300.0
2014-05-27 10:00:00,28.64,28.77,28.61,28.75,74700.0,25.3974,25.5126,25.3708,25.4949,74700.0
2014-05-27 10:30:00,28.74,28.79,28.58,28.72,97900.0,25.486,25.5304,25.3442,25.4683,97900.0
2014-05-27 11:00:00,28.72,28.77,28.66,28.66,69600.0,25.4683,25.5126,25.4151,25.4151,69600.0
2014-05-27 11:30:00,28.65,28.72,28.63,28.68,42600.0,25.4062,25.4683,25.3885,25.4328,42600.0
2014-05-27 12:00:00,28.69,28.82,28.65,28.8,69100.0,25.4417,25.557,25.4062,25.5393,69100.0
2014-05-27 12:30:00,28.8,28.82,28.75,28.8,42100.0,25.5393,25.557,25.4949,25.5393,42100.0
2014-05-27 13:00:00,28.79,28.81,28.66,28.69,97700.0,25.5304,25.5481,25.4151,25.4417,97700.0
2014-05-27 13:30:00,28.7,28.8,28.69,28.78,112400.0,25.4506,25.5393,25.4417,25.5215,112400.0
2014-05-27 14:00:00,28.78,28.8,28.67,28.68,146200.0,25.5215,25.5393,25.424,25.4328,146200.0
2014-05-27 14:30:00,28.68,28.81,28.68,28.8,97100.0,25.4328,25.5481,25.4328,25.5393,97100.0
2014-05-27 15:00:00,28.8,28.92,28.79,28.84,133200.0,25.5393,25.6457,25.5304,25.5747,133200.0
2014-05-27 15:30:00,28.84,28.89,28.8,28.83,241400.0,25.5747,25.6191,25.5393,25.5659,241400.0
2014-05-28 09:30:00,28.94,29.0,28.77,28.9,94500.0,25.6634,25.7166,25.5126,25.6279,94500.0
2014-05-28 10:00:00,28.88,28.92,28.85,28.88,68200.0,25.6102,25.6457,25.5836,25.6102,68200.0
2014-05-28 10:30:00,28.89,28.95,28.83,28.85,70100.0,25.6191,25.6723,25.5659,25.5836,70100.0
2014-05-28 11:00:00,28.84,28.9,28.83,28.85,37100.0,25.5747,25.6279,25.5659,25.5836,37100.0
2014-05-28 11:30:00,28.87,28.88,28.82,28.86,42400.0,25.6013,25.6102,25.557,25.5925,42400.0
2014-05-28 12:00:00,28.84,28.86,28.8,28.84,39900.0,25.5747,25.5925,25.5393,25.5747,39900.0
2014-05-28 12:30:00,28.84,29.0,28.83,29.0,41700.0,25.5747,25.7166,25.5659,25.7166,41700.0
2014-05-28 13:00:00,29.0,29.01,28.94,28.96,87700.0,25.7166,25.7255,25.6634,25.6811,87700.0
2014-05-28 13:30:00,28.96,28.98,28.94,28.97,49300.0,25.6811,25.6989,25.6634,25.69,49300.0
2014-05-28 14:00:00,28.97,28.97,28.92,28.96,45100.0,25.69,25.69,25.6457,25.6811,45100.0
2014-05-28 14:30:00,28.96,28.99,28.91,28.99,120700.0,25.6811,25.7077,25.6368,25.7077,120700.0
2014-05-28 15:00:00,28.99,29.01,28.96,29.01,116800.0,25.7077,25.7255,25.6811,25.7255,116800.0
2014-05-28 15:30:00,29.0,29.01,28.96,28.99,167100.0,25.7166,25.7255,25.6811,25.7077,167100.0
2014-05-29 09:30:00,29.15,29.24,28.85,28.98,274300.0,25.8496,25.9294,25.5836,25.6989,274300.0
2014-05-29 10:00:00,28.98,28.99,28.89,28.92,27000.0,25.6989,25.7077,25.6191,25.6457,27000.0
2014-05-29 10:30:00,28.94,28.96,28.9,28.94,25400.0,25.6634,25.6811,25.6279,25.6634,25400.0
2014-05-29 11:00:00,28.92,28.95,28.92,28.94,20000.0,25.6457,25.6723,25.6457,25.6634,20000.0
2014-05-29 11:30:00,28.95,28.95,28.88,28.92,66000.0,25.6723,25.6723,25.6102,25.6457,66000.0
2014-05-29 12:00:00,28.92,29.08,28.91,29.01,65900.0,25.6457,25.7876,25.6368,25.7255,65900.0
2014-05-29 12:30:00,29.02,29.1,29.0,29.0,45000.0,25.7343,25.8053,25.7166,25.7166,45000.0
2014-05-29 13:00:00,29.01,29.01,28.98,28.99,98300.0,25.7255,25.7255,25.6989,25.7077,98300.0
2014-05-29 13:30:00,28.99,29.0,28.96,29.0,26600.0,25.7077,25.7166,25.6811,25.7166,26600.0
2014-05-29 14:00:00,29.0,29.0,28.98,29.0,77500.0,25.7166,25.7166,25.6989,25.7166,77500.0
2014-05-29 14:30:00,28.99,29.0,28.96,29.0,86300.0,25.7077,25.7166,25.6811,25.7166,86300.0
2014-05-29 15:00:00,29.0,29.09,28.99,29.09,98000.0,25.7166,25.7964,25.7077,25.7964,98000.0
2014-05-29 15:30:00,29.09,29.14,29.08,29.13,193600.0,25.7964,25.8408,25.7876,25.8319,193600.0
2014-05-30 09:30:00,29.04,29.23,28.9,29.0,22700.0,25.7521,25.9206,25.6279,25.7166,22700.0
2014-05-30 10:00:00,28.99,29.06,28.92,28.95,47500.0,25.7077,25.7698,25.6457,25.6723,47500.0
2014-05-30 10:30:00,28.95,29.03,28.95,28.98,20000.0,25.6723,25.7432,25.6723,25.6989,20000.0
2014-05-30 11:00:00,28.98,29.04,28.96,28.99,17200.0,25.6989,25.7521,25.6811,25.7077,17200.0
2014-05-30 11:30:00,28.98,29.06,28.97,29.0,70900.0,25.6989,25.7698,25.69,25.7166,70900.0
2014-05-30 12:00:00,29.0,29.09,28.99,29.08,112600.0,25.7166,25.7964,25.7077,25.7876,112600.0
2014-05-30 12:30:00,29.06,29.17,29.0,29.15,39100.0,25.7698,25.8674,25.7166,25.8496,39100.0
2014-05-30 13:00:00,29.15,29.16,29.12,29.15,28000.0,25.8496,25.8585,25.823,25.8496,28000.0
2014-05-30 13:30:00,29.15,29.21,29.13,29.2,77100.0,25.8496,25.9028,25.8319,25.894,77100.0
2014-05-30 14:00:00,29.2,29.25,29.18,29.25,37000.0,25.894,25.9383,25.8762,25.9383,37000.0
2014-05-30 14:30:00,29.25,29.51,29.23,29.49,877600.0,25.9383,26.1689,25.9206,26.1511,877600.0
2014-05-30 15:00:00,29.49,29.52,29.38,29.4,90200.0,26.1511,26.1777,26.0536,26.0713,90200.0
2014-05-30 15:30:00,29.4,29.44,29.24,29.41,385600.0,26.0713,26.1068,25.9294,26.0802,385600.0
2014-06-02 09:30:00,29.47,29.62,29.03,29.36,105200.0,26.1334,26.2664,25.7432,26.0358,105200.0
2014-06-02 10:00:00,29.33,29.38,29.13,29.19,39100.0,26.0092,26.0536,25.8319,25.8851,39100.0
2014-06-02 10:30:00,29.2,29.31,29.18,29.28,33300.0,25.894,25.9915,25.8762,25.9649,33300.0
2014-06-02 11:00:00,29.28,29.46,29.25,29.45,78300.0,25.9649,26.1245,25.9383,26.1157,78300.0
2014-06-02 11:30:00,29.45,29.49,29.24,29.25,98800.0,26.1157,26.1511,25.9294,25.9383,98800.0
2014-06-02 12:00:00,29.25,29.45,29.25,29.37,18000.0,25.9383,26.1157,25.9383,26.0447,18000.0
2014-06-02 12:30:00,29.37,29.4,29.29,29.4,51800.0,26.0447,26.0713,25.9738,26.0713,51800.0
2014-06-02 13:00:00,29.39,29.45,29.35,29.45,16700.0,26.0625,26.1157,26.027,26.1157,16700.0
2014-06-02 13:30:00,29.44,29.45,29.38,29.4,9900.0,26.1068,26.1157,26.0536,26.0713,9900.0
2014-06-02 14:00:00,29.42,29.52,29.39,29.5,60000.0,26.0891,26.1777,26.0625,26.16,60000.0
2014-06-02 14:30:00,29.5,29.53,29.47,29.5,23600.0,26.16,26.1866,26.1334,26.16,23600.0
2014-06-02 15:00:00,29.5,29.57,29.46,29.5,23600.0,26.16,26.2221,26.1245,26.16,23600.0
2014-06-02 15:30:00,29.5,29.56,29.46,29.49,57900.0,26.16,26.2132,26.1245,26.1511,57900.0
2014-06-03 09:30:00,29.33,29.64,29.31,29.59,17300.0,26.0092,26.2841,25.9915,26.2398,17300.0
2014-06-03 10:00:00,29.59,29.69,29.55,29.57,17300.0,26.2398,26.3285,26.2043,26.2221,17300.0
2014-06-03 10:30:00,29.57,29.64,29.44,29.59,25500.0,26.2221,26.2841,26.1068,26.2398,25500.0
2014-06-03 11:00:00,29.6,29.66,29.58,29.6,24200.0,26.2487,26.3019,26.2309,26.2487,24200.0
2014-06-03 11:30:00,29.6,29.66,29.52,29.61,23400.0,26.2487,26.3019,26.1777,26.2575,23400.0
2014-06-03 12:00:00,29.62,29.75,29.62,29.72,15600.0,26.2664,26.3817,26.2664,26.3551,15600.0
2014-06-03 12:30:00,29.71,29.75,29.67,29.68,19100.0,26.3462,26.3817,26.3108,26.3196,19100.0
2014-06-03 13:00:00,29.67,29.68,29.63,29.68,12500.0,26.3108,26.3196,26.2753,26.3196,12500.0
2014-06-03 13:30:00,29.66,29.76,29.66,29.74,21200.0,26.3019,26.3906,26.3019,26.3728,21200.0
2014-06-03 14:00:00,29.74,29.76,29.67,29.71,23300.0,26.3728,26.3906,26.3108,26.3462,23300.0
2014-06-03 14:30:00,29.71,29.76,29.68,29.71,20100.0,26.3462,26.3906,26.3196,26.3462,20100.0
2014-06-03 15:00:00,29.71,29.76,29.63,29.76,28300.0,26.3462,26.3906,26.2753,26.3906,28300.0
2014-06-03 15:30:00,29.76,29.76,29.57,29.57,124500.0,26.3906,26.3906,26.2221,26.2221,124500.0
2014-06-04 09:30:00,29.57,29.76,29.54,29.69,118500.0,26.2221,26.3906,26.1955,26.3285,118500.0
2014-06-04 10:00:00,29.68,29.75,29.65,29.7,15500.0,26.3196,26.3817,26.293,26.3374,15500.0
2014-06-04 10:30:00,29.7,29.72,29.68,29.7,14800.0,26.3374,26.3551,26.3196,26.3374,14800.0
2014-06-04 11:00:00,29.7,29.74,29.67,29.7,75400.0,26.3374,26.3728,26.3108,26.3374,75400.0
2014-06-04 11:30:00,29.7,29.71,29.69,29.69,60400.0,26.3374,26.3462,26.3285,26.3285,60400.0
2014-06-04 12:00:00,29.69,29.76,29.68,29.76,11500.0,26.3285,26.3906,26.3196,26.3906,11500.0
2014-06-04 12:30:00,29.77,29.84,29.77,29.79,32400.0,26.3994,26.4615,26.3994,26.4172,32400.0
2014-06-04 13:00:00,29.79,29.81,29.7,29.77,32300.0,26.4172,26.4349,26.3374,26.3994,32300.0
2014-06-04 13:30:00,29.77,29.8,29.69,29.72,56700.0,26.3994,26.426,26.3285,26.3551,56700.0
2014-06-04 14:00:00,29.71,29.79,29.71,29.78,8200.0,26.3462,26.4172,26.3462,26.4083,8200.0
2014-06-04 14:30:00,29.78,29.79,29.76,29.76,11500.0,26.4083,26.4172,26.3906,26.3906,11500.0
2014-06-04 15:00:00,29.77,29.8,29.75,29.75,40100.0,26.3994,26.426,26.3817,26.3817,40100.0
2014-06-04 15:30:00,29.75,29.79,29.75,29.78,109300.0,26.3817,26.4172,26.3817,26.4083,109300.0
2014-06-05 09:30:00,29.91,29.94,29.7,29.89,66200.0,26.5236,26.5502,26.3374,26.5058,66200.0
2014-06-05 10:00:00,29.89,29.92,29.75,29.77,33000.0,26.5058,26.5324,26.3817,26.3994,33000.0
2014-06-05 10:30:00,29.79,29.89,29.75,29.79,45600.0,26.4172,26.5058,26.3817,26.4172,45600.0
2014-06-05 11:00:00,29.82,29.89,29.79,29.81,17100.0,26.4438,26.5058,26.4172,26.4349,17100.0
2014-06-05 11:30:00,29.83,29.88,29.8,29.86,26800.0,26.4526,26.497,26.426,26.4792,26800.0
2014-06-05 12:00:00,29.86,29.91,29.86,29.9,18700.0,26.4792,26.5236,26.4792,26.5147,18700.0
2014-06-05 12:30:00,29.9,29.9,29.86,29.88,19500.0,26.5147,26.5147,26.4792,26.497,19500.0
2014-06-05 13:00:00,29.89,29.9,29.82,29.84,13500.0,26.5058,26.5147,26.4438,26.4615,13500.0
2014-06-05 13:30:00,29.84,29.9,29.79,29.88,50000.0,26.4615,26.5147,26.4172,26.497,50000.0
2014-06-05 14:00:00,29.88,29.88,29.8,29.85,32700.0,26.497,26.497,26.426,26.4704,32700.0
2014-06-05 14:30:00,29.85,29.91,29.84,29.89,41900.0,26.4704,26.5236,26.4615,26.5058,41900.0
2014-06-05 15:00:00,29.88,29.91,29.78,29.79,68400.0,26.497,26.5236,26.4083,26.4172,68400.0
2014-06-05 15:30:00,29.8,30.0,29.79,29.98,148000.0,26.426,26.6034,26.4172,26.5857,148000.0
2014-06-06 09:30:00,30.1,30.12,29.74,30.07,28800.0,26.6921,26.7098,26.3728,26.6655,28800.0
2014-06-06 10:00:00,30.09,30.21,30.0,30.02,46400.0,26.6832,26.7896,26.6034,26.6211,46400.0
2014-06-06 10:30:00,30.03,30.07,29.98,30.0,80200.0,26.63,26.6655,26.5857,26.6034,80200.0
2014-06-06 11:00:00,30.0,30.14,30.0,30.1,80200.0,26.6034,26.7275,26.6034,26.6921,80200.0
2014-06-06 11:30:00,30.1,30.11,30.07,30.1,47800.0,26.6921,26.7009,26.6655,26.6921,47800.0
2014-06-06 12:00:00,30.09,30.1,30.08,30.1,53600.0,26.6832,26.6921,26.6743,26.6921,53600.0
2014-06-06 12:30:00,30.1,30.1,30.01,30.02,50200.0,26.6921,26.6921,26.6123,26.6211,50200.0
2014-06-06 13:00:00,30.02,30.09,30.0,30.08,49000.0,26.6211,26.6832,26.6034,26.6743,49000.0
2014-06-06 13:30:00,30.08,30.11,30.07,30.1,137600.0,26.6743,26.7009,26.6655,26.6921,137600.0
2014-06-06 14:00:00,30.1,30.12,29.95,30.02,113400.0,26.6921,26.7098,26.559,26.6211,113400.0
2014-06-06 14:30:00,30.03,30.08,30.0,30.01,35800.0,26.63,26.6743,26.6034,26.6123,35800.0
2014-06-06 15:00:00,30.01,30.02,29.96,30.01,64600.0,26.6123,26.6211,26.5679,26.6123,64600.0
2014-06-06 15:30:00,30.01,30.06,29.98,30.06,216600.0,26.6123,26.6566,26.5857,26.6566,216600.0
2014-06-09 09:30:00,30.09,30.3,29.82,30.09,37700.0,26.6832,26.8694,26.4438,26.6832,37700.0
2014-06-09 10:00:00,30.08,30.13,29.97,30.02,87900.0,26.6743,26.7187,26.5768,26.6211,87900.0
2014-06-09 10:30:00,30.04,30.05,29.99,30.03,25600.0,26.6389,26.6477,26.5945,26.63,25600.0
2014-06-09 11:00:00,30.01,30.25,29.99,30.21,59800.0,26.6123,26.8251,26.5945,26.7896,59800.0
2014-06-09 11:30:00,30.21,30.35,30.21,30.32,42200.0,26.7896,26.9138,26.7896,26.8872,42200.0
2014-06-09 12:00:00,30.32,30.32,30.12,30.14,54000.0,26.8872,26.8872,26.7098,26.7275,54000.0
2014-06-09 12:30:00,30.15,30.18,30.01,30.1,48800.0,26.7364,26.763,26.6123,26.6921,48800.0
2014-06-09 13:00:00,30.1,30.12,30.03,30.04,27500.0,26.6921,26.7098,26.63,26.6389,27500.0
2014-06-09 13:30:00,30.04,30.23,30.03,30.21,63400.0,26.6389,26.8073,26.63,26.7896,63400.0
2014-06-09 14:00:00,30.2,30.28,30.15,30.27,238100.0,26.7807,26.8517,26.7364,26.8428,238100.0
2014-06-09 14:30:00,30.29,30.39,30.29,30.37,39500.0,26.8606,26.9492,26.8606,26.9315,39500.0
2014-06-09 15:00:00,30.37,30.49,30.35,30.44,81400.0,26.9315,27.0379,26.9138,26.9936,81400.0
2014-06-09 15:30:00,30.44,30.44,30.25,30.29,154200.0,26.9936,26.9936,26.8251,26.8606,154200.0
2014-06-10 09:30:00,30.34,30.43,30.25,30.37,24500.0,26.9049,26.9847,26.8251,26.9315,24500.0
2014-06-10 10:00:00,30.34,30.38,30.25,30.38,16700.0,26.9049,26.9404,26.8251,26.9404,16700.0
2014-06-10 10:30:00,30.35,30.43,30.26,30.41,25100.0,26.9138,26.9847,26.834,26.967,25100.0
2014-06-10 11:00:00,30.4,30.41,30.34,30.37,25900.0,26.9581,26.967,26.9049,26.9315,25900.0
2014-06-10 11:30:00,30.38,30.41,30.34,30.35,33800.0,26.9404,26.967,26.9049,26.9138,33800.0
2014-06-10 12:00:00,30.34,30.42,30.34,30.39,17600.0,26.9049,26.9758,26.9049,26.9492,17600.0
2014-06-10 12:30:00,30.39,30.44,30.37,30.42,29400.0,26.9492,26.9936,26.9315,26.9758,29400.0
2014-06-10 13:00:00,30.43,30.49,30.41,30.49,34800.0,26.9847,27.0379,26.967,27.0379,34800.0
2014-06-10 13:30:00,30.49,30.57,30.48,30.57,298700.0,27.0379,27.1089,27.029,27.1089,298700.0
2014-06-10 14:00:00,30.59,30.66,30.59,30.63,40800.0,27.1266,27.1887,27.1266,27.1621,40800.0
2014-06-10 14:30:00,30.64,30.67,30.57,30.59,18300.0,27.1709,27.1975,27.1089,27.1266,18300.0
2014-06-10 15:00:00,30.59,30.59,30.48,30.48,37600.0,27.1266,27.1266,27.029,27.029,37600.0
2014-06-10 15:30:00,30.49,30.5,30.41,30.46,67500.0,27.0379,27.0468,26.967,27.0113,67500.0
2014-06-11 09:30:00,30.38,30.6,30.32,30.32,6900.0,26.9404,27.1355,26.8872,26.8872,6900.0
2014-06-11 10:00:00,30.33,30.43,30.32,30.39,8200.0,26.896,26.9847,26.8872,26.9492,8200.0
2014-06-11 10:30:00,30.39,30.47,30.35,30.4,11700.0,26.9492,27.0202,26.9138,26.9581,11700.0
2014-06-11 11:00:00,30.38,30.41,30.33,30.36,9700.0,26.9404,26.967,26.896,26.9226,9700.0
2014-06-11 11:30:00,30.37,30.41,30.33,30.38,9000.0,26.9315,26.967,26.896,26.9404,9000.0
2014-06-11 12:00:00,30.38,30.41,30.34,30.41,6200.0,26.9404,26.967,26.9049,26.967,6200.0
2014-06-11 12:30:00,30.41,30.48,30.4,30.48,4400.0,26.967,27.029,26.9581,27.029,4400.0
2014-06-11 13:00:00,30.48,30.48,30.4,30.43,9600.0,27.029,27.029,26.9581,26.9847,9600.0
2014-06-11 13:30:00,30.44,30.5,30.4,30.42,11800.0,26.9936,27.0468,26.9581,26.9758,11800.0
2014-06-11 14:00:00,30.44,30.46,30.35,30.42,30600.0,26.9936,27.0113,26.9138,26.9758,30600.0
2014-06-11 14:30:00,30.43,30.49,30.37,30.45,32000.0,26.9847,27.0379,26.9315,27.0024,32000.0
2014-06-11 15:00:00,30.44,30.48,30.41,30.48,19600.0,26.9936,27.029,26.967,27.029,19600.0
2014-06-11 15:30:00,30.49,30.5,30.43,30.46,44200.0,27.0379,27.0468,26.9847,27.0113,44200.0
2014-06-12 09:30:00,30.41,30.52,30.28,30.47,10700.0,26.967,27.0645,26.8517,27.0202,10700.0
2014-06-12 10:00:00,30.47,30.5,30.41,30.41,16500.0,27.0202,27.0468,26.967,26.967,16500.0
2014-06-12 10:30:00,30.41,30.42,30.29,30.39,14600.0,26.967,26.9758,26.8606,26.9492,14600.0
2014-06-12 11:00:00,30.38,30.5,30.38,30.41,15600.0,26.9404,27.0468,26.9404,26.967,15600.0
2014-06-12 11:30:00,30.44,30.49,30.42,30.49,7700.0,26.9936,27.0379,26.9758,27.0379,7700.0
2014-06-12 12:00:00,30.48,30.5,30.45,30.46,16800.0,27.029,27.0468,27.0024,27.0113,16800.0
2014-06-12 12:30:00,30.46,30.48,30.36,30.38,12700.0,27.0113,27.029,26.9226,26.9404,12700.0
2014-06-12 13:00:00,30.37,30.39,30.31,30.36,9200.0,26.9315,26.9492,26.8783,26.9226,9200.0
2014-06-12 13:30:00,30.35,30.38,30.27,30.27,28300.0,26.9138,26.9404,26.8428,26.8428,28300.0
2014-06-12 14:00:00,30.28,30.33,30.25,30.33,23400.0,26.8517,26.896,26.8251,26.896,23400.0
2014-06-12 14:30:00,30.33,30.33,30.27,30.29,21500.0,26.896,26.896,26.8428,26.8606,21500.0
2014-06-12 15:00:00,30.3,30.3,30.25,30.29,17300.0,26.8694,26.8694,26.8251,26.8606,17300.0
2014-06-12 15:30:00,30.3,30.32,30.21,30.3,71400.0,26.8694,26.8872,26.7896,26.8694,71400.0
2014-06-13 09:30:00,30.56,30.67,30.4,30.46,54600.0,27.1,27.1975,26.9581,27.0113,54600.0
2014-06-13 10:00:00,30.5,30.5,30.42,30.49,16200.0,27.0468,27.0468,26.9758,27.0379,16200.0
2014-06-13 10:30:00,30.49,30.63,30.49,30.6,31200.0,27.0379,27.1621,27.0379,27.1355,31200.0
2014-06-13 11:00:00,30.61,30.61,30.51,30.51,4400.0,27.1443,27.1443,27.0556,27.0556,4400.0
2014-06-13 11:30:00,30.51,30.51,30.43,30.48,16800.0,27.0556,27.0556,26.9847,27.029,16800.0
2014-06-13 12:00:00,30.48,30.55,30.44,30.44,26200.0,27.029,27.0911,26.9936,26.9936,26200.0
2014-06-13 12:30:00,30.45,30.55,30.38,30.5,24800.0,27.0024,27.0911,26.9404,27.0468,24800.0
2014-06-13 13:00:00,30.5,30.5,30.44,30.46,9100.0,27.0468,27.0468,26.9936,27.0113,9100.0
2014-06-13 13:30:00,30.46,30.47,30.41,30.47,170500.0,27.0113,27.0202,26.967,27.0202,170500.0
2014-06-13 14:00:00,30.48,30.63,30.45,30.63,46900.0,27.029,27.1621,27.0024,27.1621,46900.0
2014-06-13 14:30:00,30.61,30.61,30.52,30.54,13400.0,27.1443,27.1443,27.0645,27.0822,13400.0
2014-06-13 15:00:00,30.54,30.55,30.45,30.46,38400.0,27.0822,27.0911,27.0024,27.0113,38400.0
2014-06-13 15:30:00,30.45,30.5,30.43,30.49,47900.0,27.0024,27.0468,26.9847,27.0379,47900.0
2014-06-16 09:30:00,30.38,30.56,30.37,30.53,182600.0,26.9404,27.1,26.9315,27.0734,182600.0
2014-06-16 10:00:00,30.51,30.64,30.49,30.51,50300.0,27.0556,27.1709,27.0379,27.0556,50300.0
2014-06-16 10:30:00,30.52,30.57,30.49,30.52,25800.0,27.0645,27.1089,27.0379,27.0645,25800.0
2014-06-16 11:00:00,30.52,30.53,30.46,30.53,18800.0,27.0645,27.0734,27.0113,27.0734,18800.0
2014-06-16 11:30:00,30.52,30.57,30.46,30.56,41900.0,27.0645,27.1089,27.0113,27.1,41900.0
2014-06-16 12:00:00,30.56,30.68,30.55,30.59,44100.0,27.1,27.2064,27.0911,27.1266,44100.0
2014-06-16 12:30:00,30.58,30.73,30.55,30.66,24800.0,27.1177,27.2507,27.0911,27.1887,24800.0
2014-06-16 13:00:00,30.65,30.76,30.65,30.7,32500.0,27.1798,27.2773,27.1798,27.2241,32500.0
2014-06-16 13:30:00,30.7,30.73,30.68,30.68,605400.0,27.2241,27.2507,27.2064,27.2064,605400.0
2014-06-16 14:00:00,30.69,30.7,30.62,30.66,44100.0,27.2153,27.2241,27.1532,27.1887,44100.0
2014-06-16 14:30:00,30.67,30.72,30.62,30.7,181900.0,27.1975,27.2419,27.1532,27.2241,181900.0
2014-06-16 15:00:00,30.69,30.81,30.69,30.7,73600.0,27.2153,27.3217,27.2153,27.2241,73600.0
2014-06-16 15:30:00,30.7,30.73,30.65,30.72,136500.0,27.2241,27.2507,27.1798,27.2419,136500.0
2014-06-17 09:30:00,30.72,31.06,30.64,31.06,42400.0,27.2419,27.5434,27.1709,27.5434,42400.0
2014-06-17 10:00:00,31.05,31.13,30.85,31.04,110600.0,27.5345,27.6054,27.3572,27.5256,110600.0
2014-06-17 10:30:00,31.05,31.06,30.85,31.02,75300.0,27.5345,27.5434,27.3572,27.5079,75300.0
2014-06-17 11:00:00,31.03,31.17,31.0,31.13,405800.0,27.5168,27.6409,27.4902,27.6054,405800.0
2014-06-17 11:30:00,31.17,31.25,31.17,31.2,30600.0,27.6409,27.7119,27.6409,27.6675,30600.0
2014-06-17 12:00:00,31.19,31.23,31.12,31.15,170300.0,27.6587,27.6941,27.5966,27.6232,170300.0
2014-06-17 12:30:00,31.16,31.28,31.16,31.22,11300.0,27.6321,27.7385,27.6321,27.6853,11300.0
2014-06-17 13:00:00,31.23,31.25,31.22,31.23,22000.0,27.6941,27.7119,27.6853,27.6941,22000.0
2014-06-17 13:30:00,31.23,31.24,31.11,31.17,34100.0,27.6941,27.703,27.5877,27.6409,34100.0
2014-06-17 14:00:00,31.16,31.17,31.1,31.1,46600.0,27.6321,27.6409,27.5788,27.5788,46600.0
2014-06-17 14:30:00,31.1,31.28,31.08,31.28,89000.0,27.5788,27.7385,27.5611,27.7385,89000.0
2014-06-17 15:00:00,31.26,31.35,31.25,31.3,134900.0,27.7207,27.8005,27.7119,27.7562,134900.0
2014-06-17 15:30:00,31.29,31.38,31.24,31.33,264800.0,27.7473,27.8271,27.703,27.7828,264800.0
2014-06-18 09:30:00,31.24,31.37,31.22,31.3,49700.0,27.703,27.8183,27.6853,27.7562,49700.0
2014-06-18 10:00:00,31.31,31.65,31.3,31.59,55700.0,27.7651,28.0666,27.7562,28.0134,55700.0
2014-06-18 10:30:00,31.6,31.64,31.45,31.45,52800.0,28.0222,28.0577,27.8892,27.8892,52800.0
2014-06-18 11:00:00,31.45,31.51,31.44,31.48,31100.0,27.8892,27.9424,27.8804,27.9158,31100.0
2014-06-18 11:30:00,31.48,31.49,31.43,31.49,18500.0,27.9158,27.9247,27.8715,27.9247,18500.0
2014-06-18 12:00:00,31.5,31.5,31.43,31.46,18400.0,27.9336,27.9336,27.8715,27.8981,18400.0
2014-06-18 12:30:00,31.47,31.48,31.38,31.44,20600.0,27.907,27.9158,27.8271,27.8804,20600.0
2014-06-18 13:00:00,31.45,31.45,31.36,31.41,20800.0,27.8892,27.8892,27.8094,27.8537,20800.0
2014-06-18 13:30:00,31.4,31.51,31.39,31.46,17800.0,27.8449,27.9424,27.836,27.8981,17800.0
2014-06-18 14:00:00,31.45,31.55,31.4,31.46,34300.0,27.8892,27.9779,27.8449,27.8981,34300.0
2014-06-18 14:30:00,31.48,31.49,31.31,31.33,34100.0,27.9158,27.9247,27.7651,27.7828,34100.0
2014-06-18 15:00:00,31.33,31.47,31.33,31.47,46100.0,27.7828,27.907,27.7828,27.907,46100.0
2014-06-18 15:30:00,31.45,31.48,31.3,31.33,135900.0,27.8892,27.9158,27.7562,27.7828,135900.0
2014-06-19 09:30:00,31.5,31.63,31.47,31.51,47400.0,27.9336,28.0488,27.907,27.9424,47400.0
2014-06-19 10:00:00,31.51,31.6,31.41,31.57,82200.0,27.9424,28.0222,27.8537,27.9956,82200.0
2014-06-19 10:30:00,31.57,31.59,31.53,31.55,89000.0,27.9956,28.0134,27.9602,27.9779,89000.0
2014-06-19 11:00:00,31.54,31.56,31.47,31.51,30700.0,27.969,27.9868,27.907,27.9424,30700.0
2014-06-19 11:30:00,31.5,31.55,31.46,31.55,24100.0,27.9336,27.9779,27.8981,27.9779,24100.0
2014-06-19 12:00:00,31.55,31.56,31.48,31.53,16700.0,27.9779,27.9868,27.9158,27.9602,16700.0
2014-06-19 12:30:00,31.54,31.55,31.48,31.52,22800.0,27.969,27.9779,27.9158,27.9513,22800.0
2014-06-19 13:00:00,31.53,31.58,31.52,31.58,21800.0,27.9602,28.0045,27.9513,28.0045,21800.0
2014-06-19 13:30:00,31.59,31.67,31.57,31.67,34500.0,28.0134,28.0843,27.9956,28.0843,34500.0
2014-06-19 14:00:00,31.66,31.71,31.6,31.65,94200.0,28.0754,28.1198,28.0222,28.0666,94200.0
2014-06-19 14:30:00,31.64,31.67,31.61,31.65,41300.0,28.0577,28.0843,28.0311,28.0666,41300.0
2014-06-19 15:00:00,31.65,31.67,31.54,31.62,54800.0,28.0666,28.0843,27.969,28.04,54800.0
2014-06-19 15:30:00,31.63,31.79,31.62,31.75,149600.0,28.0488,28.1907,28.04,28.1553,149600.0
2014-06-20 09:30:00,31.8,32.06,31.62,31.84,74700.0,28.1996,28.4302,28.04,28.2351,74700.0
2014-06-20 10:00:00,31.85,31.89,31.73,31.87,16300.0,28.2439,28.2794,28.1375,28.2617,16300.0
2014-06-20 10:30:00,31.86,31.95,31.86,31.94,40400.0,28.2528,28.3326,28.2528,28.3237,40400.0
2014-06-20 11:00:00,31.95,32.0,31.94,32.0,34900.0,28.3326,28.3769,28.3237,28.3769,34900.0
2014-06-20 11:30:00,31.99,32.01,31.89,32.0,76900.0,28.3681,28.3858,28.2794,28.3769,76900.0
2014-06-20 12:00:00,32.0,32.08,31.99,32.05,46000.0,28.3769,28.4479,28.3681,28.4213,46000.0
2014-06-20 12:30:00,32.04,32.1,32.04,32.07,33500.0,28.4124,28.4656,28.4124,28.439,33500.0
2014-06-20 13:00:00,32.06,32.1,32.04,32.04,33900.0,28.4302,28.4656,28.4124,28.4124,33900.0
2014-06-20 13:30:00,32.04,32.05,32.01,32.02,36600.0,28.4124,28.4213,28.3858,28.3947,36600.0
2014-06-20 14:00:00,32.02,32.11,32.01,32.09,53300.0,28.3947,28.4745,28.3858,28.4568,53300.0
2014-06-20 14:30:00,32.09,32.11,32.0,32.07,42000.0,28.4568,28.4745,28.3769,28.439,42000.0
2014-06-20 15:00:00,32.07,32.17,32.02,32.02,62500.0,28.439,28.5277,28.3947,28.3947,62500.0
2014-06-20 15:30:00,32.03,32.17,32.02,32.07,144000.0,28.4036,28.5277,28.3947,28.439,144000.0
2014-06-23 09:30:00,32.03,32.18,31.99,32.15,31900.0,28.4036,28.5366,28.3681,28.51,31900.0
2014-06-23 10:00:00,32.15,32.23,32.05,32.23,49000.0,28.51,28.5809,28.4213,28.5809,49000.0
2014-06-23 10:30:00,32.23,32.28,32.0,32.05,46200.0,28.5809,28.6252,28.3769,28.4213,46200.0
2014-06-23 11:00:00,32.05,32.13,31.9,31.91,58100.0,28.4213,28.4922,28.2883,28.2971,58100.0
2014-06-23 11:30:00,31.9,32.03,31.9,31.99,57700.0,28.2883,28.4036,28.2883,28.3681,57700.0
2014-06-23 12:00:00,32.0,32.0,31.95,31.96,20100.0,28.3769,28.3769,28.3326,28.3415,20100.0
2014-06-23 12:30:00,31.97,32.01,31.96,31.97,23900.0,28.3503,28.3858,28.3415,28.3503,23900.0
2014-06-23 13:00:00,31.96,31.97,31.94,31.96,24100.0,28.3415,28.3503,28.3237,28.3415,24100.0
2014-06-23 13:30:00,31.96,32.0,31.95,32.0,19300.0,28.3415,28.3769,28.3326,28.3769,19300.0
2014-06-23 14:00:00,32.0,32.02,31.95,31.96,33400.0,28.3769,28.3947,28.3326,28.3415,33400.0
2014-06-23 14:30:00,31.96,31.98,31.84,31.93,60000.0,28.3415,28.3592,28.2351,28.3149,60000.0
2014-06-23 15:00:00,31.93,32.0,31.88,31.93,53500.0,28.3149,28.3769,28.2705,28.3149,53500.0
2014-06-23 15:30:00,31.93,32.0,31.91,31.97,80000.0,28.3149,28.3769,28.2971,28.3503,80000.0
2014-06-24 09:30:00,31.95,31.96,31.77,31.82,12400.0,28.3326,28.3415,28.173,28.2173,12400.0
2014-06-24 10:00:00,31.8,31.89,31.77,31.89,15100.0,28.1996,28.2794,28.173,28.2794,15100.0
2014-06-24 10:30:00,31.89,31.92,31.84,31.88,16900.0,28.2794,28.306,28.2351,28.2705,16900.0
2014-06-24 11:00:00,31.89,31.92,31.88,31.91,15600.0,28.2794,28.306,28.2705,28.2971,15600.0
2014-06-24 11:30:00,31.92,32.01,31.92,32.01,22700.0,28.306,28.3858,28.306,28.3858,22700.0
2014-06-24 12:00:00,32.01,32.04,31.94,32.04,18500.0,28.3858,28.4124,28.3237,28.4124,18500.0
2014-06-24 12:30:00,32.05,32.06,31.89,31.89,19600.0,28.4213,28.4302,28.2794,28.2794,19600.0
2014-06-24 13:00:00,31.9,31.96,31.82,31.87,53100.0,28.2883,28.3415,28.2173,28.2617,53100.0
2014-06-24 13:30:00,31.86,31.88,31.73,31.73,261100.0,28.2528,28.2705,28.1375,28.1375,261100.0
2014-06-24 14:00:00,31.73,31.87,31.73,31.86,26700.0,28.1375,28.2617,28.1375,28.2528,26700.0
2014-06-24 14:30:00,31.87,31.94,31.85,31.85,35500.0,28.2617,28.3237,28.2439,28.2439,35500.0
2014-06-24 15:00:00,31.86,31.87,31.65,31.7,73700.0,28.2528,28.2617,28.0666,28.1109,73700.0
2014-06-24 15:30:00,31.71,31.82,31.69,31.76,100300.0,28.1198,28.2173,28.102,28.1641,100300.0
2014-06-25 09:30:00,31.65,31.98,31.41,31.73,13500.0,28.0666,28.3592,27.8537,28.1375,13500.0
2014-06-25 10:00:00,31.73,31.91,31.67,31.81,24200.0,28.1375,28.2971,28.0843,28.2085,24200.0
2014-06-25 10:30:00,31.82,31.82,31.62,31.69,42700.0,28.2173,28.2173,28.04,28.102,42700.0
2014-06-25 11:00:00,31.69,31.71,31.64,31.67,18400.0,28.102,28.1198,28.0577,28.0843,18400.0
2014-06-25 11:30:00,31.67,31.75,31.48,31.57,48800.0,28.0843,28.1553,27.9158,27.9956,48800.0
2014-06-25 12:00:00,31.57,31.62,31.54,31.56,9700.0,27.9956,28.04,27.969,27.9868,9700.0
2014-06-25 12:30:00,31.57,31.71,31.57,31.7,19900.0,27.9956,28.1198,27.9956,28.1109,19900.0
2014-06-25 13:00:00,31.7,31.91,31.7,31.85,54400.0,28.1109,28.2971,28.1109,28.2439,54400.0
2014-06-25 13:30:00,31.85,32.01,31.85,31.99,48800.0,28.2439,28.3858,28.2439,28.3681,48800.0
2014-06-25 14:00:00,31.98,31.99,31.92,31.99,40300.0,28.3592,28.3681,28.306,28.3681,40300.0
2014-06-25 14:30:00,31.99,32.18,31.98,32.14,59600.0,28.3681,28.5366,28.3592,28.5011,59600.0
2014-06-25 15:00:00,32.14,32.15,31.99,32.01,77100.0,28.5011,28.51,28.3681,28.3858,77100.0
2014-06-25 15:30:00,32.02,32.25,32.02,32.22,171800.0,28.3947,28.5986,28.3947,28.572,171800.0
2014-06-26 09:30:00,32.3,32.41,31.95,32.08,25600.0,28.643,28.7405,28.3326,28.4479,25600.0
2014-06-26 10:00:00,32.09,32.27,32.07,32.17,29500.0,28.4568,28.6164,28.439,28.5277,29500.0
2014-06-26 10:30:00,32.17,32.18,32.0,32.0,43500.0,28.5277,28.5366,28.3769,28.3769,43500.0
2014-06-26 11:00:00,32.0,32.02,31.89,32.01,20700.0,28.3769,28.3947,28.2794,28.3858,20700.0
2014-06-26 11:30:00,32.02,32.16,31.93,32.13,45800.0,28.3947,28.5188,28.3149,28.4922,45800.0
2014-06-26 12:00:00,32.13,32.16,32.13,32.15,20300.0,28.4922,28.5188,28.4922,28.51,20300.0
2014-06-26 12:30:00,32.15,32.18,31.97,32.04,28900.0,28.51,28.5366,28.3503,28.4124,28900.0
2014-06-26 13:00:00,32.04,32.16,32.01,32.16,36100.0,28.4124,28.5188,28.3858,28.5188,36100.0
2014-06-26 13:30:00,32.16,32.18,32.04,32.12,34100.0,28.5188,28.5366,28.4124,28.4834,34100.0
2014-06-26 14:00:00,32.13,32.15,32.08,32.11,28800.0,28.4922,28.51,28.4479,28.4745,28800.0
2014-06-26 14:30:00,32.11,32.11,31.99,32.0,28400.0,28.4745,28.4745,28.3681,28.3769,28400.0
2014-06-26 15:00:00,32.01,32.01,31.97,32.0,38700.0,28.3858,28.3858,28.3503,28.3769,38700.0
2014-06-26 15:30:00,31.99,32.1,31.97,32.04,137600.0,28.3681,28.4656,28.3503,28.4124,137600.0
2014-06-27 09:30:00,32.02,32.09,31.63,31.73,25100.0,28.3947,28.4568,28.0488,28.1375,25100.0
2014-06-27 10:00:00,31.72,31.75,31.59,31.73,50200.0,28.1286,28.1553,28.0134,28.1375,50200.0
2014-06-27 10:30:00,31.73,32.05,31.73,32.02,27100.0,28.1375,28.4213,28.1375,28.3947,27100.0
2014-06-27 11:00:00,31.98,32.04,31.97,32.01,17700.0,28.3592,28.4124,28.3503,28.3858,17700.0
2014-06-27 11:30:00,32.0,32.03,31.96,32.02,17100.0,28.3769,28.4036,28.3415,28.3947,17100.0
2014-06-27 12:00:00,32.01,32.01,31.97,31.98,18000.0,28.3858,28.3858,28.3503,28.3592,18000.0
2014-06-27 12:30:00,31.98,32.02,31.96,32.01,11900.0,28.3592,28.3947,28.3415,28.3858,11900.0
2014-06-27 13:00:00,32.0,32.02,31.91,32.0,20300.0,28.3769,28.3947,28.2971,28.3769,20300.0
2014-06-27 13:30:00,31.99,32.07,31.98,32.06,23200.0,28.3681,28.439,28.3592,28.4302,23200.0
2014-06-27 14:00:00,32.08,32.13,31.97,32.0,24900.0,28.4479,28.4922,28.3503,28.3769,24900.0
2014-06-27 14:30:00,32.0,32.0,31.94,31.94,39000.0,28.3769,28.3769,28.3237,28.3237,39000.0
2014-06-27 15:00:00,31.94,32.01,31.84,31.99,55600.0,28.3237,28.3858,28.2351,28.3681,55600.0
2014-06-27 15:30:00,32.0,32.0,31.8,31.87,413000.0,28.3769,28.3769,28.1996,28.2617,413000.0
2014-06-30 09:30:00,31.8,32.16,31.72,31.99,44500.0,28.1996,28.5188,28.1286,28.3681,44500.0
2014-06-30 10:00:00,31.99,32.08,31.96,31.98,56800.0,28.3681,28.4479,28.3415,28.3592,56800.0
2014-06-30 10:30:00,31.99,32.0,31.88,31.88,40700.0,28.3681,28.3769,28.2705,28.2705,40700.0
2014-06-30 11:00:00,31.87,31.99,31.87,31.96,24000.0,28.2617,28.3681,28.2617,28.3415,24000.0
2014-06-30 11:30:00,31.96,31.96,31.91,31.92,22700.0,28.3415,28.3415,28.2971,28.306,22700.0
2014-06-30 12:00:00,31.93,31.94,31.92,31.94,17700.0,28.3149,28.3237,28.306,28.3237,17700.0
2014-06-30 12:30:00,31.93,31.94,31.83,31.83,20500.0,28.3149,28.3237,28.2262,28.2262,20500.0
2014-06-30 13:00:00,31.83,31.96,31.83,31.96,43800.0,28.2262,28.3415,28.2262,28.3415,43800.0
2014-06-30 13:30:00,31.97,32.0,31.93,31.94,46300.0,28.3503,28.3769,28.3149,28.3237,46300.0
2014-06-30 14:00:00,31.94,31.98,31.89,31.92,49300.0,28.3237,28.3592,28.2794,28.306,49300.0
2014-06-30 14:30:00,31.91,31.92,31.79,31.8,53000.0,28.2971,28.306,28.1907,28.1996,53000.0
2014-06-30 15:00:00,31.8,31.9,31.77,31.85,52600.0,28.1996,28.2883,28.173,28.2439,52600.0
2014-06-30 15:30:00,31.85,31.91,31.83,31.9,131800.0,28.2439,28.2971,28.2262,28.2883,131800.0
2014-07-01 09:30:00,31.94,32.27,31.89,31.93,11100.0,28.3237,28.6164,28.2794,28.3149,11100.0
2014-07-01 10:00:00,31.93,32.07,31.86,32.07,30600.0,28.3149,28.439,28.2528,28.439,30600.0
2014-07-01 10:30:00,32.07,32.2,32.04,32.05,48600.0,28.439,28.5543,28.4124,28.4213,48600.0
2014-07-01 11:00:00,32.05,32.08,31.99,32.08,36000.0,28.4213,28.4479,28.3681,28.4479,36000.0
2014-07-01 11:30:00,32.08,32.1,32.03,32.03,15200.0,28.4479,28.4656,28.4036,28.4036,15200.0
2014-07-01 12:00:00,32.04,32.09,32.03,32.06,12300.0,28.4124,28.4568,28.4036,28.4302,12300.0
2014-07-01 12:30:00,32.06,32.07,32.0,32.03,30800.0,28.4302,28.439,28.3769,28.4036,30800.0
2014-07-01 13:00:00,32.05,32.1,32.03,32.08,33600.0,28.4213,28.4656,28.4036,28.4479,33600.0
2014-07-01 13:30:00,32.09,32.1,32.01,32.07,16100.0,28.4568,28.4656,28.3858,28.439,16100.0
2014-07-01 14:00:00,32.1,32.1,31.97,32.03,27800.0,28.4656,28.4656,28.3503,28.4036,27800.0
2014-07-01 14:30:00,32.04,32.09,32.0,32.04,24200.0,28.4124,28.4568,28.3769,28.4124,24200.0
2014-07-01 15:00:00,32.04,32.05,31.95,32.01,51200.0,28.4124,28.4213,28.3326,28.3858,51200.0
2014-07-01 15:30:00,32.01,32.09,31.89,32.06,149500.0,28.3858,28.4568,28.2794,28.4302,149500.0
2014-07-02 09:30:00,32.12,32.35,32.03,32.3,39900.0,28.4834,28.6873,28.4036,28.643,39900.0
2014-07-02 10:00:00,32.28,32.32,32.28,32.32,25000.0,28.6252,28.6607,28.6252,28.6607,25000.0
2014-07-02 10:30:00,32.31,32.41,32.3,32.36,20000.0,28.6518,28.7405,28.643,28.6962,20000.0
2014-07-02 11:00:00,32.36,32.41,32.24,32.39,28700.0,28.6962,28.7405,28.5898,28.7228,28700.0
2014-07-02 11:30:00,32.4,32.47,32.38,32.43,16200.0,28.7317,28.7937,28.7139,28.7583,16200.0
2014-07-02 12:00:00,32.42,32.47,32.37,32.41,16600.0,28.7494,28.7937,28.7051,28.7405,16600.0
2014-07-02 12:30:00,32.41,32.49,32.41,32.49,18300.0,28.7405,28.8115,28.7405,28.8115,18300.0
2014-07-02 13:00:00,32.49,32.51,32.43,32.47,17000.0,28.8115,28.8292,28.7583,28.7937,17000.0
2014-07-02 13:30:00,32.47,32.48,32.3,32.36,28800.0,28.7937,28.8026,28.643,28.6962,28800.0
2014-07-02 14:00:00,32.36,32.4,32.29,32.38,27900.0,28.6962,28.7317,28.6341,28.7139,27900.0
2014-07-02 14:30:00,32.38,32.44,32.34,32.35,36400.0,28.7139,28.7671,28.6785,28.6873,36400.0
2014-07-02 15:00:00,32.36,32.41,32.34,32.37,39100.0,28.6962,28.7405,28.6785,28.7051,39100.0
2014-07-02 15:30:00,32.37,32.43,32.34,32.35,104200.0,28.7051,28.7583,28.6785,28.6873,104200.0
2014-07-03 09:30:00,32.55,32.62,32.16,32.21,142400.0,28.8647,28.9268,28.5188,28.5632,142400.0
2014-07-03 10:00:00,32.18,32.29,32.15,32.28,30000.0,28.5366,28.6341,28.51,28.6252,30000.0
2014-07-03 10:30:00,32.29,32.43,32.29,32.35,17500.0,28.6341,28.7583,28.6341,28.6873,17500.0
2014-07-03 11:00:00,32.36,32.4,32.33,32.38,15500.0,28.6962,28.7317,28.6696,28.7139,15500.0
2014-07-03 11:30:00,32.38,32.4,32.33,32.37,17600.0,28.7139,28.7317,28.6696,28.7051,17600.0
2014-07-03 12:00:00,32.38,32.51,32.35,32.5,53200.0,28.7139,28.8292,28.6873,28.8203,53200.0
2014-07-03 12:30:00,32.49,32.53,32.4,32.5,153500.0,28.8115,28.8469,28.7317,28.8203,153500.0
2014-07-07 09:30:00,31.83,32.07,31.3,31.48,101400.0,28.2262,28.439,27.7562,27.9158,101400.0
2014-07-07 10:00:00,31.48,31.77,31.46,31.58,82500.0,27.9158,28.173,27.8981,28.0045,82500.0
2014-07-07 10:30:00,31.58,31.6,31.49,31.5,64600.0,28.0045,28.0222,27.9247,27.9336,64600.0
2014-07-07 11:00:00,31.5,31.68,31.49,31.68,40100.0,27.9336,28.0932,27.9247,28.0932,40100.0
2014-07-07 11:30:00,31.69,31.7,31.59,31.6,22800.0,28.102,28.1109,28.0134,28.0222,22800.0
2014-07-07 12:00:00,31.6,31.66,31.46,31.64,150400.0,28.0222,28.0754,27.8981,28.0577,150400.0
2014-07-07 12:30:00,31.64,31.69,31.54,31.56,28500.0,28.0577,28.102,27.969,27.9868,28500.0
2014-07-07 13:00:00,31.56,31.58,31.45,31.58,181400.0,27.9868,28.0045,27.8892,28.0045,181400.0
2014-07-07 13:30:00,31.56,31.57,31.49,31.54,71600.0,27.9868,27.9956,27.9247,27.969,71600.0
2014-07-07 14:00:00,31.54,31.6,31.5,31.5,46000.0,27.969,28.0222,27.9336,27.9336,46000.0
2014-07-07 14:30:00,31.5,31.58,31.5,31.5,41700.0,27.9336,28.0045,27.9336,27.9336,41700.0
2014-07-07 15:00:00,31.51,31.58,31.51,31.55,53300.0,27.9424,28.0045,27.9424,27.9779,53300.0
2014-07-07 15:30:00,31.54,31.57,31.47,31.56,206800.0,27.969,27.9956,27.907,27.9868,206800.0
2014-07-08 09:30:00,31.52,31.61,31.35,31.4,42100.0,27.9513,28.0311,27.8005,27.8449,42100.0
2014-07-08 10:00:00,31.38,31.48,31.27,31.44,45500.0,27.8271,27.9158,27.7296,27.8804,45500.0
2014-07-08 10:30:00,31.43,31.43,31.21,31.33,50900.0,27.8715,27.8715,27.6764,27.7828,50900.0
2014-07-08 11:00:00,31.37,31.43,31.3,31.31,63500.0,27.8183,27.8715,27.7562,27.7651,63500.0
2014-07-08 11:30:00,31.31,31.59,31.31,31.5,134500.0,27.7651,28.0134,27.7651,27.9336,134500.0
2014-07-08 12:00:00,31.5,31.58,31.45,31.58,49600.0,27.9336,28.0045,27.8892,28.0045,49600.0
2014-07-08 12:30:00,31.59,31.68,31.5,31.56,42600.0,28.0134,28.0932,27.9336,27.9868,42600.0
2014-07-08 13:00:00,31.56,31.64,31.49,31.57,28000.0,27.9868,28.0577,27.9247,27.9956,28000.0
2014-07-08 13:30:00,31.54,31.72,31.54,31.7,35900.0,27.969,28.1286,27.969,28.1109,35900.0
2014-07-08 14:00:00,31.69,31.88,31.65,31.72,54800.0,28.102,28.2705,28.0666,28.1286,54800.0
2014-07-08 14:30:00,31.7,31.78,31.68,31.77,33100.0,28.1109,28.1819,28.0932,28.173,33100.0
2014-07-08 15:00:00,31.77,31.82,31.69,31.69,55900.0,28.173,28.2173,28.102,28.102,55900.0
2014-07-08 15:30:00,31.68,31.72,31.54,31.71,215100.0,28.0932,28.1286,27.969,28.1198,215100.0
2014-07-09 09:30:00,31.73,31.96,31.7,31.78,11500.0,28.1375,28.3415,28.1109,28.1819,11500.0
2014-07-09 10:00:00,31.78,31.86,31.69,31.86,28900.0,28.1819,28.2528,28.102,28.2528,28900.0
2014-07-09 10:30:00,31.86,32.0,31.8,31.8,30300.0,28.2528,28.3769,28.1996,28.1996,30300.0
2014-07-09 11:00:00,31.8,31.96,31.79,31.95,46600.0,28.1996,28.3415,28.1907,28.3326,46600.0
2014-07-09 11:30:00,31.94,31.94,31.86,31.88,21300.0,28.3237,28.3237,28.2528,28.2705,21300.0
2014-07-09 12:00:00,31.88,31.88,31.76,31.77,26800.0,28.2705,28.2705,28.1641,28.173,26800.0
2014-07-09 12:30:00,31.76,31.82,31.74,31.8,42900.0,28.1641,28.2173,28.1464,28.1996,42900.0
2014-07-09 13:00:00,31.8,31.82,31.78,31.8,68000.0,28.1996,28.2173,28.1819,28.1996,68000.0
2014-07-09 13:30:00,31.8,32.09,31.8,32.09,350300.0,28.1996,28.4568,28.1996,28.4568,350300.0
2014-07-09 14:00:00,32.08,32.11,31.8,32.07,35700.0,28.4479,28.4745,28.1996,28.439,35700.0
2014-07-09 14:30:00,32.08,32.1,31.98,32.0,29400.0,28.4479,28.4656,28.3592,28.3769,29400.0
2014-07-09 15:00:00,31.99,32.06,31.97,32.0,69000.0,28.3681,28.4302,28.3503,28.3769,69000.0
2014-07-09 15:30:00,32.01,32.01,31.98,32.01,87500.0,28.3858,28.3858,28.3592,28.3858,87500.0
2014-07-10 09:30:00,31.67,31.87,31.6,31.78,46600.0,28.0843,28.2617,28.0222,28.1819,46600.0
2014-07-10 10:00:00,31.75,31.82,31.7,31.8,14300.0,28.1553,28.2173,28.1109,28.1996,14300.0
2014-07-10 10:30:00,31.8,31.82,31.75,31.75,62700.0,28.1996,28.2173,28.1553,28.1553,62700.0
2014-07-10 11:00:00,31.77,31.81,31.75,31.81,68600.0,28.173,28.2085,28.1553,28.2085,68600.0
2014-07-10 11:30:00,31.81,31.86,31.77,31.86,80400.0,28.2085,28.2528,28.173,28.2528,80400.0
2014-07-10 12:00:00,31.86,31.95,31.83,31.91,66900.0,28.2528,28.3326,28.2262,28.2971,66900.0
2014-07-10 12:30:00,31.91,31.91,31.87,31.88,27400.0,28.2971,28.2971,28.2617,28.2705,27400.0
2014-07-10 13:00:00,31.88,31.96,31.87,31.95,100500.0,28.2705,28.3415,28.2617,28.3326,100500.0
2014-07-10 13:30:00,31.95,31.95,31.9,31.9,16400.0,28.3326,28.3326,28.2883,28.2883,16400.0
2014-07-10 14:00:00,31.9,31.91,31.89,31.9,32900.0,28.2883,28.2971,28.2794,28.2883,32900.0
2014-07-10 14:30:00,31.9,31.91,31.86,31.88,28600.0,28.2883,28.2971,28.2528,28.2705,28600.0
2014-07-10 15:00:00,31.87,31.91,31.86,31.88,36400.0,28.2617,28.2971,28.2528,28.2705,36400.0
2014-07-10 15:30:00,31.87,31.89,31.82,31.89,118100.0,28.2617,28.2794,28.2173,28.2794,118100.0
2014-07-11 09:30:00,31.86,31.95,31.59,31.75,17200.0,28.2528,28.3326,28.0134,28.1553,17200.0
2014-07-11 10:00:00,31.74,31.76,31.61,31.64,15700.0,28.1464,28.1641,28.0311,28.0577,15700.0
2014-07-11 10:30:00,31.66,31.73,31.55,31.68,19500.0,28.0754,28.1375,27.9779,28.0932,19500.0
2014-07-11 11:00:00,31.67,31.71,31.6,31.7,19900.0,28.0843,28.1198,28.0222,28.1109,19900.0
2014-07-11 11:30:00,31.71,31.77,31.68,31.7,7700.0,28.1198,28.173,28.0932,28.1109,7700.0
2014-07-11 12:00:00,31.69,31.7,31.64,31.65,5600.0,28.102,28.1109,28.0577,28.0666,5600.0
2014-07-11 12:30:00,31.64,31.66,31.6,31.64,9300.0,28.0577,28.0754,28.0222,28.0577,9300.0
2014-07-11 13:00:00,31.64,31.67,31.59,31.59,44100.0,28.0577,28.0843,28.0134,28.0134,44100.0
2014-07-11 13:30:00,31.59,31.65,31.59,31.65,99100.0,28.0134,28.0666,28.0134,28.0666,99100.0
2014-07-11 14:00:00,31.64,31.65,31.59,31.62,76100.0,28.0577,28.0666,28.0134,28.04,76100.0
2014-07-11 14:30:00,31.63,31.63,31.58,31.6,18500.0,28.0488,28.0488,28.0045,28.0222,18500.0
2014-07-11 15:00:00,31.6,31.61,31.6,31.61,16400.0,28.0222,28.0311,28.0222,28.0311,16400.0
2014-07-11 15:30:00,31.61,31.61,31.45,31.48,55300.0,28.0311,28.0311,27.8892,27.9158,55300.0
2014-07-14 09:30:00,31.65,31.89,31.5,31.59,6700.0,28.0666,28.2794,27.9336,28.0134,6700.0
2014-07-14 10:00:00,31.61,31.68,31.59,31.6,15800.0,28.0311,28.0932,28.0134,28.0222,15800.0
2014-07-14 10:30:00,31.62,31.69,31.59,31.62,47300.0,28.04,28.102,28.0134,28.04,47300.0
2014-07-14 11:00:00,31.63,31.66,31.59,31.61,12600.0,28.0488,28.0754,28.0134,28.0311,12600.0
2014-07-14 11:30:00,31.61,31.7,31.56,31.7,23600.0,28.0311,28.1109,27.9868,28.1109,23600.0
2014-07-14 12:00:00,31.7,31.71,31.56,31.56,31800.0,28.1109,28.1198,27.9868,27.9868,31800.0
2014-07-14 12:30:00,31.56,31.56,31.5,31.52,18300.0,27.9868,27.9868,27.9336,27.9513,18300.0
2014-07-14 13:00:00,31.53,31.56,31.5,31.52,24100.0,27.9602,27.9868,27.9336,27.9513,24100.0
2014-07-14 13:30:00,31.52,31.53,31.49,31.52,50400.0,27.9513,27.9602,27.9247,27.9513,50400.0
2014-07-14 14:00:00,31.52,31.56,31.51,31.55,18100.0,27.9513,27.9868,27.9424,27.9779,18100.0
2014-07-14 14:30:00,31.56,31.56,31.49,31.5,45100.0,27.9868,27.9868,27.9247,27.9336,45100.0
2014-07-14 15:00:00,31.5,31.5,31.45,31.48,30400.0,27.9336,27.9336,27.8892,27.9158,30400.0
2014-07-14 15:30:00,31.48,31.51,31.46,31.5,63400.0,27.9158,27.9424,27.8981,27.9336,63400.0
2014-07-15 09:30:00,31.45,31.59,31.19,31.25,16900.0,27.8892,28.0134,27.6587,27.7119,16900.0
2014-07-15 10:00:00,31.25,31.41,31.15,31.16,25000.0,27.7119,27.8537,27.6232,27.6321,25000.0
2014-07-15 10:30:00,31.19,31.19,30.89,30.9,49500.0,27.6587,27.6587,27.3926,27.4015,49500.0
2014-07-15 11:00:00,30.9,31.12,30.9,31.06,20500.0,27.4015,27.5966,27.4015,27.5434,20500.0
2014-07-15 11:30:00,31.04,31.06,30.96,30.96,14500.0,27.5256,27.5434,27.4547,27.4547,14500.0
2014-07-15 12:00:00,30.95,31.12,30.94,31.12,20100.0,27.4458,27.5966,27.437,27.5966,20100.0
2014-07-15 12:30:00,31.1,31.21,31.07,31.07,17200.0,27.5788,27.6764,27.5522,27.5522,17200.0
2014-07-15 13:00:00,31.07,31.24,31.03,31.14,20200.0,27.5522,27.703,27.5168,27.6143,20200.0
2014-07-15 13:30:00,31.14,31.24,31.06,31.07,20000.0,27.6143,27.703,27.5434,27.5522,20000.0
2014-07-15 14:00:00,31.08,31.31,31.04,31.3,128500.0,27.5611,27.7651,27.5256,27.7562,128500.0
2014-07-15 14:30:00,31.3,31.3,31.22,31.26,38500.0,27.7562,27.7562,27.6853,27.7207,38500.0
2014-07-15 15:00:00,31.26,31.27,31.16,31.23,31700.0,27.7207,27.7296,27.6321,27.6941,31700.0
2014-07-15 15:30:00,31.22,31.23,31.12,31.17,65200.0,27.6853,27.6941,27.5966,27.6409,65200.0
2014-07-16 09:30:00,31.18,31.56,31.11,31.24,40400.0,27.6498,27.9868,27.5877,27.703,40400.0
2014-07-16 10:00:00,31.24,31.3,31.11,31.16,25300.0,27.703,27.7562,27.5877,27.6321,25300.0
2014-07-16 10:30:00,31.19,31.25,31.09,31.11,87000.0,27.6587,27.7119,27.57,27.5877,87000.0
2014-07-16 11:00:00,31.11,31.15,31.09,31.12,19800.0,27.5877,27.6232,27.57,27.5966,19800.0
2014-07-16 11:30:00,31.12,31.13,31.04,31.11,107000.0,27.5966,27.6054,27.5256,27.5877,107000.0
2014-07-16 12:00:00,31.1,31.16,31.09,31.13,90400.0,27.5788,27.6321,27.57,27.6054,90400.0
2014-07-16 12:30:00,31.12,31.16,31.08,31.14,20800.0,27.5966,27.6321,27.5611,27.6143,20800.0
2014-07-16 13:00:00,31.15,31.15,31.11,31.12,17200.0,27.6232,27.6232,27.5877,27.5966,17200.0
2014-07-16 13:30:00,31.12,31.39,31.09,31.37,72700.0,27.5966,27.836,27.57,27.8183,72700.0
2014-07-16 14:00:00,31.39,31.46,31.35,31.37,48100.0,27.836,27.8981,27.8005,27.8183,48100.0
2014-07-16 14:30:00,31.38,31.41,31.35,31.4,38900.0,27.8271,27.8537,27.8005,27.8449,38900.0
2014-07-16 15:00:00,31.38,31.42,31.38,31.4,34100.0,27.8271,27.8626,27.8271,27.8449,34100.0
2014-07-16 15:30:00,31.4,31.41,31.33,31.34,67900.0,27.8449,27.8537,27.7828,27.7917,67900.0
2014-07-17 09:30:00,31.24,31.59,31.09,31.5,13700.0,27.703,28.0134,27.57,27.9336,13700.0
2014-07-17 10:00:00,31.49,31.68,31.4,31.64,28400.0,27.9247,28.0932,27.8449,28.0577,28400.0
2014-07-17 10:30:00,31.66,31.67,31.56,31.59,6600.0,28.0754,28.0843,27.9868,28.0134,6600.0
2014-07-17 11:00:00,31.6,31.61,31.34,31.37,117800.0,28.0222,28.0311,27.7917,27.8183,117800.0
2014-07-17 11:30:00,31.37,31.48,31.3,31.3,23600.0,27.8183,27.9158,27.7562,27.7562,23600.0
2014-07-17 12:00:00,31.29,31.38,31.24,31.36,9300.0,27.7473,27.8271,27.703,27.8094,9300.0
2014-07-17 12:30:00,31.37,31.43,31.32,31.41,10300.0,27.8183,27.8715,27.7739,27.8537,10300.0
2014-07-17 13:00:00,31.44,31.52,31.44,31.48,15800.0,27.8804,27.9513,27.8804,27.9158,15800.0
2014-07-17 13:30:00,31.48,31.5,31.37,31.4,19800.0,27.9158,27.9336,27.8183,27.8449,19800.0
2014-07-17 14:00:00,31.4,31.42,31.38,31.4,23100.0,27.8449,27.8626,27.8271,27.8449,23100.0
2014-07-17 14:30:00,31.4,31.4,31.38,31.39,19500.0,27.8449,27.8449,27.8271,27.836,19500.0
2014-07-17 15:00:00,31.38,31.4,31.3,31.33,65900.0,27.8271,27.8449,27.7562,27.7828,65900.0
2014-07-17 15:30:00,31.34,31.35,31.2,31.21,80400.0,27.7917,27.8005,27.6675,27.6764,80400.0
2014-07-18 09:30:00,31.29,31.34,31.11,31.26,14400.0,27.7473,27.7917,27.5877,27.7207,14400.0
2014-07-18 10:00:00,31.28,31.35,31.18,31.29,18000.0,27.7385,27.8005,27.6498,27.7473,18000.0
2014-07-18 10:30:00,31.29,31.3,31.23,31.27,14600.0,27.7473,27.7562,27.6941,27.7296,14600.0
2014-07-18 11:00:00,31.28,31.3,31.26,31.26,10200.0,27.7385,27.7562,27.7207,27.7207,10200.0
2014-07-18 11:30:00,31.25,31.3,31.24,31.25,13300.0,27.7119,27.7562,27.703,27.7119,13300.0
2014-07-18 12:00:00,31.26,31.3,31.23,31.28,28300.0,27.7207,27.7562,27.6941,27.7385,28300.0
2014-07-18 12:30:00,31.28,31.3,31.27,31.3,22800.0,27.7385,27.7562,27.7296,27.7562,22800.0
2014-07-18 13:00:00,31.29,31.3,31.26,31.27,9700.0,27.7473,27.7562,27.7207,27.7296,9700.0
2014-07-18 13:30:00,31.26,31.29,31.24,31.27,10400.0,27.7207,27.7473,27.703,27.7296,10400.0
2014-07-18 14:00:00,31.25,31.27,31.19,31.25,15700.0,27.7119,27.7296,27.6587,27.7119,15700.0
2014-07-18 14:30:00,31.24,31.28,31.23,31.25,10900.0,27.703,27.7385,27.6941,27.7119,10900.0
2014-07-18 15:00:00,31.25,31.31,31.24,31.29,24000.0,27.7119,27.7651,27.703,27.7473,24000.0
2014-07-18 15:30:00,31.28,31.31,31.22,31.28,72300.0,27.7385,27.7651,27.6853,27.7385,72300.0
2014-07-21 09:30:00,31.11,31.25,30.86,31.19,5600.0,27.5877,27.7119,27.366,27.6587,5600.0
2014-07-21 10:00:00,31.17,31.2,31.12,31.19,6800.0,27.6409,27.6675,27.5966,27.6587,6800.0
2014-07-21 10:30:00,31.16,31.16,31.05,31.13,25800.0,27.6321,27.6321,27.5345,27.6054,25800.0
2014-07-21 11:00:00,31.15,31.15,31.05,31.1,19800.0,27.6232,27.6232,27.5345,27.5788,19800.0
2014-07-21 11:30:00,31.11,31.13,31.02,31.07,15800.0,27.5877,27.6054,27.5079,27.5522,15800.0
2014-07-21 12:00:00,31.07,31.1,31.02,31.03,17800.0,27.5522,27.5788,27.5079,27.5168,17800.0
2014-07-21 12:30:00,31.01,31.07,31.01,31.03,9100.0,27.499,27.5522,27.499,27.5168,9100.0
2014-07-21 13:00:00,31.05,31.11,31.03,31.09,31000.0,27.5345,27.5877,27.5168,27.57,31000.0
2014-07-21 13:30:00,31.11,31.15,31.09,31.13,8900.0,27.5877,27.6232,27.57,27.6054,8900.0
2014-07-21 14:00:00,31.14,31.16,31.07,31.1,8800.0,27.6143,27.6321,27.5522,27.5788,8800.0
2014-07-21 14:30:00,31.11,31.13,31.05,31.11,9200.0,27.5877,27.6054,27.5345,27.5877,9200.0
2014-07-21 15:00:00,31.13,31.16,31.07,31.13,12300.0,27.6054,27.6321,27.5522,27.6054,12300.0
2014-07-21 15:30:00,31.11,31.15,31.08,31.1,32300.0,27.5877,27.6232,27.5611,27.5788,32300.0
2014-07-22 09:30:00,31.28,31.44,31.03,31.33,12600.0,27.7385,27.8804,27.5168,27.7828,12600.0
2014-07-22 10:00:00,31.41,31.46,31.28,31.28,7000.0,27.8537,27.8981,27.7385,27.7385,7000.0
2014-07-22 10:30:00,31.31,31.33,31.21,31.21,19500.0,27.7651,27.7828,27.6764,27.6764,19500.0
2014-07-22 11:00:00,31.24,31.33,31.21,31.23,10700.0,27.703,27.7828,27.6764,27.6941,10700.0
2014-07-22 11:30:00,31.23,31.26,31.18,31.18,12500.0,27.6941,27.7207,27.6498,27.6498,12500.0
2014-07-22 12:00:00,31.17,31.21,31.16,31.21,3100.0,27.6409,27.6764,27.6321,27.6764,3100.0
2014-07-22 12:30:00,31.2,31.21,31.18,31.18,4700.0,27.6675,27.6764,27.6498,27.6498,4700.0
2014-07-22 13:00:00,31.19,31.2,31.14,31.17,9300.0,27.6587,27.6675,27.6143,27.6409,9300.0
2014-07-22 13:30:00,31.17,31.2,31.14,31.19,4300.0,27.6409,27.6675,27.6143,27.6587,4300.0
2014-07-22 14:00:00,31.2,31.22,31.18,31.2,13200.0,27.6675,27.6853,27.6498,27.6675,13200.0
2014-07-22 14:30:00,31.19,31.21,31.15,31.18,14900.0,27.6587,27.6764,27.6232,27.6498,14900.0
2014-07-22 15:00:00,31.2,31.21,31.17,31.19,10600.0,27.6675,27.6764,27.6409,27.6587,10600.0
2014-07-22 15:30:00,31.19,31.19,31.15,31.16,34800.0,27.6587,27.6587,27.6232,27.6321,34800.0
2014-07-23 09:30:00,31.21,31.24,31.05,31.14,5800.0,27.6764,27.703,27.5345,27.6143,5800.0
2014-07-23 10:00:00,31.12,31.22,31.1,31.21,3800.0,27.5966,27.6853,27.5788,27.6764,3800.0
2014-07-23 10:30:00,31.24,31.29,31.22,31.27,10100.0,27.703,27.7473,27.6853,27.7296,10100.0
2014-07-23 11:00:00,31.27,31.33,31.23,31.27,35300.0,27.7296,27.7828,27.6941,27.7296,35300.0
2014-07-23 11:30:00,31.26,31.32,31.25,31.29,19400.0,27.7207,27.7739,27.7119,27.7473,19400.0
2014-07-23 12:00:00,31.3,31.3,31.23,31.23,5200.0,27.7562,27.7562,27.6941,27.6941,5200.0
2014-07-23 12:30:00,31.22,31.22,31.13,31.2,6200.0,27.6853,27.6853,27.6054,27.6675,6200.0
2014-07-23 13:00:00,31.2,31.25,31.19,31.2,4600.0,27.6675,27.7119,27.6587,27.6675,4600.0
2014-07-23 13:30:00,31.24,31.26,31.2,31.25,5800.0,27.703,27.7207,27.6675,27.7119,5800.0
2014-07-23 14:00:00,31.23,31.24,31.19,31.2,8900.0,27.6941,27.703,27.6587,27.6675,8900.0
2014-07-23 14:30:00,31.2,31.21,31.18,31.19,7100.0,27.6675,27.6764,27.6498,27.6587,7100.0
2014-07-23 15:00:00,31.19,31.22,31.18,31.21,10100.0,27.6587,27.6853,27.6498,27.6764,10100.0
2014-07-23 15:30:00,31.21,31.22,31.16,31.19,23800.0,27.6764,27.6853,27.6321,27.6587,23800.0
2014-07-24 09:30:00,31.22,31.39,31.22,31.31,7700.0,27.6853,27.836,27.6853,27.7651,7700.0
2014-07-24 10:00:00,31.31,31.36,31.25,31.35,70400.0,27.7651,27.8094,27.7119,27.8005,70400.0
2014-07-24 10:30:00,31.36,31.62,31.32,31.52,226900.0,27.8094,28.04,27.7739,27.9513,226900.0
2014-07-24 11:00:00,31.52,31.66,31.4,31.42,102900.0,27.9513,28.0754,27.8449,27.8626,102900.0
2014-07-24 11:30:00,31.41,31.51,31.32,31.43,18700.0,27.8537,27.9424,27.7739,27.8715,18700.0
2014-07-24 12:00:00,31.43,31.43,31.32,31.32,8000.0,27.8715,27.8715,27.7739,27.7739,8000.0
2014-07-24 12:30:00,31.33,31.34,31.26,31.28,13400.0,27.7828,27.7917,27.7207,27.7385,13400.0
2014-07-24 13:00:00,31.27,31.28,31.1,31.13,10800.0,27.7296,27.7385,27.5788,27.6054,10800.0
2014-07-24 13:30:00,31.13,31.26,31.11,31.21,19700.0,27.6054,27.7207,27.5877,27.6764,19700.0
2014-07-24 14:00:00,31.21,31.28,31.21,31.28,12000.0,27.6764,27.7385,27.6764,27.7385,12000.0
2014-07-24 14:30:00,31.28,31.32,31.23,31.25,13500.0,27.7385,27.7739,27.6941,27.7119,13500.0
2014-07-24 15:00:00,31.27,31.34,31.18,31.34,17900.0,27.7296,27.7917,27.6498,27.7917,17900.0
2014-07-24 15:30:00,31.34,31.44,31.3,31.31,43200.0,27.7917,27.8804,27.7562,27.7651,43200.0
2014-07-25 09:30:00,31.29,31.29,31.13,31.26,8500.0,27.7473,27.7473,27.6054,27.7207,8500.0
2014-07-25 10:00:00,31.25,31.26,31.2,31.24,7800.0,27.7119,27.7207,27.6675,27.703,7800.0
2014-07-25 10:30:00,31.21,31.25,31.17,31.22,4600.0,27.6764,27.7119,27.6409,27.6853,4600.0
2014-07-25 11:00:00,31.16,31.16,30.97,31.02,7600.0,27.6321,27.6321,27.4636,27.5079,7600.0
2014-07-25 11:30:00,31.03,31.09,30.99,31.07,6200.0,27.5168,27.57,27.4813,27.5522,6200.0
2014-07-25 12:00:00,31.04,31.11,31.04,31.07,2700.0,27.5256,27.5877,27.5256,27.5522,2700.0
2014-07-25 12:30:00,31.07,31.12,31.06,31.1,3300.0,27.5522,27.5966,27.5434,27.5788,3300.0
2014-07-25 13:00:00,31.1,31.13,31.05,31.08,4500.0,27.5788,27.6054,27.5345,27.5611,4500.0
2014-07-25 13:30:00,31.07,31.1,31.01,31.04,4800.0,27.5522,27.5788,27.499,27.5256,4800.0
2014-07-25 14:00:00,31.03,31.1,31.01,31.1,4400.0,27.5168,27.5788,27.499,27.5788,4400.0
2014-07-25 14:30:00,31.11,31.12,31.03,31.05,6700.0,27.5877,27.5966,27.5168,27.5345,6700.0
2014-07-25 15:00:00,31.04,31.08,30.96,30.98,29500.0,27.5256,27.5611,27.4547,27.4724,29500.0
2014-07-25 15:30:00,30.98,31.01,30.92,31.01,35800.0,27.4724,27.499,27.4192,27.499,35800.0
2014-07-28 09:30:00,31.0,31.0,30.68,30.74,17700.0,27.4902,27.4902,27.2064,27.2596,17700.0
2014-07-28 10:00:00,30.71,30.86,30.63,30.81,35400.0,27.233,27.366,27.1621,27.3217,35400.0
2014-07-28 10:30:00,30.8,31.0,30.71,31.0,38700.0,27.3128,27.4902,27.233,27.4902,38700.0
2014-07-28 11:00:00,31.0,31.02,30.85,30.98,25800.0,27.4902,27.5079,27.3572,27.4724,25800.0
2014-07-28 11:30:00,30.99,31.01,30.84,30.93,16000.0,27.4813,27.499,27.3483,27.4281,16000.0
2014-07-28 12:00:00,30.94,30.95,30.89,30.9,9900.0,27.437,27.4458,27.3926,27.4015,9900.0
2014-07-28 12:30:00,30.9,30.92,30.87,30.88,8200.0,27.4015,27.4192,27.3749,27.3838,8200.0
2014-07-28 13:00:00,30.89,30.95,30.86,30.94,5000.0,27.3926,27.4458,27.366,27.437,5000.0
2014-07-28 13:30:00,30.94,31.01,30.94,31.01,17200.0,27.437,27.499,27.437,27.499,17200.0
2014-07-28 14:00:00,30.99,31.0,30.93,30.97,8400.0,27.4813,27.4902,27.4281,27.4636,8400.0
2014-07-28 14:30:00,30.98,31.1,30.96,31.1,22900.0,27.4724,27.5788,27.4547,27.5788,22900.0
2014-07-28 15:00:00,31.1,31.1,31.04,31.09,50500.0,27.5788,27.5788,27.5256,27.57,50500.0
2014-07-28 15:30:00,31.09,31.09,30.96,30.98,56500.0,27.57,27.57,27.4547,27.4724,56500.0
2014-07-29 09:30:00,31.01,31.35,31.01,31.31,27200.0,27.499,27.8005,27.499,27.7651,27200.0
2014-07-29 10:00:00,31.33,31.42,31.25,31.25,56600.0,27.7828,27.8626,27.7119,27.7119,56600.0
2014-07-29 10:30:00,31.28,31.39,31.26,31.28,15800.0,27.7385,27.836,27.7207,27.7385,15800.0
2014-07-29 11:00:00,31.28,31.33,31.26,31.27,12700.0,27.7385,27.7828,27.7207,27.7296,12700.0
2014-07-29 11:30:00,31.27,31.29,31.16,31.18,24300.0,27.7296,27.7473,27.6321,27.6498,24300.0
2014-07-29 12:00:00,31.22,31.24,31.11,31.2,9700.0,27.6853,27.703,27.5877,27.6675,9700.0
2014-07-29 12:30:00,31.21,31.21,31.15,31.2,7400.0,27.6764,27.6764,27.6232,27.6675,7400.0
2014-07-29 13:00:00,31.19,31.19,31.12,31.18,3800.0,27.6587,27.6587,27.5966,27.6498,3800.0
2014-07-29 13:30:00,31.17,31.19,31.12,31.17,5600.0,27.6409,27.6587,27.5966,27.6409,5600.0
2014-07-29 14:00:00,31.18,31.18,31.13,31.15,26000.0,27.6498,27.6498,27.6054,27.6232,26000.0
2014-07-29 14:30:00,31.15,31.18,31.14,31.18,14500.0,27.6232,27.6498,27.6143,27.6498,14500.0
2014-07-29 15:00:00,31.17,31.2,31.15,31.2,26200.0,27.6409,27.6675,27.6232,27.6675,26200.0
2014-07-29 15:30:00,31.2,31.2,31.11,31.15,102000.0,27.6675,27.6675,27.5877,27.6232,102000.0
2014-07-30 09:30:00,31.2,31.35,31.2,31.27,29400.0,27.6675,27.8005,27.6675,27.7296,29400.0
2014-07-30 10:00:00,31.27,31.27,31.16,31.21,20700.0,27.7296,27.7296,27.6321,27.6764,20700.0
2014-07-30 10:30:00,31.21,31.24,31.02,31.13,40200.0,27.6764,27.703,27.5079,27.6054,40200.0
2014-07-30 11:00:00,31.12,31.28,31.01,31.28,35500.0,27.5966,27.7385,27.499,27.7385,35500.0
2014-07-30 11:30:00,31.28,31.3,31.13,31.15,28300.0,27.7385,27.7562,27.6054,27.6232,28300.0
2014-07-30 12:00:00,31.14,31.19,31.12,31.16,23700.0,27.6143,27.6587,27.5966,27.6321,23700.0
2014-07-30 12:30:00,31.15,31.17,31.12,31.16,29100.0,27.6232,27.6409,27.5966,27.6321,29100.0
2014-07-30 13:00:00,31.17,31.21,31.07,31.12,18100.0,27.6409,27.6764,27.5522,27.5966,18100.0
2014-07-30 13:30:00,31.11,31.24,31.11,31.24,21000.0,27.5877,27.703,27.5877,27.703,21000.0
2014-07-30 14:00:00,31.24,31.33,31.06,31.28,44700.0,27.703,27.7828,27.5434,27.7385,44700.0
2014-07-30 14:30:00,31.26,31.3,31.22,31.25,46300.0,27.7207,27.7562,27.6853,27.7119,46300.0
2014-07-30 15:00:00,31.26,31.29,31.21,31.23,56400.0,27.7207,27.7473,27.6764,27.6941,56400.0
2014-07-30 15:30:00,31.23,31.3,31.17,31.28,122500.0,27.6941,27.7562,27.6409,27.7385,122500.0
2014-07-31 09:30:00,31.18,31.95,30.64,31.25,68600.0,27.6498,28.3326,27.1709,27.7119,68600.0
2014-07-31 10:00:00,31.21,31.24,30.69,30.81,39500.0,27.6764,27.703,27.2153,27.3217,39500.0
2014-07-31 10:30:00,30.72,31.01,30.51,30.75,38400.0,27.2419,27.499,27.0556,27.2685,38400.0
2014-07-31 11:00:00,30.73,30.86,30.56,30.7,106800.0,27.2507,27.366,27.1,27.2241,106800.0
2014-07-31 11:30:00,30.76,30.94,30.72,30.78,42100.0,27.2773,27.437,27.2419,27.2951,42100.0
2014-07-31 12:00:00,30.76,30.92,30.72,30.82,17600.0,27.2773,27.4192,27.2419,27.3305,17600.0
2014-07-31 12:30:00,30.82,31.0,30.66,31.0,28600.0,27.3305,27.4902,27.1887,27.4902,28600.0
2014-07-31 13:00:00,31.0,31.09,30.81,30.9,25200.0,27.4902,27.57,27.3217,27.4015,25200.0
2014-07-31 13:30:00,30.93,30.99,30.88,30.91,9800.0,27.4281,27.4813,27.3838,27.4104,9800.0
2014-07-31 14:00:00,30.91,31.0,30.82,30.95,19200.0,27.4104,27.4902,27.3305,27.4458,19200.0
2014-07-31 14:30:00,30.94,31.01,30.8,30.89,52800.0,27.437,27.499,27.3128,27.3926,52800.0
2014-07-31 15:00:00,30.87,30.91,30.8,30.81,67100.0,27.3749,27.4104,27.3128,27.3217,67100.0
2014-07-31 15:30:00,30.81,30.95,30.81,30.91,101500.0,27.3217,27.4458,27.3217,27.4104,101500.0
2014-08-01 09:30:00,30.9,31.09,30.9,30.97,52200.0,27.4015,27.57,27.4015,27.4636,52200.0
2014-08-01 10:00:00,30.98,31.05,30.86,30.94,35900.0,27.4724,27.5345,27.366,27.437,35900.0
2014-08-01 10:30:00,30.95,30.97,30.8,30.81,48800.0,27.4458,27.4636,27.3128,27.3217,48800.0
2014-08-01 11:00:00,30.81,30.84,30.66,30.69,28300.0,27.3217,27.3483,27.1887,27.2153,28300.0
2014-08-01 11:30:00,30.7,30.72,30.58,30.6,23200.0,27.2241,27.2419,27.1177,27.1355,23200.0
2014-08-01 12:00:00,30.6,30.82,30.6,30.75,26300.0,27.1355,27.3305,27.1355,27.2685,26300.0
2014-08-01 12:30:00,30.76,30.82,30.7,30.82,9900.0,27.2773,27.3305,27.2241,27.3305,9900.0
2014-08-01 13:00:00,30.81,30.92,30.74,30.92,15400.0,27.3217,27.4192,27.2596,27.4192,15400.0
2014-08-01 13:30:00,30.92,30.96,30.84,30.94,19400.0,27.4192,27.4547,27.3483,27.437,19400.0
2014-08-01 14:00:00,30.94,31.01,30.91,31.0,32700.0,27.437,27.499,27.4104,27.4902,32700.0
2014-08-01 14:30:00,31.01,31.06,30.94,30.96,49900.0,27.499,27.5434,27.437,27.4547,49900.0
2014-08-01 15:00:00,30.95,31.01,30.94,30.99,64300.0,27.4458,27.499,27.437,27.4813,64300.0
2014-08-01 15:30:00,30.99,31.01,30.92,30.98,50100.0,27.4813,27.499,27.4192,27.4724,50100.0
2014-08-04 09:30:00,30.98,31.2,30.9,30.99,52700.0,27.4724,27.6675,27.4015,27.4813,52700.0
2014-08-04 10:00:00,31.0,31.04,30.9,30.91,37100.0,27.4902,27.5256,27.4015,27.4104,37100.0
2014-08-04 10:30:00,30.92,30.93,30.65,30.65,21500.0,27.4192,27.4281,27.1798,27.1798,21500.0
2014-08-04 11:00:00,30.66,30.85,30.66,30.85,23300.0,27.1887,27.3572,27.1887,27.3572,23300.0
2014-08-04 11:30:00,30.85,30.98,30.84,30.97,20000.0,27.3572,27.4724,27.3483,27.4636,20000.0
2014-08-04 12:00:00,30.94,30.97,30.8,30.96,14800.0,27.437,27.4636,27.3128,27.4547,14800.0
2014-08-04 12:30:00,30.96,31.0,30.88,30.91,22500.0,27.4547,27.4902,27.3838,27.4104,22500.0
2014-08-04 13:00:00,30.9,30.9,30.83,30.88,10000.0,27.4015,27.4015,27.3394,27.3838,10000.0
2014-08-04 13:30:00,30.84,30.85,30.79,30.79,10500.0,27.3483,27.3572,27.3039,27.3039,10500.0
2014-08-04 14:00:00,30.79,30.82,30.74,30.8,17900.0,27.3039,27.3305,27.2596,27.3128,17900.0
2014-08-04 14:30:00,30.8,30.8,30.73,30.74,21500.0,27.3128,27.3128,27.2507,27.2596,21500.0
2014-08-04 15:00:00,30.76,30.79,30.69,30.7,55800.0,27.2773,27.3039,27.2153,27.2241,55800.0
2014-08-04 15:30:00,30.7,30.77,30.61,30.74,155900.0,27.2241,27.2862,27.1443,27.2596,155900.0
2014-08-05 09:30:00,30.53,30.55,30.27,30.44,36500.0,27.0734,27.0911,26.8428,26.9936,36500.0
2014-08-05 10:00:00,30.42,30.79,30.39,30.77,44900.0,26.9758,27.3039,26.9492,27.2862,44900.0
2014-08-05 10:30:00,30.79,30.89,30.74,30.75,23800.0,27.3039,27.3926,27.2596,27.2685,23800.0
2014-08-05 11:00:00,30.74,30.86,30.68,30.81,34200.0,27.2596,27.366,27.2064,27.3217,34200.0
2014-08-05 11:30:00,30.82,30.9,30.73,30.85,46200.0,27.3305,27.4015,27.2507,27.3572,46200.0
2014-08-05 12:00:00,30.86,30.9,30.83,30.86,5000.0,27.366,27.4015,27.3394,27.366,5000.0
2014-08-05 12:30:00,30.88,30.89,30.83,30.89,5000.0,27.3838,27.3926,27.3394,27.3926,5000.0
2014-08-05 13:00:00,30.9,30.97,30.82,30.96,8300.0,27.4015,27.4636,27.3305,27.4547,8300.0
2014-08-05 13:30:00,30.95,30.97,30.81,30.86,31700.0,27.4458,27.4636,27.3217,27.366,31700.0
2014-08-05 14:00:00,30.85,30.97,30.82,30.94,25700.0,27.3572,27.4636,27.3305,27.437,25700.0
2014-08-05 14:30:00,30.94,31.0,30.9,30.95,43800.0,27.437,27.4902,27.4015,27.4458,43800.0
2014-08-05 15:00:00,30.95,31.02,30.94,30.96,223000.0,27.4458,27.5079,27.437,27.4547,223000.0
2014-08-05 15:30:00,30.96,31.11,30.94,31.03,238100.0,27.4547,27.5877,27.437,27.5168,238100.0
2014-08-06 09:30:00,30.84,31.11,30.44,31.02,13700.0,27.3483,27.5877,26.9936,27.5079,13700.0
2014-08-06 10:00:00,31.05,31.14,30.98,31.14,30600.0,27.5345,27.6143,27.4724,27.6143,30600.0
2014-08-06 10:30:00,31.15,31.29,31.07,31.26,48400.0,27.6232,27.7473,27.5522,27.7207,48400.0
2014-08-06 11:00:00,31.26,31.33,31.24,31.24,27500.0,27.7207,27.7828,27.703,27.703,27500.0
2014-08-06 11:30:00,31.24,31.3,31.14,31.3,50300.0,27.703,27.7562,27.6143,27.7562,50300.0
2014-08-06 12:00:00,31.3,31.4,31.2,31.27,25400.0,27.7562,27.8449,27.6675,27.7296,25400.0
2014-08-06 12:30:00,31.26,31.37,31.26,31.3,16600.0,27.7207,27.8183,27.7207,27.7562,16600.0
2014-08-06 13:00:00,31.3,31.31,31.15,31.2,22200.0,27.7562,27.7651,27.6232,27.6675,22200.0
2014-08-06 13:30:00,31.18,31.22,31.12,31.19,20700.0,27.6498,27.6853,27.5966,27.6587,20700.0
2014-08-06 14:00:00,31.18,31.23,31.14,31.18,26600.0,27.6498,27.6941,27.6143,27.6498,26600.0
2014-08-06 14:30:00,31.18,31.21,31.15,31.18,32000.0,27.6498,27.6764,27.6232,27.6498,32000.0
2014-08-06 15:00:00,31.18,31.21,31.11,31.11,40000.0,27.6498,27.6764,27.5877,27.5877,40000.0
2014-08-06 15:30:00,31.1,31.14,31.08,31.1,45200.0,27.5788,27.6143,27.5611,27.5788,45200.0
2014-08-07 09:30:00,31.22,31.34,31.03,31.09,40100.0,27.6853,27.7917,27.5168,27.57,40100.0
2014-08-07 10:00:00,31.09,31.14,30.97,31.04,26400.0,27.57,27.6143,27.4636,27.5256,26400.0
2014-08-07 10:30:00,31.02,31.07,30.84,30.88,13000.0,27.5079,27.5522,27.3483,27.3838,13000.0
2014-08-07 11:00:00,30.88,30.91,30.77,30.81,12500.0,27.3838,27.4104,27.2862,27.3217,12500.0
2014-08-07 11:30:00,30.77,30.81,30.72,30.76,9600.0,27.2862,27.3217,27.2419,27.2773,9600.0
2014-08-07 12:00:00,30.78,30.81,30.75,30.77,6300.0,27.2951,27.3217,27.2685,27.2862,6300.0
2014-08-07 12:30:00,30.74,30.78,30.71,30.76,6200.0,27.2596,27.2951,27.233,27.2773,6200.0
2014-08-07 13:00:00,30.76,30.84,30.74,30.83,10300.0,27.2773,27.3483,27.2596,27.3394,10300.0
2014-08-07 13:30:00,30.84,30.92,30.82,30.88,7900.0,27.3483,27.4192,27.3305,27.3838,7900.0
2014-08-07 14:00:00,30.87,30.88,30.81,30.83,10900.0,27.3749,27.3838,27.3217,27.3394,10900.0
2014-08-07 14:30:00,30.83,30.84,30.76,30.77,9500.0,27.3394,27.3483,27.2773,27.2862,9500.0
2014-08-07 15:00:00,30.76,30.8,30.68,30.7,26000.0,27.2773,27.3128,27.2064,27.2241,26000.0
2014-08-07 15:30:00,30.72,30.83,30.59,30.59,105700.0,27.2419,27.3394,27.1266,27.1266,105700.0
2014-08-08 09:30:00,30.68,30.72,30.55,30.71,5500.0,27.2064,27.2419,27.0911,27.233,5500.0
2014-08-08 10:00:00,30.68,30.72,30.6,30.65,11700.0,27.2064,27.2419,27.1355,27.1798,11700.0
2014-08-08 10:30:00,30.62,30.73,30.59,30.71,6500.0,27.1532,27.2507,27.1266,27.233,6500.0
2014-08-08 11:00:00,30.72,30.72,30.62,30.63,10100.0,27.2419,27.2419,27.1532,27.1621,10100.0
2014-08-08 11:30:00,30.66,30.67,30.57,30.61,4900.0,27.1887,27.1975,27.1089,27.1443,4900.0
2014-08-08 12:00:00,30.63,30.63,30.56,30.57,3800.0,27.1621,27.1621,27.1,27.1089,3800.0
2014-08-08 12:30:00,30.56,30.7,30.56,30.68,12000.0,27.1,27.2241,27.1,27.2064,12000.0
2014-08-08 13:00:00,30.68,30.86,30.68,30.86,8300.0,27.2064,27.366,27.2064,27.366,8300.0
2014-08-08 13:30:00,30.87,30.9,30.78,30.9,11000.0,27.3749,27.4015,27.2951,27.4015,11000.0
2014-08-08 14:00:00,30.9,30.91,30.83,30.91,6000.0,27.4015,27.4104,27.3394,27.4104,6000.0
2014-08-08 14:30:00,30.9,30.91,30.82,30.87,11700.0,27.4015,27.4104,27.3305,27.3749,11700.0
2014-08-08 15:00:00,30.85,30.94,30.83,30.93,34500.0,27.3572,27.437,27.3394,27.4281,34500.0
2014-08-08 15:30:00,30.92,30.94,30.81,30.85,23800.0,27.4192,27.437,27.3217,27.3572,23800.0
2014-08-11 09:30:00,31.0,31.22,30.85,31.19,12100.0,27.4902,27.6853,27.3572,27.6587,12100.0
2014-08-11 10:00:00,31.19,31.19,31.0,31.12,24600.0,27.6587,27.6587,27.4902,27.5966,24600.0
2014-08-11 10:30:00,31.13,31.28,31.11,31.24,22500.0,27.6054,27.7385,27.5877,27.703,22500.0
2014-08-11 11:00:00,31.21,31.39,31.13,31.32,28300.0,27.6764,27.836,27.6054,27.7739,28300.0
2014-08-11 11:30:00,31.31,31.33,31.21,31.23,9900.0,27.7651,27.7828,27.6764,27.6941,9900.0
2014-08-11 12:00:00,31.26,31.3,31.18,31.29,16300.0,27.7207,27.7562,27.6498,27.7473,16300.0
2014-08-11 12:30:00,31.3,31.31,31.25,31.29,92500.0,27.7562,27.7651,27.7119,27.7473,92500.0
2014-08-11 13:00:00,31.29,31.39,31.29,31.32,21600.0,27.7473,27.836,27.7473,27.7739,21600.0
2014-08-11 13:30:00,31.35,31.35,31.15,31.17,12900.0,27.8005,27.8005,27.6232,27.6409,12900.0
2014-08-11 14:00:00,31.17,31.2,31.06,31.14,73800.0,27.6409,27.6675,27.5434,27.6143,73800.0
2014-08-11 14:30:00,31.12,31.14,31.09,31.1,135700.0,27.5966,27.6143,27.57,27.5788,135700.0
2014-08-11 15:00:00,31.09,31.1,31.08,31.08,43700.0,27.57,27.5788,27.5611,27.5611,43700.0
2014-08-11 15:30:00,31.08,31.11,31.04,31.06,70500.0,27.5611,27.5877,27.5256,27.5434,70500.0
2014-08-12 09:30:00,31.01,31.25,31.01,31.22,7800.0,27.499,27.7119,27.499,27.6853,7800.0
2014-08-12 10:00:00,31.25,31.33,31.18,31.27,19000.0,27.7119,27.7828,27.6498,27.7296,19000.0
2014-08-12 10:30:00,31.27,31.28,31.17,31.19,13100.0,27.7296,27.7385,27.6409,27.6587,13100.0
2014-08-12 11:00:00,31.17,31.21,31.08,31.08,29200.0,27.6409,27.6764,27.5611,27.5611,29200.0
2014-08-12 11:30:00,31.1,31.2,31.06,31.07,20000.0,27.5788,27.6675,27.5434,27.5522,20000.0
2014-08-12 12:00:00,31.11,31.17,31.07,31.14,21700.0,27.5877,27.6409,27.5522,27.6143,21700.0
2014-08-12 12:30:00,31.14,31.21,31.14,31.15,15100.0,27.6143,27.6764,27.6143,27.6232,15100.0
2014-08-12 13:00:00,31.15,31.2,31.13,31.15,10000.0,27.6232,27.6675,27.6054,27.6232,10000.0
2014-08-12 13:30:00,31.17,31.18,31.07,31.14,16100.0,27.6409,27.6498,27.5522,27.6143,16100.0
2014-08-12 14:00:00,31.15,31.15,31.07,31.07,19200.0,27.6232,27.6232,27.5522,27.5522,19200.0
2014-08-12 14:30:00,31.09,31.21,31.08,31.2,45900.0,27.57,27.6764,27.5611,27.6675,45900.0
2014-08-12 15:00:00,31.21,31.35,31.21,31.35,29200.0,27.6764,27.8005,27.6764,27.8005,29200.0
2014-08-12 15:30:00,31.34,31.47,31.25,31.25,97600.0,27.7917,27.907,27.7119,27.7119,97600.0
2014-08-13 09:30:00,31.38,31.8,31.23,31.23,15400.0,27.8271,28.1996,27.6941,27.6941,15400.0
2014-08-13 10:00:00,31.25,31.3,31.23,31.28,7900.0,27.7119,27.7562,27.6941,27.7385,7900.0
2014-08-13 10:30:00,31.27,31.4,31.27,31.36,15600.0,27.7296,27.8449,27.7296,27.8094,15600.0
2014-08-13 11:00:00,31.38,31.5,31.37,31.49,42900.0,27.8271,27.9336,27.8183,27.9247,42900.0
2014-08-13 11:30:00,31.49,31.61,31.49,31.59,15900.0,27.9247,28.0311,27.9247,28.0134,15900.0
2014-08-13 12:00:00,31.58,31.59,31.4,31.41,26800.0,28.0045,28.0134,27.8449,27.8537,26800.0
2014-08-13 12:30:00,31.4,31.46,31.4,31.44,34000.0,27.8449,27.8981,27.8449,27.8804,34000.0
2014-08-13 13:00:00,31.45,31.51,31.44,31.47,11300.0,27.8892,27.9424,27.8804,27.907,11300.0
2014-08-13 13:30:00,31.49,31.59,31.49,31.58,14700.0,27.9247,28.0134,27.9247,28.0045,14700.0
2014-08-13 14:00:00,31.58,31.61,31.55,31.57,7700.0,28.0045,28.0311,27.9779,27.9956,7700.0
2014-08-13 14:30:00,31.57,31.72,31.56,31.72,25900.0,27.9956,28.1286,27.9868,28.1286,25900.0
2014-08-13 15:00:00,31.7,31.7,31.59,31.69,25400.0,28.1109,28.1109,28.0134,28.102,25400.0
2014-08-13 15:30:00,31.69,31.69,31.59,31.61,46600.0,28.102,28.102,28.0134,28.0311,46600.0
2014-08-14 09:30:00,31.82,32.02,31.82,31.82,22600.0,28.2173,28.3947,28.2173,28.2173,22600.0
2014-08-14 10:00:00,31.82,31.84,31.7,31.81,15100.0,28.2173,28.2351,28.1109,28.2085,15100.0
2014-08-14 10:30:00,31.82,31.85,31.8,31.84,12800.0,28.2173,28.2439,28.1996,28.2351,12800.0
2014-08-14 11:00:00,31.84,31.92,31.82,31.91,14100.0,28.2351,28.306,28.2173,28.2971,14100.0
2014-08-14 11:30:00,31.92,31.98,31.91,31.91,30800.0,28.306,28.3592,28.2971,28.2971,30800.0
2014-08-14 12:00:00,31.91,31.95,31.88,31.9,33500.0,28.2971,28.3326,28.2705,28.2883,33500.0
2014-08-14 12:30:00,31.9,31.96,31.9,31.9,13400.0,28.2883,28.3415,28.2883,28.2883,13400.0
2014-08-14 13:00:00,31.91,31.93,31.91,31.93,21200.0,28.2971,28.3149,28.2971,28.3149,21200.0
2014-08-14 13:30:00,31.93,31.93,31.84,31.85,9600.0,28.3149,28.3149,28.2351,28.2439,9600.0
2014-08-14 14:00:00,31.84,31.86,31.81,31.82,6300.0,28.2351,28.2528,28.2085,28.2173,6300.0
2014-08-14 14:30:00,31.85,31.85,31.8,31.8,5500.0,28.2439,28.2439,28.1996,28.1996,5500.0
2014-08-14 15:00:00,31.81,31.9,31.81,31.87,13900.0,28.2085,28.2883,28.2085,28.2617,13900.0
2014-08-14 15:30:00,31.88,31.93,31.87,31.93,28700.0,28.2705,28.3149,28.2617,28.3149,28700.0
2014-08-15 09:30:00,32.08,32.17,32.0,32.16,18500.0,28.4479,28.5277,28.3769,28.5188,18500.0
2014-08-15 10:00:00,32.14,32.25,32.08,32.23,22800.0,28.5011,28.5986,28.4479,28.5809,22800.0
2014-08-15 10:30:00,32.24,32.29,31.91,31.97,22900.0,28.5898,28.6341,28.2971,28.3503,22900.0
2014-08-15 11:00:00,31.97,32.01,31.84,31.89,13500.0,28.3503,28.3858,28.2351,28.2794,13500.0
2014-08-15 11:30:00,31.87,31.9,31.77,31.84,8500.0,28.2617,28.2883,28.173,28.2351,8500.0
2014-08-15 12:00:00,31.8,31.9,31.8,31.89,20200.0,28.1996,28.2883,28.1996,28.2794,20200.0
2014-08-15 12:30:00,31.9,31.96,31.89,31.96,5200.0,28.2883,28.3415,28.2794,28.3415,5200.0
2014-08-15 13:00:00,31.95,32.03,31.91,31.99,6800.0,28.3326,28.4036,28.2971,28.3681,6800.0
2014-08-15 13:30:00,31.99,32.01,31.96,31.99,7900.0,28.3681,28.3858,28.3415,28.3681,7900.0
2014-08-15 14:00:00,31.99,32.03,31.94,32.03,13600.0,28.3681,28.4036,28.3237,28.4036,13600.0
2014-08-15 14:30:00,32.03,32.19,32.03,32.12,27100.0,28.4036,28.5454,28.4036,28.4834,27100.0
2014-08-15 15:00:00,32.12,32.13,31.97,32.0,24100.0,28.4834,28.4922,28.3503,28.3769,24100.0
2014-08-15 15:30:00,31.99,32.11,31.98,32.07,88500.0,28.3681,28.4745,28.3592,28.439,88500.0
2014-08-18 09:30:00,32.35,32.5,32.17,32.3,23300.0,28.6873,28.8203,28.5277,28.643,23300.0
2014-08-18 10:00:00,32.3,32.39,32.2,32.37,26400.0,28.643,28.7228,28.5543,28.7051,26400.0
2014-08-18 10:30:00,32.38,32.5,32.32,32.36,76700.0,28.7139,28.8203,28.6607,28.6962,76700.0
2014-08-18 11:00:00,32.35,32.58,32.34,32.58,30500.0,28.6873,28.8913,28.6785,28.8913,30500.0
2014-08-18 11:30:00,32.59,32.6,32.22,32.55,26500.0,28.9001,28.909,28.572,28.8647,26500.0
2014-08-18 12:00:00,32.55,32.63,32.54,32.58,19500.0,28.8647,28.9356,28.8558,28.8913,19500.0
2014-08-18 12:30:00,32.57,32.57,32.55,32.57,26100.0,28.8824,28.8824,28.8647,28.8824,26100.0
2014-08-18 13:00:00,32.57,32.6,32.56,32.56,13200.0,28.8824,28.909,28.8735,28.8735,13200.0
2014-08-18 13:30:00,32.55,32.6,32.51,32.54,38200.0,28.8647,28.909,28.8292,28.8558,38200.0
2014-08-18 14:00:00,32.55,32.6,32.52,32.6,22300.0,28.8647,28.909,28.8381,28.909,22300.0
2014-08-18 14:30:00,32.57,32.65,32.57,32.59,22100.0,28.8824,28.9534,28.8824,28.9001,22100.0
2014-08-18 15:00:00,32.59,32.61,32.55,32.6,57400.0,28.9001,28.9179,28.8647,28.909,57400.0
2014-08-18 15:30:00,32.6,32.8,32.59,32.69,125700.0,28.909,29.0864,28.9001,28.9888,125700.0
2014-08-19 09:30:00,32.9,33.0,32.78,32.9,38700.0,29.175,29.2637,29.0686,29.175,38700.0
2014-08-19 10:00:00,32.9,33.0,32.9,32.96,47100.0,29.175,29.2637,29.175,29.2283,47100.0
2014-08-19 10:30:00,32.95,33.0,32.86,32.98,33200.0,29.2194,29.2637,29.1396,29.246,33200.0
2014-08-19 11:00:00,32.97,33.0,32.89,32.98,36100.0,29.2371,29.2637,29.1662,29.246,36100.0
2014-08-19 11:30:00,32.98,32.99,32.93,32.97,8800.0,29.246,29.2549,29.2017,29.2371,8800.0
2014-08-19 12:00:00,32.96,32.97,32.91,32.93,20100.0,29.2283,29.2371,29.1839,29.2017,20100.0
2014-08-19 12:30:00,32.91,32.94,32.9,32.93,12700.0,29.1839,29.2105,29.175,29.2017,12700.0
2014-08-19 13:00:00,32.93,32.94,32.9,32.92,5500.0,29.2017,29.2105,29.175,29.1928,5500.0
2014-08-19 13:30:00,32.94,32.98,32.9,32.97,11400.0,29.2105,29.246,29.175,29.2371,11400.0
2014-08-19 14:00:00,32.98,33.0,32.95,32.96,10500.0,29.246,29.2637,29.2194,29.2283,10500.0
2014-08-19 14:30:00,32.96,32.99,32.96,32.97,6100.0,29.2283,29.2549,29.2283,29.2371,6100.0
2014-08-19 15:00:00,32.98,33.0,32.97,32.98,10800.0,29.246,29.2637,29.2371,29.246,10800.0
2014-08-19 15:30:00,32.99,33.0,32.96,32.99,79500.0,29.2549,29.2637,29.2283,29.2549,79500.0
2014-08-20 09:30:00,32.99,33.0,32.9,32.9,12000.0,29.2549,29.2637,29.175,29.175,12000.0
2014-08-20 10:00:00,32.92,33.0,32.88,32.98,24500.0,29.1928,29.2637,29.1573,29.246,24500.0
2014-08-20 10:30:00,32.98,32.99,32.91,32.95,19100.0,29.246,29.2549,29.1839,29.2194,19100.0
2014-08-20 11:00:00,32.93,32.94,32.79,32.84,11800.0,29.2017,29.2105,29.0775,29.1218,11800.0
2014-08-20 11:30:00,32.84,32.89,32.79,32.79,11700.0,29.1218,29.1662,29.0775,29.0775,11700.0
2014-08-20 12:00:00,32.78,32.89,32.78,32.87,8800.0,29.0686,29.1662,29.0686,29.1484,8800.0
2014-08-20 12:30:00,32.86,32.89,32.86,32.88,8500.0,29.1396,29.1662,29.1396,29.1573,8500.0
2014-08-20 13:00:00,32.88,32.98,32.88,32.94,11100.0,29.1573,29.246,29.1573,29.2105,11100.0
2014-08-20 13:30:00,32.93,32.95,32.87,32.89,2400.0,29.2017,29.2194,29.1484,29.1662,2400.0
2014-08-20 14:00:00,32.85,32.86,32.79,32.8,25300.0,29.1307,29.1396,29.0775,29.0864,25300.0
2014-08-20 14:30:00,32.82,32.93,32.81,32.91,9300.0,29.1041,29.2017,29.0952,29.1839,9300.0
2014-08-20 15:00:00,32.91,32.92,32.9,32.9,10900.0,29.1839,29.1928,29.175,29.175,10900.0
2014-08-20 15:30:00,32.91,32.92,32.88,32.88,37800.0,29.1839,29.1928,29.1573,29.1573,37800.0
2014-08-21 09:30:00,32.94,33.0,32.82,32.84,11900.0,29.248,29.3012,29.1414,29.1592,11900.0
2014-08-21 10:00:00,32.84,32.94,32.7,32.93,16400.0,29.1592,29.248,29.0349,29.2391,16400.0
2014-08-21 10:30:00,32.94,32.97,32.89,32.91,17100.0,29.248,29.2746,29.2036,29.2213,17100.0
2014-08-21 11:00:00,32.92,32.95,32.91,32.93,12800.0,29.2302,29.2568,29.2213,29.2391,12800.0
2014-08-21 11:30:00,32.93,32.94,32.92,32.94,8700.0,29.2391,29.248,29.2302,29.248,8700.0
2014-08-21 12:00:00,32.93,32.95,32.9,32.94,11200.0,29.2391,29.2568,29.2124,29.248,11200.0
2014-08-21 12:30:00,32.94,33.08,32.94,33.07,25300.0,29.248,29.3723,29.248,29.3634,25300.0
2014-08-21 13:00:00,33.07,33.08,32.97,32.99,25300.0,29.3634,29.3723,29.2746,29.2924,25300.0
2014-08-21 13:30:00,32.99,33.03,32.99,33.03,9300.0,29.2924,29.3279,29.2924,29.3279,9300.0
2014-08-21 14:00:00,33.02,33.04,33.0,33.01,13000.0,29.319,29.3368,29.3012,29.3101,13000.0
2014-08-21 14:30:00,33.02,33.05,32.99,33.03,27000.0,29.319,29.3456,29.2924,29.3279,27000.0
2014-08-21 15:00:00,33.03,33.12,33.02,33.07,35700.0,29.3279,29.4078,29.319,29.3634,35700.0
2014-08-21 15:30:00,33.05,33.18,33.03,33.16,59800.0,29.3456,29.4611,29.3279,29.4433,59800.0
2014-08-22 09:30:00,33.14,33.2,33.05,33.11,7000.0,29.4255,29.4788,29.3456,29.3989,7000.0
2014-08-22 10:00:00,33.09,33.24,33.05,33.09,6800.0,29.3811,29.5143,29.3456,29.3811,6800.0
2014-08-22 10:30:00,33.09,33.11,33.01,33.04,13400.0,29.3811,29.3989,29.3101,29.3368,13400.0
2014-08-22 11:00:00,33.04,33.11,33.0,33.08,6700.0,29.3368,29.3989,29.3012,29.3723,6700.0
2014-08-22 11:30:00,33.07,33.14,33.06,33.14,8300.0,29.3634,29.4255,29.3545,29.4255,8300.0
2014-08-22 12:00:00,33.14,33.22,33.12,33.19,9400.0,29.4255,29.4966,29.4078,29.4699,9400.0
2014-08-22 12:30:00,33.18,33.21,33.12,33.13,2400.0,29.4611,29.4877,29.4078,29.4167,2400.0
2014-08-22 13:00:00,33.13,33.13,33.09,33.09,6300.0,29.4167,29.4167,29.3811,29.3811,6300.0
2014-08-22 13:30:00,33.08,33.1,33.05,33.08,3500.0,29.3723,29.39,29.3456,29.3723,3500.0
2014-08-22 14:00:00,33.08,33.08,33.05,33.08,7400.0,29.3723,29.3723,29.3456,29.3723,7400.0
2014-08-22 14:30:00,33.07,33.09,33.05,33.06,9900.0,29.3634,29.3811,29.3456,29.3545,9900.0
2014-08-22 15:00:00,33.06,33.11,33.05,33.09,7500.0,29.3545,29.3989,29.3456,29.3811,7500.0
2014-08-22 15:30:00,33.08,33.14,33.07,33.11,16600.0,29.3723,29.4255,29.3634,29.3989,16600.0
2014-08-25 09:30:00,33.33,33.58,33.27,33.31,32200.0,29.5942,29.8162,29.541,29.5765,32200.0
2014-08-25 10:00:00,33.31,33.33,33.25,33.27,11300.0,29.5765,29.5942,29.5232,29.541,11300.0
2014-08-25 10:30:00,33.28,33.5,33.26,33.43,23200.0,29.5499,29.7452,29.5321,29.683,23200.0
2014-08-25 11:00:00,33.42,33.43,33.34,33.34,5800.0,29.6742,29.683,29.6031,29.6031,5800.0
2014-08-25 11:30:00,33.39,33.39,33.34,33.35,5200.0,29.6475,29.6475,29.6031,29.612,5200.0
2014-08-25 12:00:00,33.36,33.37,33.29,33.35,12300.0,29.6209,29.6298,29.5587,29.612,12300.0
2014-08-25 12:30:00,33.36,33.4,33.29,33.4,31400.0,29.6209,29.6564,29.5587,29.6564,31400.0
2014-08-25 13:00:00,33.41,33.41,33.31,33.34,12600.0,29.6653,29.6653,29.5765,29.6031,12600.0
2014-08-25 13:30:00,33.36,33.39,33.35,33.38,7600.0,29.6209,29.6475,29.612,29.6386,7600.0
2014-08-25 14:00:00,33.38,33.38,33.26,33.28,13300.0,29.6386,29.6386,29.5321,29.5499,13300.0
2014-08-25 14:30:00,33.27,33.35,33.24,33.34,17600.0,29.541,29.612,29.5143,29.6031,17600.0
2014-08-25 15:00:00,33.34,33.35,33.26,33.28,10800.0,29.6031,29.612,29.5321,29.5499,10800.0
2014-08-25 15:30:00,33.28,33.33,33.25,33.25,46500.0,29.5499,29.5942,29.5232,29.5232,46500.0
2014-08-26 09:30:00,33.41,33.54,33.29,33.34,27800.0,29.6653,29.7807,29.5587,29.6031,27800.0
2014-08-26 10:00:00,33.32,33.4,33.23,33.4,12400.0,29.5854,29.6564,29.5055,29.6564,12400.0
2014-08-26 10:30:00,33.39,33.4,33.32,33.33,11700.0,29.6475,29.6564,29.5854,29.5942,11700.0
2014-08-26 11:00:00,33.33,33.41,33.27,33.4,18800.0,29.5942,29.6653,29.541,29.6564,18800.0
2014-08-26 11:30:00,33.41,33.52,33.38,33.44,29700.0,29.6653,29.763,29.6386,29.6919,29700.0
2014-08-26 12:00:00,33.44,33.48,33.38,33.46,38400.0,29.6919,29.7274,29.6386,29.7097,38400.0
2014-08-26 12:30:00,33.45,33.67,33.42,33.63,105800.0,29.7008,29.8961,29.6742,29.8606,105800.0
2014-08-26 13:00:00,33.63,33.66,33.58,33.61,16000.0,29.8606,29.8873,29.8162,29.8429,16000.0
2014-08-26 13:30:00,33.61,33.61,33.55,33.6,18400.0,29.8429,29.8429,29.7896,29.834,18400.0
2014-08-26 14:00:00,33.59,33.61,33.56,33.61,25200.0,29.8251,29.8429,29.7985,29.8429,25200.0
2014-08-26 14:30:00,33.59,33.6,33.55,33.56,17600.0,29.8251,29.834,29.7896,29.7985,17600.0
2014-08-26 15:00:00,33.56,33.58,33.53,33.54,22100.0,29.7985,29.8162,29.7718,29.7807,22100.0
2014-08-26 15:30:00,33.54,33.57,33.46,33.5,72400.0,29.7807,29.8073,29.7097,29.7452,72400.0
2014-08-27 09:30:00,33.67,33.8,33.48,33.52,29400.0,29.8961,30.0116,29.7274,29.763,29400.0
2014-08-27 10:00:00,33.48,33.64,33.48,33.54,11600.0,29.7274,29.8695,29.7274,29.7807,11600.0
2014-08-27 10:30:00,33.54,33.61,33.45,33.58,15000.0,29.7807,29.8429,29.7008,29.8162,15000.0
2014-08-27 11:00:00,33.56,33.63,33.43,33.43,9000.0,29.7985,29.8606,29.683,29.683,9000.0
2014-08-27 11:30:00,33.46,33.57,33.46,33.52,12900.0,29.7097,29.8073,29.7097,29.763,12900.0
2014-08-27 12:00:00,33.51,33.56,33.48,33.53,6100.0,29.7541,29.7985,29.7274,29.7718,6100.0
2014-08-27 12:30:00,33.53,33.53,33.43,33.43,3200.0,29.7718,29.7718,29.683,29.683,3200.0
2014-08-27 13:00:00,33.45,33.51,33.41,33.47,16000.0,29.7008,29.7541,29.6653,29.7186,16000.0
2014-08-27 13:30:00,33.47,33.51,33.39,33.41,14200.0,29.7186,29.7541,29.6475,29.6653,14200.0
2014-08-27 14:00:00,33.44,33.49,33.44,33.45,4900.0,29.6919,29.7363,29.6919,29.7008,4900.0
2014-08-27 14:30:00,33.45,33.45,33.25,33.29,23600.0,29.7008,29.7008,29.5232,29.5587,23600.0
2014-08-27 15:00:00,33.28,33.43,33.27,33.41,49300.0,29.5499,29.683,29.541,29.6653,49300.0
2014-08-27 15:30:00,33.41,33.46,33.3,33.36,72400.0,29.6653,29.7097,29.5676,29.6209,72400.0
2014-08-28 09:30:00,33.27,33.27,32.9,32.95,24300.0,29.541,29.541,29.2124,29.2568,24300.0
2014-08-28 10:00:00,32.95,32.99,32.82,32.9,50500.0,29.2568,29.2924,29.1414,29.2124,50500.0
2014-08-28 10:30:00,32.89,32.97,32.85,32.88,27800.0,29.2036,29.2746,29.168,29.1947,27800.0
2014-08-28 11:00:00,32.87,32.95,32.81,32.89,9000.0,29.1858,29.2568,29.1325,29.2036,9000.0
2014-08-28 11:30:00,32.9,33.06,32.9,33.06,6300.0,29.2124,29.3545,29.2124,29.3545,6300.0
2014-08-28 12:00:00,33.06,33.06,32.98,33.0,10100.0,29.3545,29.3545,29.2835,29.3012,10100.0
2014-08-28 12:30:00,33.02,33.06,32.93,32.94,10700.0,29.319,29.3545,29.2391,29.248,10700.0
2014-08-28 13:00:00,32.96,33.02,32.95,33.01,10400.0,29.2657,29.319,29.2568,29.3101,10400.0
2014-08-28 13:30:00,33.01,33.08,32.96,32.97,15700.0,29.3101,29.3723,29.2657,29.2746,15700.0
2014-08-28 14:00:00,32.99,33.0,32.97,32.99,8600.0,29.2924,29.3012,29.2746,29.2924,8600.0
2014-08-28 14:30:00,33.0,33.0,32.88,32.89,30300.0,29.3012,29.3012,29.1947,29.2036,30300.0
2014-08-28 15:00:00,32.89,32.98,32.88,32.9,19100.0,29.2036,29.2835,29.1947,29.2124,19100.0
2014-08-28 15:30:00,32.9,32.96,32.89,32.95,63300.0,29.2124,29.2657,29.2036,29.2568,63300.0
2014-08-29 09:30:00,33.09,33.12,32.91,32.97,6500.0,29.3811,29.4078,29.2213,29.2746,6500.0
2014-08-29 10:00:00,33.0,33.07,32.85,32.94,7500.0,29.3012,29.3634,29.168,29.248,7500.0
2014-08-29 10:30:00,32.91,33.05,32.88,32.94,11700.0,29.2213,29.3456,29.1947,29.248,11700.0
2014-08-29 11:00:00,32.97,33.1,32.95,32.97,19600.0,29.2746,29.39,29.2568,29.2746,19600.0
2014-08-29 11:30:00,32.98,33.0,32.92,32.95,10100.0,29.2835,29.3012,29.2302,29.2568,10100.0
2014-08-29 12:00:00,32.96,33.0,32.94,32.95,5800.0,29.2657,29.3012,29.248,29.2568,5800.0
2014-08-29 12:30:00,32.95,33.0,32.91,33.0,3500.0,29.2568,29.3012,29.2213,29.3012,3500.0
2014-08-29 13:00:00,33.0,33.12,32.98,33.0,8800.0,29.3012,29.4078,29.2835,29.3012,8800.0
2014-08-29 13:30:00,33.0,33.09,32.99,33.07,3400.0,29.3012,29.3811,29.2924,29.3634,3400.0
2014-08-29 14:00:00,33.1,33.13,33.02,33.03,4700.0,29.39,29.4167,29.319,29.3279,4700.0
2014-08-29 14:30:00,33.04,33.07,32.98,32.98,14300.0,29.3368,29.3634,29.2835,29.2835,14300.0
2014-08-29 15:00:00,33.0,33.01,32.95,32.96,16200.0,29.3012,29.3101,29.2568,29.2657,16200.0
2014-08-29 15:30:00,32.95,33.06,32.93,33.04,47700.0,29.2568,29.3545,29.2391,29.3368,47700.0
2014-09-02 09:30:00,33.0,33.08,32.84,32.87,20700.0,29.3012,29.3723,29.1592,29.1858,20700.0
2014-09-02 10:00:00,32.88,33.0,32.83,32.98,19800.0,29.1947,29.3012,29.1503,29.2835,19800.0
2014-09-02 10:30:00,32.97,33.03,32.94,33.03,155900.0,29.2746,29.3279,29.248,29.3279,155900.0
2014-09-02 11:00:00,33.04,33.13,33.04,33.04,19300.0,29.3368,29.4167,29.3368,29.3368,19300.0
2014-09-02 11:30:00,33.06,33.11,33.02,33.06,8600.0,29.3545,29.3989,29.319,29.3545,8600.0
2014-09-02 12:00:00,33.06,33.1,33.06,33.1,12600.0,29.3545,29.39,29.3545,29.39,12600.0
2014-09-02 12:30:00,33.1,33.1,33.03,33.1,8200.0,29.39,29.39,29.3279,29.39,8200.0
2014-09-02 13:00:00,33.1,33.15,32.98,33.08,35100.0,29.39,29.4344,29.2835,29.3723,35100.0
2014-09-02 13:30:00,33.07,33.11,33.04,33.09,12600.0,29.3634,29.3989,29.3368,29.3811,12600.0
2014-09-02 14:00:00,33.1,33.1,33.04,33.06,19400.0,29.39,29.39,29.3368,29.3545,19400.0
2014-09-02 14:30:00,33.07,33.1,33.07,33.1,11100.0,29.3634,29.39,29.3634,29.39,11100.0
2014-09-02 15:00:00,33.1,33.14,33.07,33.13,12000.0,29.39,29.4255,29.3634,29.4167,12000.0
2014-09-02 15:30:00,33.14,33.17,33.09,33.14,33300.0,29.4255,29.4522,29.3811,29.4255,33300.0
2014-09-03 09:30:00,32.17,32.2,31.82,32.0,636100.0,28.5643,28.5909,28.2535,28.4133,636100.0
2014-09-03 10:00:00,32.01,32.01,31.88,31.9,146900.0,28.4222,28.4222,28.3068,28.3245,146900.0
2014-09-03 10:30:00,31.9,31.93,31.88,31.89,87100.0,28.3245,28.3512,28.3068,28.3156,87100.0
2014-09-03 11:00:00,31.89,31.92,31.88,31.88,83400.0,28.3156,28.3423,28.3068,28.3068,83400.0
2014-09-03 11:30:00,31.88,31.9,31.61,31.8,157200.0,28.3068,28.3245,28.067,28.2357,157200.0
2014-09-03 12:00:00,31.78,31.9,31.76,31.8,55200.0,28.218,28.3245,28.2002,28.2357,55200.0
2014-09-03 12:30:00,31.8,31.82,31.75,31.76,40900.0,28.2357,28.2535,28.1913,28.2002,40900.0
2014-09-03 13:00:00,31.76,31.76,31.71,31.75,51000.0,28.2002,28.2002,28.1558,28.1913,51000.0
2014-09-03 13:30:00,31.75,31.82,31.75,31.82,86300.0,28.1913,28.2535,28.1913,28.2535,86300.0
2014-09-03 14:00:00,31.82,31.82,31.63,31.74,459700.0,28.2535,28.2535,28.0848,28.1825,459700.0
2014-09-03 14:30:00,31.73,31.74,31.65,31.7,151000.0,28.1736,28.1825,28.1025,28.1469,151000.0
2014-09-03 15:00:00,31.71,31.73,31.67,31.69,203400.0,28.1558,28.1736,28.1203,28.1381,203400.0
2014-09-03 15:30:00,31.7,31.79,31.65,31.69,432300.0,28.1469,28.2269,28.1025,28.1381,432300.0
2014-09-04 09:30:00,31.75,32.07,31.75,32.0,192300.0,28.1913,28.4755,28.1913,28.4133,192300.0
2014-09-04 10:00:00,32.0,32.0,31.7,31.78,95600.0,28.4133,28.4133,28.1469,28.218,95600.0
2014-09-04 10:30:00,31.77,31.82,31.73,31.81,35300.0,28.2091,28.2535,28.1736,28.2446,35300.0
2014-09-04 11:00:00,31.8,31.91,31.79,31.85,28000.0,28.2357,28.3334,28.2269,28.2801,28000.0
2014-09-04 11:30:00,31.85,31.89,31.82,31.88,33700.0,28.2801,28.3156,28.2535,28.3068,33700.0
2014-09-04 12:00:00,31.88,31.88,31.8,31.81,10900.0,28.3068,28.3068,28.2357,28.2446,10900.0
2014-09-04 12:30:00,31.8,31.8,31.75,31.75,16600.0,28.2357,28.2357,28.1913,28.1913,16600.0
2014-09-04 13:00:00,31.76,31.79,31.74,31.74,10000.0,28.2002,28.2269,28.1825,28.1825,10000.0
2014-09-04 13:30:00,31.74,31.74,31.65,31.7,37800.0,28.1825,28.1825,28.1025,28.1469,37800.0
2014-09-04 14:00:00,31.71,31.71,31.69,31.7,22500.0,28.1558,28.1558,28.1381,28.1469,22500.0
2014-09-04 14:30:00,31.7,31.7,31.54,31.57,31100.0,28.1469,28.1469,28.0049,28.0315,31100.0
2014-09-04 15:00:00,31.57,31.58,31.39,31.44,51800.0,28.0315,28.0404,27.8717,27.9161,51800.0
2014-09-04 15:30:00,31.44,31.44,31.33,31.35,166700.0,27.9161,27.9161,27.8184,27.8362,166700.0
2014-09-05 09:30:00,31.48,31.7,31.41,31.7,22300.0,27.9516,28.1469,27.8894,28.1469,22300.0
2014-09-05 10:00:00,31.68,31.7,31.45,31.5,36500.0,28.1292,28.1469,27.925,27.9694,36500.0
2014-09-05 10:30:00,31.5,31.59,31.44,31.49,36200.0,27.9694,28.0493,27.9161,27.9605,36200.0
2014-09-05 11:00:00,31.51,31.59,31.49,31.58,20500.0,27.9782,28.0493,27.9605,28.0404,20500.0
2014-09-05 11:30:00,31.57,31.64,31.56,31.64,24000.0,28.0315,28.0937,28.0226,28.0937,24000.0
2014-09-05 12:00:00,31.64,31.73,31.63,31.71,82500.0,28.0937,28.1736,28.0848,28.1558,82500.0
2014-09-05 12:30:00,31.71,31.74,31.7,31.71,22900.0,28.1558,28.1825,28.1469,28.1558,22900.0
2014-09-05 13:00:00,31.72,31.79,31.71,31.78,53900.0,28.1647,28.2269,28.1558,28.218,53900.0
2014-09-05 13:30:00,31.77,31.85,31.73,31.75,67500.0,28.2091,28.2801,28.1736,28.1913,67500.0
2014-09-05 14:00:00,31.75,31.76,31.64,31.7,52900.0,28.1913,28.2002,28.0937,28.1469,52900.0
2014-09-05 14:30:00,31.7,31.71,31.66,31.67,22900.0,28.1469,28.1558,28.1114,28.1203,22900.0
2014-09-05 15:00:00,31.66,31.71,31.66,31.69,73400.0,28.1114,28.1558,28.1114,28.1381,73400.0
2014-09-05 15:30:00,31.69,31.7,31.58,31.65,81400.0,28.1381,28.1469,28.0404,28.1025,81400.0
2014-09-08 09:30:00,31.58,31.92,31.58,31.83,57400.0,28.0404,28.3423,28.0404,28.2624,57400.0
2014-09-08 10:00:00,31.83,31.84,31.65,31.7,37300.0,28.2624,28.2713,28.1025,28.1469,37300.0
2014-09-08 10:30:00,31.68,31.71,31.61,31.7,32400.0,28.1292,28.1558,28.067,28.1469,32400.0
2014-09-08 11:00:00,31.69,31.7,31.55,31.55,31600.0,28.1381,28.1469,28.0138,28.0138,31600.0
2014-09-08 11:30:00,31.55,31.66,31.55,31.65,26100.0,28.0138,28.1114,28.0138,28.1025,26100.0
2014-09-08 12:00:00,31.65,31.67,31.61,31.64,34600.0,28.1025,28.1203,28.067,28.0937,34600.0
2014-09-08 12:30:00,31.64,31.66,31.63,31.65,14900.0,28.0937,28.1114,28.0848,28.1025,14900.0
2014-09-08 13:00:00,31.65,31.66,31.59,31.6,24300.0,28.1025,28.1114,28.0493,28.0582,24300.0
2014-09-08 13:30:00,31.59,31.6,31.55,31.58,21900.0,28.0493,28.0582,28.0138,28.0404,21900.0
2014-09-08 14:00:00,31.58,31.6,31.58,31.6,18100.0,28.0404,28.0582,28.0404,28.0582,18100.0
2014-09-08 14:30:00,31.6,31.61,31.59,31.6,52100.0,28.0582,28.067,28.0493,28.0582,52100.0
2014-09-08 15:00:00,31.6,31.68,31.59,31.68,133800.0,28.0582,28.1292,28.0493,28.1292,133800.0
2014-09-08 15:30:00,31.68,31.7,31.61,31.64,81600.0,28.1292,28.1469,28.067,28.0937,81600.0
2014-09-09 09:30:00,31.55,31.68,31.36,31.37,35100.0,28.0138,28.1292,27.8451,27.8539,35100.0
2014-09-09 10:00:00,31.37,31.51,31.36,31.49,42100.0,27.8539,27.9782,27.8451,27.9605,42100.0
2014-09-09 10:30:00,31.49,31.5,31.27,31.36,47200.0,27.9605,27.9694,27.7651,27.8451,47200.0
2014-09-09 11:00:00,31.36,31.5,31.36,31.5,21800.0,27.8451,27.9694,27.8451,27.9694,21800.0
2014-09-09 11:30:00,31.5,31.51,31.45,31.49,61900.0,27.9694,27.9782,27.925,27.9605,61900.0
2014-09-09 12:00:00,31.49,31.5,31.48,31.5,17300.0,27.9605,27.9694,27.9516,27.9694,17300.0
2014-09-09 12:30:00,31.5,31.5,31.45,31.5,39100.0,27.9694,27.9694,27.925,27.9694,39100.0
2014-09-09 13:00:00,31.5,31.5,31.4,31.44,18800.0,27.9694,27.9694,27.8806,27.9161,18800.0
2014-09-09 13:30:00,31.44,31.5,31.44,31.46,32900.0,27.9161,27.9694,27.9161,27.9338,32900.0
2014-09-09 14:00:00,31.46,31.47,31.33,31.34,46300.0,27.9338,27.9427,27.8184,27.8273,46300.0
2014-09-09 14:30:00,31.32,31.5,31.32,31.5,50400.0,27.8095,27.9694,27.8095,27.9694,50400.0
2014-09-09 15:00:00,31.49,31.5,31.29,31.46,45100.0,27.9605,27.9694,27.7829,27.9338,45100.0
2014-09-09 15:30:00,31.45,31.46,31.4,31.42,113800.0,27.925,27.9338,27.8806,27.8983,113800.0
2014-09-10 09:30:00,31.44,31.57,31.0,31.05,119900.0,27.9161,28.0315,27.5254,27.5698,119900.0
2014-09-10 10:00:00,31.04,31.31,31.04,31.28,15900.0,27.5609,27.8007,27.5609,27.774,15900.0
2014-09-10 10:30:00,31.35,31.39,31.17,31.21,22000.0,27.8362,27.8717,27.6763,27.7119,22000.0
2014-09-10 11:00:00,31.22,31.33,31.2,31.32,11800.0,27.7207,27.8184,27.703,27.8095,11800.0
2014-09-10 11:30:00,31.33,31.39,31.27,31.29,22400.0,27.8184,27.8717,27.7651,27.7829,22400.0
2014-09-10 12:00:00,31.34,31.42,31.34,31.42,9800.0,27.8273,27.8983,27.8273,27.8983,9800.0
2014-09-10 12:30:00,31.42,31.43,31.41,31.43,10600.0,27.8983,27.9072,27.8894,27.9072,10600.0
2014-09-10 13:00:00,31.43,31.49,31.42,31.46,15400.0,27.9072,27.9605,27.8983,27.9338,15400.0
2014-09-10 13:30:00,31.47,31.48,31.41,31.47,15200.0,27.9427,27.9516,27.8894,27.9427,15200.0
2014-09-10 14:00:00,31.48,31.49,31.41,31.42,13800.0,27.9516,27.9605,27.8894,27.8983,13800.0
2014-09-10 14:30:00,31.42,31.44,31.37,31.38,15000.0,27.8983,27.9161,27.8539,27.8628,15000.0
2014-09-10 15:00:00,31.39,31.41,31.37,31.39,41900.0,27.8717,27.8894,27.8539,27.8717,41900.0
2014-09-10 15:30:00,31.39,31.41,31.36,31.36,72000.0,27.8717,27.8894,27.8451,27.8451,72000.0
2014-09-11 09:30:00,31.13,31.48,31.13,31.4,30400.0,27.6408,27.9516,27.6408,27.8806,30400.0
2014-09-11 10:00:00,31.41,31.42,31.25,31.31,63900.0,27.8894,27.8983,27.7474,27.8007,63900.0
2014-09-11 10:30:00,31.32,31.36,31.25,31.27,24300.0,27.8095,27.8451,27.7474,27.7651,24300.0
2014-09-11 11:00:00,31.28,31.28,31.2,31.23,40000.0,27.774,27.774,27.703,27.7296,40000.0
2014-09-11 11:30:00,31.24,31.42,31.24,31.41,20300.0,27.7385,27.8983,27.7385,27.8894,20300.0
2014-09-11 12:00:00,31.42,31.51,31.4,31.51,31700.0,27.8983,27.9782,27.8806,27.9782,31700.0
2014-09-11 12:30:00,31.51,31.61,31.39,31.52,45500.0,27.9782,28.067,27.8717,27.9871,45500.0
2014-09-11 13:00:00,31.53,31.54,31.32,31.34,20600.0,27.996,28.0049,27.8095,27.8273,20600.0
2014-09-11 13:30:00,31.35,31.36,31.29,31.31,11400.0,27.8362,27.8451,27.7829,27.8007,11400.0
2014-09-11 14:00:00,31.34,31.36,31.21,31.21,31800.0,27.8273,27.8451,27.7119,27.7119,31800.0
2014-09-11 14:30:00,31.21,31.25,31.16,31.21,32600.0,27.7119,27.7474,27.6675,27.7119,32600.0
2014-09-11 15:00:00,31.21,31.25,31.17,31.25,35900.0,27.7119,27.7474,27.6763,27.7474,35900.0
2014-09-11 15:30:00,31.25,31.25,31.19,31.23,81300.0,27.7474,27.7474,27.6941,27.7296,81300.0
2014-09-12 09:30:00,31.31,31.31,31.09,31.15,9500.0,27.8007,27.8007,27.6053,27.6586,9500.0
2014-09-12 10:00:00,31.11,31.22,31.11,31.19,10000.0,27.6231,27.7207,27.6231,27.6941,10000.0
2014-09-12 10:30:00,31.19,31.27,31.13,31.25,15500.0,27.6941,27.7651,27.6408,27.7474,15500.0
2014-09-12 11:00:00,31.24,31.25,31.15,31.17,23300.0,27.7385,27.7474,27.6586,27.6763,23300.0
2014-09-12 11:30:00,31.18,31.25,31.15,31.21,69200.0,27.6852,27.7474,27.6586,27.7119,69200.0
2014-09-12 12:00:00,31.21,31.21,31.14,31.17,13500.0,27.7119,27.7119,27.6497,27.6763,13500.0
2014-09-12 12:30:00,31.16,31.17,31.0,31.02,20000.0,27.6675,27.6763,27.5254,27.5432,20000.0
2014-09-12 13:00:00,31.02,31.05,30.96,31.0,19800.0,27.5432,27.5698,27.4899,27.5254,19800.0
2014-09-12 13:30:00,31.0,31.06,30.98,31.02,16800.0,27.5254,27.5787,27.5076,27.5432,16800.0
2014-09-12 14:00:00,31.02,31.05,30.99,31.0,23600.0,27.5432,27.5698,27.5165,27.5254,23600.0
2014-09-12 14:30:00,31.0,31.03,30.95,30.98,22400.0,27.5254,27.552,27.481,27.5076,22400.0
2014-09-12 15:00:00,30.97,31.01,30.9,30.91,40000.0,27.4988,27.5343,27.4366,27.4455,40000.0
2014-09-12 15:30:00,30.91,31.38,30.9,31.38,248400.0,27.4455,27.8628,27.4366,27.8628,248400.0
2014-09-15 09:30:00,31.36,31.36,30.56,30.58,61000.0,27.8451,27.8451,27.1347,27.1525,61000.0
2014-09-15 10:00:00,30.62,30.75,30.59,30.74,29500.0,27.188,27.3034,27.1614,27.2945,29500.0
2014-09-15 10:30:00,30.74,30.85,30.69,30.85,30100.0,27.2945,27.3922,27.2501,27.3922,30100.0
2014-09-15 11:00:00,30.85,30.96,30.79,30.84,22900.0,27.3922,27.4899,27.3389,27.3833,22900.0
2014-09-15 11:30:00,30.83,30.83,30.75,30.77,14200.0,27.3745,27.3745,27.3034,27.3212,14200.0
2014-09-15 12:00:00,30.77,30.8,30.76,30.79,11900.0,27.3212,27.3478,27.3123,27.3389,11900.0
2014-09-15 12:30:00,30.78,30.8,30.72,30.75,19200.0,27.3301,27.3478,27.2768,27.3034,19200.0
2014-09-15 13:00:00,30.76,30.89,30.76,30.79,51700.0,27.3123,27.4277,27.3123,27.3389,51700.0
2014-09-15 13:30:00,30.8,30.81,30.76,30.79,57700.0,27.3478,27.3567,27.3123,27.3389,57700.0
2014-09-15 14:00:00,30.79,30.87,30.78,30.86,73300.0,27.3389,27.41,27.3301,27.4011,73300.0
2014-09-15 14:30:00,30.87,30.9,30.82,30.83,17000.0,27.41,27.4366,27.3656,27.3745,17000.0
2014-09-15 15:00:00,30.83,30.84,30.8,30.81,18400.0,27.3745,27.3833,27.3478,27.3567,18400.0
2014-09-15 15:30:00,30.81,30.89,30.8,30.84,52300.0,27.3567,27.4277,27.3478,27.3833,52300.0
2014-09-16 09:30:00,30.7,30.86,30.5,30.76,14700.0,27.259,27.4011,27.0814,27.3123,14700.0
2014-09-16 10:00:00,30.76,30.85,30.76,30.78,9800.0,27.3123,27.3922,27.3123,27.3301,9800.0
2014-09-16 10:30:00,30.79,30.82,30.76,30.76,18300.0,27.3389,27.3656,27.3123,27.3123,18300.0
2014-09-16 11:00:00,30.76,30.97,30.76,30.97,35100.0,27.3123,27.4988,27.3123,27.4988,35100.0
2014-09-16 11:30:00,30.97,30.98,30.94,30.95,24400.0,27.4988,27.5076,27.4721,27.481,24400.0
2014-09-16 12:00:00,30.95,30.96,30.94,30.96,21400.0,27.481,27.4899,27.4721,27.4899,21400.0
2014-09-16 12:30:00,30.95,31.01,30.95,31.01,23500.0,27.481,27.5343,27.481,27.5343,23500.0
2014-09-16 13:00:00,30.99,31.04,30.99,31.04,16400.0,27.5165,27.5609,27.5165,27.5609,16400.0
2014-09-16 13:30:00,31.03,31.06,30.99,31.03,111300.0,27.552,27.5787,27.5165,27.552,111300.0
2014-09-16 14:00:00,31.03,31.13,31.03,31.1,20000.0,27.552,27.6408,27.552,27.6142,20000.0
2014-09-16 14:30:00,31.1,31.1,31.02,31.03,9300.0,27.6142,27.6142,27.5432,27.552,9300.0
2014-09-16 15:00:00,31.03,31.04,30.99,31.01,35000.0,27.552,27.5609,27.5165,27.5343,35000.0
2014-09-16 15:30:00,31.0,31.04,31.0,31.02,68500.0,27.5254,27.5609,27.5254,27.5432,68500.0
2014-09-17 09:30:00,31.02,31.34,30.98,31.2,27200.0,27.5432,27.8273,27.5076,27.703,27200.0
2014-09-17 10:00:00,31.21,31.26,31.2,31.2,14900.0,27.7119,27.7563,27.703,27.703,14900.0
2014-09-17 10:30:00,31.2,31.2,31.16,31.18,10500.0,27.703,27.703,27.6675,27.6852,10500.0
2014-09-17 11:00:00,31.18,31.19,31.16,31.18,9100.0,27.6852,27.6941,27.6675,27.6852,9100.0
2014-09-17 11:30:00,31.17,31.2,31.17,31.2,6100.0,27.6763,27.703,27.6763,27.703,6100.0
2014-09-17 12:00:00,31.21,31.22,31.17,31.18,6400.0,27.7119,27.7207,27.6763,27.6852,6400.0
2014-09-17 12:30:00,31.17,31.19,31.17,31.18,7900.0,27.6763,27.6941,27.6763,27.6852,7900.0
2014-09-17 13:00:00,31.18,31.21,31.17,31.19,7100.0,27.6852,27.7119,27.6763,27.6941,7100.0
2014-09-17 13:30:00,31.19,31.25,31.18,31.19,15100.0,27.6941,27.7474,27.6852,27.6941,15100.0
2014-09-17 14:00:00,31.21,31.47,31.15,31.47,50500.0,27.7119,27.9427,27.6586,27.9427,50500.0
2014-09-17 14:30:00,31.47,31.49,31.34,31.38,34700.0,27.9427,27.9605,27.8273,27.8628,34700.0
2014-09-17 15:00:00,31.39,31.44,31.36,31.42,24000.0,27.8717,27.9161,27.8451,27.8983,24000.0
2014-09-17 15:30:00,31.44,31.44,31.25,31.34,224900.0,27.9161,27.9161,27.7474,27.8273,224900.0
2014-09-18 09:30:00,31.37,31.59,31.12,31.5,22000.0,27.8539,28.0493,27.632,27.9694,22000.0
2014-09-18 10:00:00,31.5,31.52,31.38,31.38,29500.0,27.9694,27.9871,27.8628,27.8628,29500.0
2014-09-18 10:30:00,31.37,31.49,31.36,31.43,36500.0,27.8539,27.9605,27.8451,27.9072,36500.0
2014-09-18 11:00:00,31.43,31.5,31.43,31.49,16000.0,27.9072,27.9694,27.9072,27.9605,16000.0
2014-09-18 11:30:00,31.49,31.56,31.49,31.53,47200.0,27.9605,28.0226,27.9605,27.996,47200.0
2014-09-18 12:00:00,31.53,31.59,31.51,31.59,26400.0,27.996,28.0493,27.9782,28.0493,26400.0
2014-09-18 12:30:00,31.6,31.69,31.6,31.65,54900.0,28.0582,28.1381,28.0582,28.1025,54900.0
2014-09-18 13:00:00,31.66,31.73,31.66,31.73,13800.0,28.1114,28.1736,28.1114,28.1736,13800.0
2014-09-18 13:30:00,31.72,31.75,31.68,31.69,22100.0,28.1647,28.1913,28.1292,28.1381,22100.0
2014-09-18 14:00:00,31.7,31.75,31.69,31.75,11400.0,28.1469,28.1913,28.1381,28.1913,11400.0
2014-09-18 14:30:00,31.75,31.77,31.69,31.7,20500.0,28.1913,28.2091,28.1381,28.1469,20500.0
2014-09-18 15:00:00,31.7,31.7,31.65,31.7,18600.0,28.1469,28.1469,28.1025,28.1469,18600.0
2014-09-18 15:30:00,31.7,31.8,31.69,31.79,68100.0,28.1469,28.2357,28.1381,28.2269,68100.0
2014-09-19 09:30:00,31.88,31.99,31.79,31.79,86800.0,28.3068,28.4044,28.2269,28.2269,86800.0
2014-09-19 10:00:00,31.79,31.83,31.76,31.77,67000.0,28.2269,28.2624,28.2002,28.2091,67000.0
2014-09-19 10:30:00,31.77,31.81,31.73,31.77,31300.0,28.2091,28.2446,28.1736,28.2091,31300.0
2014-09-19 11:00:00,31.77,31.78,31.75,31.76,13000.0,28.2091,28.218,28.1913,28.2002,13000.0
2014-09-19 11:30:00,31.76,31.77,31.63,31.7,24000.0,28.2002,28.2091,28.0848,28.1469,24000.0
2014-09-19 12:00:00,31.7,31.7,31.61,31.65,18000.0,28.1469,28.1469,28.067,28.1025,18000.0
2014-09-19 12:30:00,31.61,31.63,31.59,31.63,9600.0,28.067,28.0848,28.0493,28.0848,9600.0
2014-09-19 13:00:00,31.63,31.63,31.6,31.6,9700.0,28.0848,28.0848,28.0582,28.0582,9700.0
2014-09-19 13:30:00,31.62,31.65,31.57,31.62,7200.0,28.0759,28.1025,28.0315,28.0759,7200.0
2014-09-19 14:00:00,31.62,31.65,31.6,31.63,7200.0,28.0759,28.1025,28.0582,28.0848,7200.0
2014-09-19 14:30:00,31.64,31.65,31.61,31.62,9600.0,28.0937,28.1025,28.067,28.0759,9600.0
2014-09-19 15:00:00,31.62,31.65,31.61,31.65,15100.0,28.0759,28.1025,28.067,28.1025,15100.0
2014-09-19 15:30:00,31.65,32.08,31.65,31.81,341600.0,28.1025,28.4844,28.1025,28.2446,341600.0
2014-09-22 09:30:00,31.6,32.0,31.48,31.66,36000.0,28.0582,28.4133,27.9516,28.1114,36000.0
2014-09-22 10:00:00,31.66,31.68,31.51,31.52,15600.0,28.1114,28.1292,27.9782,27.9871,15600.0
2014-09-22 10:30:00,31.5,31.52,31.44,31.47,22100.0,27.9694,27.9871,27.9161,27.9427,22100.0
2014-09-22 11:00:00,31.46,31.51,31.44,31.51,86100.0,27.9338,27.9782,27.9161,27.9782,86100.0
2014-09-22 11:30:00,31.5,31.57,31.48,31.5,36800.0,27.9694,28.0315,27.9516,27.9694,36800.0
2014-09-22 12:00:00,31.48,31.53,31.43,31.45,11000.0,27.9516,27.996,27.9072,27.925,11000.0
2014-09-22 12:30:00,31.45,31.45,31.38,31.38,21800.0,27.925,27.925,27.8628,27.8628,21800.0
2014-09-22 13:00:00,31.38,31.39,31.32,31.32,28100.0,27.8628,27.8717,27.8095,27.8095,28100.0
2014-09-22 13:30:00,31.33,31.34,31.31,31.33,30100.0,27.8184,27.8273,27.8007,27.8184,30100.0
2014-09-22 14:00:00,31.34,31.34,31.25,31.25,40100.0,27.8273,27.8273,27.7474,27.7474,40100.0
2014-09-22 14:30:00,31.25,31.38,31.24,31.36,39800.0,27.7474,27.8628,27.7385,27.8451,39800.0
2014-09-22 15:00:00,31.36,31.37,31.31,31.32,34900.0,27.8451,27.8539,27.8007,27.8095,34900.0
2014-09-22 15:30:00,31.32,31.39,31.3,31.3,122800.0,27.8095,27.8717,27.7918,27.7918,122800.0
2014-09-23 09:30:00,31.17,31.35,30.85,31.15,23800.0,27.6763,27.8362,27.3922,27.6586,23800.0
2014-09-23 10:00:00,31.16,31.22,31.08,31.09,23200.0,27.6675,27.7207,27.5964,27.6053,23200.0
2014-09-23 10:30:00,31.09,31.1,30.94,30.95,16500.0,27.6053,27.6142,27.4721,27.481,16500.0
2014-09-23 11:00:00,30.95,31.02,30.92,30.96,16400.0,27.481,27.5432,27.4544,27.4899,16400.0
2014-09-23 11:30:00,30.96,31.03,30.96,30.98,11600.0,27.4899,27.552,27.4899,27.5076,11600.0
2014-09-23 12:00:00,30.98,31.0,30.96,30.96,11900.0,27.5076,27.5254,27.4899,27.4899,11900.0
2014-09-23 12:30:00,30.96,30.99,30.87,30.87,10400.0,27.4899,27.5165,27.41,27.41,10400.0
2014-09-23 13:00:00,30.87,30.87,30.8,30.82,18500.0,27.41,27.41,27.3478,27.3656,18500.0
2014-09-23 13:30:00,30.82,30.86,30.71,30.71,11800.0,27.3656,27.4011,27.2679,27.2679,11800.0
2014-09-23 14:00:00,30.71,30.75,30.6,30.67,21000.0,27.2679,27.3034,27.1702,27.2324,21000.0
2014-09-23 14:30:00,30.68,30.68,30.57,30.58,169600.0,27.2413,27.2413,27.1436,27.1525,169600.0
2014-09-23 15:00:00,30.59,30.63,30.57,30.58,38400.0,27.1614,27.1969,27.1436,27.1525,38400.0
2014-09-23 15:30:00,30.58,30.61,30.5,30.51,75300.0,27.1525,27.1791,27.0814,27.0903,75300.0
2014-09-24 09:30:00,30.57,30.74,30.37,30.5,19300.0,27.1436,27.2945,26.966,27.0814,19300.0
2014-09-24 10:00:00,30.51,30.56,30.42,30.46,11000.0,27.0903,27.1347,27.0104,27.0459,11000.0
2014-09-24 10:30:00,30.46,30.47,30.42,30.44,11700.0,27.0459,27.0548,27.0104,27.0282,11700.0
2014-09-24 11:00:00,30.42,30.47,30.37,30.4,33400.0,27.0104,27.0548,26.966,26.9927,33400.0
2014-09-24 11:30:00,30.39,30.44,30.37,30.41,10800.0,26.9838,27.0282,26.966,27.0015,10800.0
2014-09-24 12:00:00,30.41,30.41,30.33,30.35,19400.0,27.0015,27.0015,26.9305,26.9483,19400.0
2014-09-24 12:30:00,30.36,30.55,30.36,30.55,163800.0,26.9571,27.1258,26.9571,27.1258,163800.0
2014-09-24 13:00:00,30.57,30.66,30.5,30.66,39800.0,27.1436,27.2235,27.0814,27.2235,39800.0
2014-09-24 13:30:00,30.68,30.77,30.66,30.74,11600.0,27.2413,27.3212,27.2235,27.2945,11600.0
2014-09-24 14:00:00,30.75,30.85,30.74,30.84,35300.0,27.3034,27.3922,27.2945,27.3833,35300.0
2014-09-24 14:30:00,30.83,30.88,30.81,30.86,20700.0,27.3745,27.4189,27.3567,27.4011,20700.0
2014-09-24 15:00:00,30.87,31.0,30.86,31.0,23100.0,27.41,27.5254,27.4011,27.5254,23100.0
2014-09-24 15:30:00,30.98,31.05,30.92,30.97,222400.0,27.5076,27.5698,27.4544,27.4988,222400.0
2014-09-25 09:30:00,30.95,31.12,30.55,30.58,12700.0,27.481,27.632,27.1258,27.1525,12700.0
2014-09-25 10:00:00,30.57,30.7,30.48,30.64,50600.0,27.1436,27.259,27.0637,27.2058,50600.0
2014-09-25 10:30:00,30.63,30.63,30.42,30.57,16900.0,27.1969,27.1969,27.0104,27.1436,16900.0
2014-09-25 11:00:00,30.58,30.58,30.48,30.51,546700.0,27.1525,27.1525,27.0637,27.0903,546700.0
2014-09-25 11:30:00,30.51,30.53,30.49,30.5,38400.0,27.0903,27.1081,27.0726,27.0814,38400.0
2014-09-25 12:00:00,30.49,30.55,30.47,30.51,23200.0,27.0726,27.1258,27.0548,27.0903,23200.0
2014-09-25 12:30:00,30.5,30.53,30.44,30.44,8600.0,27.0814,27.1081,27.0282,27.0282,8600.0
2014-09-25 13:00:00,30.44,30.45,30.36,30.36,7600.0,27.0282,27.037,26.9571,26.9571,7600.0
2014-09-25 13:30:00,30.35,30.38,30.22,30.26,20100.0,26.9483,26.9749,26.8328,26.8683,20100.0
2014-09-25 14:00:00,30.26,30.31,30.23,30.26,23600.0,26.8683,26.9127,26.8417,26.8683,23600.0
2014-09-25 14:30:00,30.26,30.33,30.21,30.3,37900.0,26.8683,26.9305,26.8239,26.9039,37900.0
2014-09-25 15:00:00,30.3,30.31,30.19,30.21,55800.0,26.9039,26.9127,26.8062,26.8239,55800.0
2014-09-25 15:30:00,30.2,30.36,30.14,30.34,177700.0,26.8151,26.9571,26.7618,26.9394,177700.0
2014-09-26 09:30:00,30.42,30.61,30.29,30.44,8200.0,27.0104,27.1791,26.895,27.0282,8200.0
2014-09-26 10:00:00,30.45,30.53,30.35,30.43,10400.0,27.037,27.1081,26.9483,27.0193,10400.0
2014-09-26 10:30:00,30.38,30.43,30.29,30.38,5400.0,26.9749,27.0193,26.895,26.9749,5400.0
2014-09-26 11:00:00,30.39,30.39,30.29,30.32,44200.0,26.9838,26.9838,26.895,26.9216,44200.0
2014-09-26 11:30:00,30.34,30.37,30.28,30.37,32000.0,26.9394,26.966,26.8861,26.966,32000.0
2014-09-26 12:00:00,30.36,30.39,30.3,30.36,5900.0,26.9571,26.9838,26.9039,26.9571,5900.0
2014-09-26 12:30:00,30.35,30.35,30.26,30.26,5600.0,26.9483,26.9483,26.8683,26.8683,5600.0
2014-09-26 13:00:00,30.26,30.45,30.25,30.42,17800.0,26.8683,27.037,26.8595,27.0104,17800.0
2014-09-26 13:30:00,30.42,30.42,30.34,30.4,5000.0,27.0104,27.0104,26.9394,26.9927,5000.0
2014-09-26 14:00:00,30.42,30.52,30.42,30.48,6200.0,27.0104,27.0992,27.0104,27.0637,6200.0
2014-09-26 14:30:00,30.48,30.54,30.47,30.54,17000.0,27.0637,27.117,27.0548,27.117,17000.0
2014-09-26 15:00:00,30.55,30.63,30.55,30.57,15700.0,27.1258,27.1969,27.1258,27.1436,15700.0
2014-09-26 15:30:00,30.57,30.63,30.54,30.56,76100.0,27.1436,27.1969,27.117,27.1347,76100.0
2014-09-29 09:30:00,30.28,30.55,30.23,30.55,10200.0,26.8861,27.1258,26.8417,27.1258,10200.0
2014-09-29 10:00:00,30.55,30.56,30.42,30.42,8500.0,27.1258,27.1347,27.0104,27.0104,8500.0
2014-09-29 10:30:00,30.43,30.65,30.42,30.6,8500.0,27.0193,27.2146,27.0104,27.1702,8500.0
2014-09-29 11:00:00,30.57,30.73,30.56,30.65,10100.0,27.1436,27.2857,27.1347,27.2146,10100.0
2014-09-29 11:30:00,30.64,30.65,30.59,30.65,4500.0,27.2058,27.2146,27.1614,27.2146,4500.0
2014-09-29 12:00:00,30.69,30.69,30.54,30.56,10600.0,27.2501,27.2501,27.117,27.1347,10600.0
2014-09-29 12:30:00,30.58,30.63,30.55,30.63,6100.0,27.1525,27.1969,27.1258,27.1969,6100.0
2014-09-29 13:00:00,30.63,30.72,30.58,30.69,21800.0,27.1969,27.2768,27.1525,27.2501,21800.0
2014-09-29 13:30:00,30.69,30.71,30.57,30.59,7000.0,27.2501,27.2679,27.1436,27.1614,7000.0
2014-09-29 14:00:00,30.58,30.61,30.51,30.53,7700.0,27.1525,27.1791,27.0903,27.1081,7700.0
2014-09-29 14:30:00,30.54,30.63,30.54,30.63,11600.0,27.117,27.1969,27.117,27.1969,11600.0
2014-09-29 15:00:00,30.64,30.64,30.58,30.64,12500.0,27.2058,27.2058,27.1525,27.2058,12500.0
2014-09-29 15:30:00,30.63,30.67,30.63,30.67,50100.0,27.1969,27.2324,27.1969,27.2324,50100.0
2014-09-30 09:30:00,31.07,31.49,30.89,30.97,82900.0,27.5876,27.9605,27.4277,27.4988,82900.0
2014-09-30 10:00:00,30.91,31.01,30.84,30.9,59100.0,27.4455,27.5343,27.3833,27.4366,59100.0
2014-09-30 10:30:00,30.92,31.11,30.92,30.99,27900.0,27.4544,27.6231,27.4544,27.5165,27900.0
2014-09-30 11:00:00,30.99,31.04,30.95,30.97,38000.0,27.5165,27.5609,27.481,27.4988,38000.0
2014-09-30 11:30:00,30.95,30.97,30.85,30.95,21600.0,27.481,27.4988,27.3922,27.481,21600.0
2014-09-30 12:00:00,30.96,31.0,30.84,30.88,29600.0,27.4899,27.5254,27.3833,27.4189,29600.0
2014-09-30 12:30:00,30.88,30.91,30.77,30.89,20100.0,27.4189,27.4455,27.3212,27.4277,20100.0
2014-09-30 13:00:00,30.9,30.91,30.76,30.76,32600.0,27.4366,27.4455,27.3123,27.3123,32600.0
2014-09-30 13:30:00,30.75,30.78,30.68,30.77,16200.0,27.3034,27.3301,27.2413,27.3212,16200.0
2014-09-30 14:00:00,30.76,30.83,30.73,30.83,97300.0,27.3123,27.3745,27.2857,27.3745,97300.0
2014-09-30 14:30:00,30.84,30.98,30.84,30.98,24600.0,27.3833,27.5076,27.3833,27.5076,24600.0
2014-09-30 15:00:00,30.96,31.05,30.95,31.04,100000.0,27.4899,27.5698,27.481,27.5609,100000.0
2014-09-30 15:30:00,31.05,31.16,31.03,31.05,267900.0,27.5698,27.6675,27.552,27.5698,267900.0
2014-10-01 09:30:00,31.05,31.05,30.56,30.56,17100.0,27.5698,27.5698,27.1347,27.1347,17100.0
2014-10-01 10:00:00,30.54,30.63,30.41,30.48,25000.0,27.117,27.1969,27.0015,27.0637,25000.0
2014-10-01 10:30:00,30.49,30.49,30.3,30.37,28900.0,27.0726,27.0726,26.9039,26.966,28900.0
2014-10-01 11:00:00,30.39,30.56,30.38,30.45,28000.0,26.9838,27.1347,26.9749,27.037,28000.0
2014-10-01 11:30:00,30.47,30.51,30.42,30.45,11200.0,27.0548,27.0903,27.0104,27.037,11200.0
2014-10-01 12:00:00,30.45,30.49,30.41,30.46,11100.0,27.037,27.0726,27.0015,27.0459,11100.0
2014-10-01 12:30:00,30.46,30.46,30.27,30.33,10900.0,27.0459,27.0459,26.8772,26.9305,10900.0
2014-10-01 13:00:00,30.31,30.38,30.29,30.32,17100.0,26.9127,26.9749,26.895,26.9216,17100.0
2014-10-01 13:30:00,30.31,30.33,30.25,30.27,24700.0,26.9127,26.9305,26.8595,26.8772,24700.0
2014-10-01 14:00:00,30.3,30.45,30.27,30.39,19900.0,26.9039,27.037,26.8772,26.9838,19900.0
2014-10-01 14:30:00,30.39,30.43,30.3,30.3,25600.0,26.9838,27.0193,26.9039,26.9039,25600.0
2014-10-01 15:00:00,30.29,30.36,30.25,30.35,85700.0,26.895,26.9571,26.8595,26.9483,85700.0
2014-10-01 15:30:00,30.34,30.45,30.26,30.36,107000.0,26.9394,27.037,26.8683,26.9571,107000.0
2014-10-02 09:30:00,30.36,30.48,30.25,30.29,39900.0,26.9571,27.0637,26.8595,26.895,39900.0
2014-10-02 10:00:00,30.3,30.32,30.23,30.23,28000.0,26.9039,26.9216,26.8417,26.8417,28000.0
2014-10-02 10:30:00,30.2,30.2,29.94,29.95,53900.0,26.8151,26.8151,26.5842,26.5931,53900.0
2014-10-02 11:00:00,29.96,30.08,29.95,30.0,28100.0,26.602,26.7085,26.5931,26.6375,28100.0
2014-10-02 11:30:00,30.0,30.07,29.91,29.97,137700.0,26.6375,26.6996,26.5576,26.6108,137700.0
2014-10-02 12:00:00,29.98,30.0,29.93,29.95,29400.0,26.6197,26.6375,26.5753,26.5931,29400.0
2014-10-02 12:30:00,29.95,30.01,29.87,30.0,56500.0,26.5931,26.6464,26.5221,26.6375,56500.0
2014-10-02 13:00:00,29.98,30.08,29.97,30.06,91800.0,26.6197,26.7085,26.6108,26.6908,91800.0
2014-10-02 13:30:00,30.08,30.16,30.04,30.15,20800.0,26.7085,26.7796,26.673,26.7707,20800.0
2014-10-02 14:00:00,30.15,30.31,30.15,30.22,30200.0,26.7707,26.9127,26.7707,26.8328,30200.0
2014-10-02 14:30:00,30.22,30.26,30.12,30.13,40700.0,26.8328,26.8683,26.744,26.7529,40700.0
2014-10-02 15:00:00,30.14,30.17,30.07,30.17,58500.0,26.7618,26.7884,26.6996,26.7884,58500.0
2014-10-02 15:30:00,30.16,30.22,30.06,30.1,96900.0,26.7796,26.8328,26.6908,26.7263,96900.0
2014-10-03 09:30:00,31.0,31.06,30.65,30.74,92100.0,27.5254,27.5787,27.2146,27.2945,92100.0
2014-10-03 10:00:00,30.77,30.89,30.7,30.74,44100.0,27.3212,27.4277,27.259,27.2945,44100.0
2014-10-03 10:30:00,30.73,30.75,30.65,30.7,53400.0,27.2857,27.3034,27.2146,27.259,53400.0
2014-10-03 11:00:00,30.7,30.73,30.62,30.71,35900.0,27.259,27.2857,27.188,27.2679,35900.0
2014-10-03 11:30:00,30.72,30.83,30.66,30.78,54600.0,27.2768,27.3745,27.2235,27.3301,54600.0
2014-10-03 12:00:00,30.77,30.81,30.75,30.8,21200.0,27.3212,27.3567,27.3034,27.3478,21200.0
2014-10-03 12:30:00,30.8,30.8,30.75,30.75,73900.0,27.3478,27.3478,27.3034,27.3034,73900.0
2014-10-03 13:00:00,30.75,30.78,30.72,30.75,12600.0,27.3034,27.3301,27.2768,27.3034,12600.0
2014-10-03 13:30:00,30.76,30.86,30.76,30.85,27000.0,27.3123,27.4011,27.3123,27.3922,27000.0
2014-10-03 14:00:00,30.85,30.94,30.82,30.84,48400.0,27.3922,27.4721,27.3656,27.3833,48400.0
2014-10-03 14:30:00,30.85,30.88,30.8,30.82,38500.0,27.3922,27.4189,27.3478,27.3656,38500.0
2014-10-03 15:00:00,30.82,30.86,30.76,30.77,53800.0,27.3656,27.4011,27.3123,27.3212,53800.0
2014-10-03 15:30:00,30.78,30.81,30.68,30.71,209700.0,27.3301,27.3567,27.2413,27.2679,209700.0
2014-10-06 09:30:00,30.98,31.26,30.86,30.95,29100.0,27.5076,27.7563,27.4011,27.481,29100.0
2014-10-06 10:00:00,30.93,30.94,30.82,30.91,17200.0,27.4632,27.4721,27.3656,27.4455,17200.0
2014-10-06 10:30:00,30.92,30.98,30.7,30.79,16500.0,27.4544,27.5076,27.259,27.3389,16500.0
2014-10-06 11:00:00,30.79,30.95,30.79,30.81,30700.0,27.3389,27.481,27.3389,27.3567,30700.0
2014-10-06 11:30:00,30.83,30.83,30.53,30.65,25500.0,27.3745,27.3745,27.1081,27.2146,25500.0
2014-10-06 12:00:00,30.65,30.68,30.61,30.65,14500.0,27.2146,27.2413,27.1791,27.2146,14500.0
2014-10-06 12:30:00,30.63,30.66,30.6,30.66,9500.0,27.1969,27.2235,27.1702,27.2235,9500.0
2014-10-06 13:00:00,30.65,30.8,30.63,30.8,22600.0,27.2146,27.3478,27.1969,27.3478,22600.0
2014-10-06 13:30:00,30.81,30.82,30.71,30.76,14100.0,27.3567,27.3656,27.2679,27.3123,14100.0
2014-10-06 14:00:00,30.76,30.8,30.71,30.78,12900.0,27.3123,27.3478,27.2679,27.3301,12900.0
2014-10-06 14:30:00,30.78,30.79,30.74,30.74,17300.0,27.3301,27.3389,27.2945,27.2945,17300.0
2014-10-06 15:00:00,30.73,30.77,30.7,30.73,22100.0,27.2857,27.3212,27.259,27.2857,22100.0
2014-10-06 15:30:00,30.72,30.75,30.5,30.57,85400.0,27.2768,27.3034,27.0814,27.1436,85400.0
2014-10-07 09:30:00,30.51,30.51,30.19,30.19,28400.0,27.0903,27.0903,26.8062,26.8062,28400.0
2014-10-07 10:00:00,30.2,30.31,30.17,30.19,30100.0,26.8151,26.9127,26.7884,26.8062,30100.0
2014-10-07 10:30:00,30.19,30.28,30.09,30.09,33300.0,26.8062,26.8861,26.7174,26.7174,33300.0
2014-10-07 11:00:00,30.09,30.22,30.0,30.06,67700.0,26.7174,26.8328,26.6375,26.6908,67700.0
2014-10-07 11:30:00,30.05,30.26,30.05,30.22,34100.0,26.6819,26.8683,26.6819,26.8328,34100.0
2014-10-07 12:00:00,30.21,30.39,30.21,30.33,16600.0,26.8239,26.9838,26.8239,26.9305,16600.0
2014-10-07 12:30:00,30.34,30.36,30.29,30.33,109700.0,26.9394,26.9571,26.895,26.9305,109700.0
2014-10-07 13:00:00,30.33,30.47,30.26,30.45,83700.0,26.9305,27.0548,26.8683,27.037,83700.0
2014-10-07 13:30:00,30.45,30.48,30.42,30.47,20900.0,27.037,27.0637,27.0104,27.0548,20900.0
2014-10-07 14:00:00,30.48,30.48,30.26,30.26,133200.0,27.0637,27.0637,26.8683,26.8683,133200.0
2014-10-07 14:30:00,30.26,30.28,30.19,30.2,23000.0,26.8683,26.8861,26.8062,26.8151,23000.0
2014-10-07 15:00:00,30.2,30.27,30.08,30.12,26500.0,26.8151,26.8772,26.7085,26.744,26500.0
2014-10-07 15:30:00,30.13,30.19,30.11,30.15,126100.0,26.7529,26.8062,26.7352,26.7707,126100.0
2014-10-08 09:30:00,30.18,30.25,29.96,29.99,17200.0,26.7973,26.8595,26.602,26.6286,17200.0
2014-10-08 10:00:00,29.97,30.11,29.88,29.99,11700.0,26.6108,26.7352,26.5309,26.6286,11700.0
2014-10-08 10:30:00,29.99,30.02,29.71,29.71,28700.0,26.6286,26.6552,26.38,26.38,28700.0
2014-10-08 11:00:00,29.73,29.93,29.65,29.92,23300.0,26.3977,26.5753,26.3267,26.5665,23300.0
2014-10-08 11:30:00,29.95,29.97,29.77,29.88,48500.0,26.5931,26.6108,26.4333,26.5309,48500.0
2014-10-08 12:00:00,29.88,29.91,29.79,29.87,22500.0,26.5309,26.5576,26.451,26.5221,22500.0
2014-10-08 12:30:00,29.86,29.93,29.83,29.91,10800.0,26.5132,26.5753,26.4865,26.5576,10800.0
2014-10-08 13:00:00,29.9,29.99,29.85,29.89,8900.0,26.5487,26.6286,26.5043,26.5398,8900.0
2014-10-08 13:30:00,29.89,30.07,29.89,29.96,14400.0,26.5398,26.6996,26.5398,26.602,14400.0
2014-10-08 14:00:00,29.96,30.23,29.93,30.22,73600.0,26.602,26.8417,26.5753,26.8328,73600.0
2014-10-08 14:30:00,30.24,30.3,30.05,30.11,33600.0,26.8506,26.9039,26.6819,26.7352,33600.0
2014-10-08 15:00:00,30.12,30.25,30.12,30.22,28900.0,26.744,26.8595,26.744,26.8328,28900.0
2014-10-08 15:30:00,30.24,30.25,30.14,30.14,126300.0,26.8506,26.8595,26.7618,26.7618,126300.0
2014-10-09 09:30:00,30.16,30.29,29.86,30.17,18200.0,26.7796,26.895,26.5132,26.7884,18200.0
2014-10-09 10:00:00,30.23,30.26,30.15,30.2,11400.0,26.8417,26.8683,26.7707,26.8151,11400.0
2014-10-09 10:30:00,30.21,30.21,30.01,30.15,105500.0,26.8239,26.8239,26.6464,26.7707,105500.0
2014-10-09 11:00:00,30.15,30.31,30.12,30.2,29300.0,26.7707,26.9127,26.744,26.8151,29300.0
2014-10-09 11:30:00,30.17,30.2,29.96,30.05,24200.0,26.7884,26.8151,26.602,26.6819,24200.0
2014-10-09 12:00:00,30.05,30.1,29.99,30.03,24400.0,26.6819,26.7263,26.6286,26.6641,24400.0
2014-10-09 12:30:00,29.99,30.06,29.98,30.05,17500.0,26.6286,26.6908,26.6197,26.6819,17500.0
2014-10-09 13:00:00,30.04,30.04,29.95,29.97,32000.0,26.673,26.673,26.5931,26.6108,32000.0
2014-10-09 13:30:00,29.97,30.01,29.88,29.92,29400.0,26.6108,26.6464,26.5309,26.5665,29400.0
2014-10-09 14:00:00,29.91,30.0,29.85,29.92,65700.0,26.5576,26.6375,26.5043,26.5665,65700.0
2014-10-09 14:30:00,29.89,30.06,29.83,29.93,21300.0,26.5398,26.6908,26.4865,26.5753,21300.0
2014-10-09 15:00:00,29.91,29.97,29.85,29.93,19900.0,26.5576,26.6108,26.5043,26.5753,19900.0
2014-10-09 15:30:00,29.94,30.0,29.79,29.8,111900.0,26.5842,26.6375,26.451,26.4599,111900.0
2014-10-10 09:30:00,29.54,29.61,28.87,29.28,114400.0,26.229,26.2912,25.6341,25.9982,114400.0
2014-10-10 10:00:00,29.28,29.37,29.1,29.1,100600.0,25.9982,26.0781,25.8384,25.8384,100600.0
2014-10-10 10:30:00,29.11,29.21,29.05,29.1,123500.0,25.8472,25.936,25.794,25.8384,123500.0
2014-10-10 11:00:00,29.1,29.1,28.9,28.95,103500.0,25.8384,25.8384,25.6608,25.7052,103500.0
2014-10-10 11:30:00,28.94,29.02,28.91,29.0,67300.0,25.6963,25.7673,25.6697,25.7496,67300.0
2014-10-10 12:00:00,28.99,29.19,28.96,29.15,46200.0,25.7407,25.9183,25.7141,25.8828,46200.0
2014-10-10 12:30:00,29.16,29.19,29.11,29.15,144200.0,25.8916,25.9183,25.8472,25.8828,144200.0
2014-10-10 13:00:00,29.16,29.16,29.01,29.02,31200.0,25.8916,25.8916,25.7584,25.7673,31200.0
2014-10-10 13:30:00,29.03,29.18,29.02,29.16,30300.0,25.7762,25.9094,25.7673,25.8916,30300.0
2014-10-10 14:00:00,29.18,29.36,29.18,29.26,38800.0,25.9094,26.0692,25.9094,25.9804,38800.0
2014-10-10 14:30:00,29.27,29.37,29.17,29.21,39600.0,25.9893,26.0781,25.9005,25.936,39600.0
2014-10-10 15:00:00,29.2,29.22,29.13,29.19,27400.0,25.9272,25.9449,25.865,25.9183,27400.0
2014-10-10 15:30:00,29.18,29.21,28.99,29.0,119500.0,25.9094,25.936,25.7407,25.7496,119500.0
2014-10-13 09:30:00,29.13,29.28,28.94,29.15,74300.0,25.865,25.9982,25.6963,25.8828,74300.0
2014-10-13 10:00:00,29.16,29.19,29.03,29.06,38100.0,25.8916,25.9183,25.7762,25.8028,38100.0
2014-10-13 10:30:00,29.05,29.07,28.77,28.88,32500.0,25.794,25.8117,25.5453,25.643,32500.0
2014-10-13 11:00:00,28.86,28.91,28.74,28.81,24500.0,25.6253,25.6697,25.5187,25.5809,24500.0
2014-10-13 11:30:00,28.81,28.88,28.76,28.77,19900.0,25.5809,25.643,25.5365,25.5453,19900.0
2014-10-13 12:00:00,28.78,28.91,28.71,28.89,22900.0,25.5542,25.6697,25.4921,25.6519,22900.0
2014-10-13 12:30:00,28.92,29.01,28.87,28.95,22100.0,25.6785,25.7584,25.6341,25.7052,22100.0
2014-10-13 13:00:00,28.95,29.05,28.83,28.99,25000.0,25.7052,25.794,25.5986,25.7407,25000.0
2014-10-13 13:30:00,28.98,28.99,28.71,28.76,38000.0,25.7318,25.7407,25.4921,25.5365,38000.0
2014-10-13 14:00:00,28.75,28.76,28.58,28.73,212300.0,25.5276,25.5365,25.3766,25.5098,212300.0
2014-10-13 14:30:00,28.72,28.72,28.58,28.58,102700.0,25.501,25.501,25.3766,25.3766,102700.0
2014-10-13 15:00:00,28.58,28.63,28.56,28.58,95700.0,25.3766,25.421,25.3589,25.3766,95700.0
2014-10-13 15:30:00,28.58,28.58,28.3,28.36,318500.0,25.3766,25.3766,25.128,25.1813,318500.0
2014-10-14 09:30:00,28.43,28.79,28.15,28.43,32100.0,25.2435,25.5631,24.9948,25.2435,32100.0
2014-10-14 10:00:00,28.46,28.68,28.44,28.61,63800.0,25.2701,25.4654,25.2523,25.4033,63800.0
2014-10-14 10:30:00,28.56,28.62,28.54,28.58,57300.0,25.3589,25.4122,25.3411,25.3766,57300.0
2014-10-14 11:00:00,28.58,28.7,28.56,28.58,71400.0,25.3766,25.4832,25.3589,25.3766,71400.0
2014-10-14 11:30:00,28.59,28.66,28.59,28.62,66200.0,25.3855,25.4477,25.3855,25.4122,66200.0
2014-10-14 12:00:00,28.66,28.76,28.64,28.71,16300.0,25.4477,25.5365,25.4299,25.4921,16300.0
2014-10-14 12:30:00,28.72,28.76,28.66,28.75,16900.0,25.501,25.5365,25.4477,25.5276,16900.0
2014-10-14 13:00:00,28.76,28.77,28.65,28.67,35600.0,25.5365,25.5453,25.4388,25.4566,35600.0
2014-10-14 13:30:00,28.68,28.75,28.56,28.62,55200.0,25.4654,25.5276,25.3589,25.4122,55200.0
2014-10-14 14:00:00,28.64,28.66,28.52,28.52,44300.0,25.4299,25.4477,25.3234,25.3234,44300.0
2014-10-14 14:30:00,28.53,28.62,28.5,28.51,38400.0,25.3322,25.4122,25.3056,25.3145,38400.0
2014-10-14 15:00:00,28.51,28.52,28.28,28.37,59700.0,25.3145,25.3234,25.1103,25.1902,59700.0
2014-10-14 15:30:00,28.35,28.46,28.3,28.43,158000.0,25.1724,25.2701,25.128,25.2435,158000.0
2014-10-15 09:30:00,28.04,28.69,28.0,28.64,124800.0,24.8972,25.4743,24.8617,25.4299,124800.0
2014-10-15 10:00:00,28.64,28.65,28.32,28.32,40600.0,25.4299,25.4388,25.1458,25.1458,40600.0
2014-10-15 10:30:00,28.31,28.37,28.15,28.2,54100.0,25.1369,25.1902,24.9948,25.0392,54100.0
2014-10-15 11:00:00,28.23,28.29,28.07,28.07,30700.0,25.0659,25.1191,24.9238,24.9238,30700.0
2014-10-15 11:30:00,28.05,28.09,27.98,28.0,92000.0,24.906,24.9416,24.8439,24.8617,92000.0
2014-10-15 12:00:00,28.01,28.01,27.76,27.77,45500.0,24.8705,24.8705,24.6486,24.6574,45500.0
2014-10-15 12:30:00,27.76,27.8,27.69,27.79,68300.0,24.6486,24.6841,24.5864,24.6752,68300.0
2014-10-15 13:00:00,27.77,27.85,27.59,27.62,72100.0,24.6574,24.7285,24.4976,24.5242,72100.0
2014-10-15 13:30:00,27.62,27.87,27.6,27.82,74400.0,24.5242,24.7462,24.5065,24.7018,74400.0
2014-10-15 14:00:00,27.81,27.95,27.7,27.88,53100.0,24.6929,24.8173,24.5953,24.7551,53100.0
2014-10-15 14:30:00,27.88,27.95,27.81,27.9,54400.0,24.7551,24.8173,24.6929,24.7729,54400.0
2014-10-15 15:00:00,27.93,28.02,27.89,28.02,115000.0,24.7995,24.8794,24.764,24.8794,115000.0
2014-10-15 15:30:00,28.04,28.53,28.04,28.42,88900.0,24.8972,25.3322,24.8972,25.2346,88900.0
2014-10-16 09:30:00,28.08,28.32,27.99,28.22,40900.0,24.9327,25.1458,24.8528,25.057,40900.0
2014-10-16 10:00:00,28.24,28.26,27.9,27.99,57700.0,25.0748,25.0925,24.7729,24.8528,57700.0
2014-10-16 10:30:00,27.99,28.09,27.88,28.0,57900.0,24.8528,24.9416,24.7551,24.8617,57900.0
2014-10-16 11:00:00,28.01,28.09,27.94,28.07,51000.0,24.8705,24.9416,24.8084,24.9238,51000.0
2014-10-16 11:30:00,28.07,28.12,27.95,27.96,70300.0,24.9238,24.9682,24.8173,24.8261,70300.0
2014-10-16 12:00:00,27.96,28.03,27.85,27.89,58600.0,24.8261,24.8883,24.7285,24.764,58600.0
2014-10-16 12:30:00,27.91,28.02,27.85,28.0,46200.0,24.7817,24.8794,24.7285,24.8617,46200.0
2014-10-16 13:00:00,28.01,28.27,27.97,28.22,61900.0,24.8705,25.1014,24.835,25.057,61900.0
2014-10-16 13:30:00,28.23,28.48,28.23,28.37,52300.0,25.0659,25.2879,25.0659,25.1902,52300.0
2014-10-16 14:00:00,28.36,28.46,28.33,28.39,41300.0,25.1813,25.2701,25.1547,25.2079,41300.0
2014-10-16 14:30:00,28.37,28.39,28.09,28.13,45900.0,25.1902,25.2079,24.9416,24.9771,45900.0
2014-10-16 15:00:00,28.13,28.23,28.05,28.15,92500.0,24.9771,25.0659,24.906,24.9948,92500.0
2014-10-16 15:30:00,28.15,28.26,28.13,28.25,273000.0,24.9948,25.0925,24.9771,25.0836,273000.0
2014-10-17 09:30:00,28.53,29.0,28.53,28.97,61700.0,25.3322,25.7496,25.3322,25.7229,61700.0
2014-10-17 10:00:00,28.98,29.12,28.94,29.11,31000.0,25.7318,25.8561,25.6963,25.8472,31000.0
2014-10-17 10:30:00,29.17,29.18,29.0,29.07,32100.0,25.9005,25.9094,25.7496,25.8117,32100.0
2014-10-17 11:00:00,29.07,29.15,29.02,29.15,21000.0,25.8117,25.8828,25.7673,25.8828,21000.0
2014-10-17 11:30:00,29.16,29.16,28.98,29.0,29900.0,25.8916,25.8916,25.7318,25.7496,29900.0
2014-10-17 12:00:00,28.99,29.07,28.96,29.07,31700.0,25.7407,25.8117,25.7141,25.8117,31700.0
2014-10-17 12:30:00,29.07,29.22,29.04,29.21,30000.0,25.8117,25.9449,25.7851,25.936,30000.0
2014-10-17 13:00:00,29.2,29.24,29.16,29.17,35900.0,25.9272,25.9627,25.8916,25.9005,35900.0
2014-10-17 13:30:00,29.16,29.2,29.06,29.08,18400.0,25.8916,25.9272,25.8028,25.8206,18400.0
2014-10-17 14:00:00,29.08,29.08,28.98,29.08,28400.0,25.8206,25.8206,25.7318,25.8206,28400.0
2014-10-17 14:30:00,29.08,29.18,29.08,29.1,8800.0,25.8206,25.9094,25.8206,25.8384,8800.0
2014-10-17 15:00:00,29.13,29.19,29.04,29.11,24100.0,25.865,25.9183,25.7851,25.8472,24100.0
2014-10-17 15:30:00,29.12,29.18,29.02,29.03,89200.0,25.8561,25.9094,25.7673,25.7762,89200.0
2014-10-20 09:30:00,29.05,29.29,28.8,29.09,32700.0,25.794,26.0071,25.572,25.8295,32700.0
2014-10-20 10:00:00,29.09,29.14,28.88,29.04,27300.0,25.8295,25.8739,25.643,25.7851,27300.0
2014-10-20 10:30:00,29.03,29.21,28.97,29.08,38900.0,25.7762,25.936,25.7229,25.8206,38900.0
2014-10-20 11:00:00,29.08,29.17,29.03,29.12,20800.0,25.8206,25.9005,25.7762,25.8561,20800.0
2014-10-20 11:30:00,29.13,29.23,29.11,29.18,27800.0,25.865,25.9538,25.8472,25.9094,27800.0
2014-10-20 12:00:00,29.19,29.22,29.16,29.17,21100.0,25.9183,25.9449,25.8916,25.9005,21100.0
2014-10-20 12:30:00,29.18,29.22,29.15,29.2,64100.0,25.9094,25.9449,25.8828,25.9272,64100.0
2014-10-20 13:00:00,29.2,29.2,29.08,29.17,20600.0,25.9272,25.9272,25.8206,25.9005,20600.0
2014-10-20 13:30:00,29.16,29.19,29.08,29.08,6900.0,25.8916,25.9183,25.8206,25.8206,6900.0
2014-10-20 14:00:00,29.09,29.1,28.94,28.95,24400.0,25.8295,25.8384,25.6963,25.7052,24400.0
2014-10-20 14:30:00,28.95,28.96,28.86,28.9,30300.0,25.7052,25.7141,25.6253,25.6608,30300.0
2014-10-20 15:00:00,28.9,29.0,28.9,28.94,37000.0,25.6608,25.7496,25.6608,25.6963,37000.0
2014-10-20 15:30:00,28.94,29.03,28.94,28.95,72400.0,25.6963,25.7762,25.6963,25.7052,72400.0
2014-10-21 09:30:00,29.06,29.45,28.99,29.43,63000.0,25.8028,26.1491,25.7407,26.1314,63000.0
2014-10-21 10:00:00,29.44,29.66,29.39,29.66,34700.0,26.1403,26.3356,26.0959,26.3356,34700.0
2014-10-21 10:30:00,29.66,29.68,29.61,29.63,47400.0,26.3356,26.3534,26.2912,26.309,47400.0
2014-10-21 11:00:00,29.64,29.65,29.63,29.65,15200.0,26.3178,26.3267,26.309,26.3267,15200.0
2014-10-21 11:30:00,29.65,29.68,29.6,29.63,14100.0,26.3267,26.3534,26.2823,26.309,14100.0
2014-10-21 12:00:00,29.64,29.73,29.63,29.68,9900.0,26.3178,26.3977,26.309,26.3534,9900.0
2014-10-21 12:30:00,29.67,29.7,29.62,29.63,11800.0,26.3445,26.3711,26.3001,26.309,11800.0
2014-10-21 13:00:00,29.66,29.66,29.62,29.63,11300.0,26.3356,26.3356,26.3001,26.309,11300.0
2014-10-21 13:30:00,29.63,29.73,29.63,29.71,11100.0,26.309,26.3977,26.309,26.38,11100.0
2014-10-21 14:00:00,29.73,29.77,29.72,29.77,11400.0,26.3977,26.4333,26.3889,26.4333,11400.0
2014-10-21 14:30:00,29.77,29.78,29.67,29.75,15400.0,26.4333,26.4421,26.3445,26.4155,15400.0
2014-10-21 15:00:00,29.74,29.75,29.71,29.75,28100.0,26.4066,26.4155,26.38,26.4155,28100.0
2014-10-21 15:30:00,29.75,29.81,29.65,29.8,468600.0,26.4155,26.4688,26.3267,26.4599,468600.0
2014-10-22 09:30:00,29.9,29.96,29.49,29.91,17500.0,26.5487,26.602,26.1846,26.5576,17500.0
2014-10-22 10:00:00,29.9,29.93,29.81,29.93,14500.0,26.5487,26.5753,26.4688,26.5753,14500.0
2014-10-22 10:30:00,29.93,29.99,29.9,29.94,22800.0,26.5753,26.6286,26.5487,26.5842,22800.0
2014-10-22 11:00:00,29.97,30.02,29.9,29.99,18100.0,26.6108,26.6552,26.5487,26.6286,18100.0
2014-10-22 11:30:00,29.98,29.99,29.87,29.88,8400.0,26.6197,26.6286,26.5221,26.5309,8400.0
2014-10-22 12:00:00,29.88,29.95,29.84,29.87,8300.0,26.5309,26.5931,26.4954,26.5221,8300.0
2014-10-22 12:30:00,29.88,29.88,29.72,29.78,8100.0,26.5309,26.5309,26.3889,26.4421,8100.0
2014-10-22 13:00:00,29.8,29.85,29.75,29.76,7900.0,26.4599,26.5043,26.4155,26.4244,7900.0
2014-10-22 13:30:00,29.76,29.77,29.7,29.7,10100.0,26.4244,26.4333,26.3711,26.3711,10100.0
2014-10-22 14:00:00,29.64,29.74,29.61,29.72,11400.0,26.3178,26.4066,26.2912,26.3889,11400.0
2014-10-22 14:30:00,29.72,29.72,29.63,29.71,10600.0,26.3889,26.3889,26.309,26.38,10600.0
2014-10-22 15:00:00,29.71,29.75,29.69,29.69,13500.0,26.38,26.4155,26.3622,26.3622,13500.0
2014-10-22 15:30:00,29.69,29.69,29.51,29.54,28700.0,26.3622,26.3622,26.2024,26.229,28700.0
2014-10-23 09:30:00,29.86,30.0,29.48,30.0,15500.0,26.5132,26.6375,26.1758,26.6375,15500.0
2014-10-23 10:00:00,29.99,30.12,29.98,30.05,20400.0,26.6286,26.744,26.6197,26.6819,20400.0
2014-10-23 10:30:00,30.07,30.07,29.94,29.95,10000.0,26.6996,26.6996,26.5842,26.5931,10000.0
2014-10-23 11:00:00,29.95,30.08,29.93,30.04,7200.0,26.5931,26.7085,26.5753,26.673,7200.0
2014-10-23 11:30:00,30.07,30.08,30.0,30.08,14900.0,26.6996,26.7085,26.6375,26.7085,14900.0
2014-10-23 12:00:00,30.08,30.11,30.04,30.08,10200.0,26.7085,26.7352,26.673,26.7085,10200.0
2014-10-23 12:30:00,30.07,30.09,30.03,30.03,5100.0,26.6996,26.7174,26.6641,26.6641,5100.0
2014-10-23 13:00:00,30.05,30.1,30.03,30.06,10000.0,26.6819,26.7263,26.6641,26.6908,10000.0
2014-10-23 13:30:00,30.05,30.06,30.01,30.05,12200.0,26.6819,26.6908,26.6464,26.6819,12200.0
2014-10-23 14:00:00,30.05,30.1,30.04,30.09,17000.0,26.6819,26.7263,26.673,26.7174,17000.0
2014-10-23 14:30:00,30.09,30.09,29.89,29.94,11900.0,26.7174,26.7174,26.5398,26.5842,11900.0
2014-10-23 15:00:00,29.93,29.95,29.86,29.89,15100.0,26.5753,26.5931,26.5132,26.5398,15100.0
2014-10-23 15:30:00,29.89,29.94,29.83,29.87,40700.0,26.5398,26.5842,26.4865,26.5221,40700.0
2014-10-24 09:30:00,29.97,30.19,29.9,29.95,10500.0,26.6108,26.8062,26.5487,26.5931,10500.0
2014-10-24 10:00:00,29.93,30.11,29.9,30.02,24100.0,26.5753,26.7352,26.5487,26.6552,24100.0
2014-10-24 10:30:00,30.02,30.11,29.98,30.0,13200.0,26.6552,26.7352,26.6197,26.6375,13200.0
2014-10-24 11:00:00,30.0,30.04,29.93,29.95,7000.0,26.6375,26.673,26.5753,26.5931,7000.0
2014-10-24 11:30:00,29.94,30.02,29.94,29.99,178200.0,26.5842,26.6552,26.5842,26.6286,178200.0
2014-10-24 12:00:00,30.0,30.01,29.97,29.99,18500.0,26.6375,26.6464,26.6108,26.6286,18500.0
2014-10-24 12:30:00,30.0,30.02,29.93,30.0,9700.0,26.6375,26.6552,26.5753,26.6375,9700.0
2014-10-24 13:00:00,30.0,30.02,29.94,30.0,40700.0,26.6375,26.6552,26.5842,26.6375,40700.0
2014-10-24 13:30:00,30.0,30.01,29.97,29.98,17300.0,26.6375,26.6464,26.6108,26.6197,17300.0
2014-10-24 14:00:00,29.98,30.01,29.98,29.98,16700.0,26.6197,26.6464,26.6197,26.6197,16700.0
2014-10-24 14:30:00,29.99,30.0,29.93,29.94,19600.0,26.6286,26.6375,26.5753,26.5842,19600.0
2014-10-24 15:00:00,29.95,29.98,29.89,29.9,35900.0,26.5931,26.6197,26.5398,26.5487,35900.0
2014-10-24 15:30:00,29.9,30.02,29.84,29.96,116800.0,26.5487,26.6552,26.4954,26.602,116800.0
2014-10-27 09:30:00,29.93,30.17,29.82,29.91,20300.0,26.5753,26.7884,26.4777,26.5576,20300.0
2014-10-27 10:00:00,29.92,30.06,29.85,30.04,25500.0,26.5665,26.6908,26.5043,26.673,25500.0
2014-10-27 10:30:00,30.04,30.05,29.98,30.0,28300.0,26.673,26.6819,26.6197,26.6375,28300.0
2014-10-27 11:00:00,30.0,30.02,29.97,30.01,18000.0,26.6375,26.6552,26.6108,26.6464,18000.0
2014-10-27 11:30:00,30.01,30.01,29.88,29.91,11500.0,26.6464,26.6464,26.5309,26.5576,11500.0
2014-10-27 12:00:00,29.92,30.01,29.92,30.0,4200.0,26.5665,26.6464,26.5665,26.6375,4200.0
2014-10-27 12:30:00,30.0,30.05,29.96,29.96,11800.0,26.6375,26.6819,26.602,26.602,11800.0
2014-10-27 13:00:00,29.98,30.03,29.95,29.98,7200.0,26.6197,26.6641,26.5931,26.6197,7200.0
2014-10-27 13:30:00,29.95,29.96,29.84,29.85,12200.0,26.5931,26.602,26.4954,26.5043,12200.0
2014-10-27 14:00:00,29.86,29.91,29.84,29.89,14000.0,26.5132,26.5576,26.4954,26.5398,14000.0
2014-10-27 14:30:00,29.89,29.9,29.83,29.83,47400.0,26.5398,26.5487,26.4865,26.4865,47400.0
2014-10-27 15:00:00,29.83,29.9,29.81,29.83,41000.0,26.4865,26.5487,26.4688,26.4865,41000.0
2014-10-27 15:30:00,29.84,29.89,29.81,29.87,60700.0,26.4954,26.5398,26.4688,26.5221,60700.0
2014-10-28 09:30:00,30.05,30.15,29.84,30.13,20300.0,26.6819,26.7707,26.4954,26.7529,20300.0
2014-10-28 10:00:00,30.12,30.2,30.08,30.16,32400.0,26.744,26.8151,26.7085,26.7796,32400.0
2014-10-28 10:30:00,30.18,30.19,30.14,30.17,12100.0,26.7973,26.8062,26.7618,26.7884,12100.0
2014-10-28 11:00:00,30.17,30.18,30.11,30.17,15500.0,26.7884,26.7973,26.7352,26.7884,15500.0
2014-10-28 11:30:00,30.18,30.18,30.11,30.14,23700.0,26.7973,26.7973,26.7352,26.7618,23700.0
2014-10-28 12:00:00,30.15,30.2,30.13,30.16,240800.0,26.7707,26.8151,26.7529,26.7796,240800.0
2014-10-28 12:30:00,30.15,30.16,30.14,30.15,21700.0,26.7707,26.7796,26.7618,26.7707,21700.0
2014-10-28 13:00:00,30.15,30.25,30.14,30.22,30500.0,26.7707,26.8595,26.7618,26.8328,30500.0
2014-10-28 13:30:00,30.21,30.31,30.19,30.28,25800.0,26.8239,26.9127,26.8062,26.8861,25800.0
2014-10-28 14:00:00,30.29,30.39,30.28,30.36,25600.0,26.895,26.9838,26.8861,26.9571,25600.0
2014-10-28 14:30:00,30.38,30.45,30.36,30.44,27100.0,26.9749,27.037,26.9571,27.0282,27100.0
2014-10-28 15:00:00,30.44,30.47,30.44,30.46,25700.0,27.0282,27.0548,27.0282,27.0459,25700.0
2014-10-28 15:30:00,30.46,30.47,30.02,30.34,267900.0,27.0459,27.0548,26.6552,26.9394,267900.0
2014-10-29 09:30:00,30.3,30.69,30.18,30.5,18400.0,26.9039,27.2501,26.7973,27.0814,18400.0
2014-10-29 10:00:00,30.5,30.5,30.13,30.18,27900.0,27.0814,27.0814,26.7529,26.7973,27900.0
2014-10-29 10:30:00,30.17,30.27,30.15,30.21,22300.0,26.7884,26.8772,26.7707,26.8239,22300.0
2014-10-29 11:00:00,30.22,30.26,30.18,30.21,10400.0,26.8328,26.8683,26.7973,26.8239,10400.0
2014-10-29 11:30:00,30.21,30.23,30.15,30.23,12500.0,26.8239,26.8417,26.7707,26.8417,12500.0
2014-10-29 12:00:00,30.23,30.23,30.14,30.15,11000.0,26.8417,26.8417,26.7618,26.7707,11000.0
2014-10-29 12:30:00,30.14,30.16,29.97,30.01,40200.0,26.7618,26.7796,26.6108,26.6464,40200.0
2014-10-29 13:00:00,30.01,30.06,29.98,30.02,14500.0,26.6464,26.6908,26.6197,26.6552,14500.0
2014-10-29 13:30:00,30.03,30.04,29.98,29.98,24000.0,26.6641,26.673,26.6197,26.6197,24000.0
2014-10-29 14:00:00,29.99,30.05,29.97,30.03,45200.0,26.6286,26.6819,26.6108,26.6641,45200.0
2014-10-29 14:30:00,30.04,30.05,29.95,30.02,34700.0,26.673,26.6819,26.5931,26.6552,34700.0
2014-10-29 15:00:00,30.02,30.03,29.9,30.01,29800.0,26.6552,26.6641,26.5487,26.6464,29800.0
2014-10-29 15:30:00,30.01,30.06,29.96,30.0,112700.0,26.6464,26.6908,26.602,26.6375,112700.0
2014-10-30 09:30:00,30.02,30.26,29.9,30.03,33000.0,26.6552,26.8683,26.5487,26.6641,33000.0
2014-10-30 10:00:00,30.03,30.03,29.81,29.99,14600.0,26.6641,26.6641,26.4688,26.6286,14600.0
2014-10-30 10:30:00,30.01,30.02,29.86,29.99,14900.0,26.6464,26.6552,26.5132,26.6286,14900.0
2014-10-30 11:00:00,29.99,30.07,29.96,30.04,6800.0,26.6286,26.6996,26.602,26.673,6800.0
2014-10-30 11:30:00,30.05,30.12,30.01,30.1,8500.0,26.6819,26.744,26.6464,26.7263,8500.0
2014-10-30 12:00:00,30.11,30.15,30.04,30.12,4000.0,26.7352,26.7707,26.673,26.744,4000.0
2014-10-30 12:30:00,30.15,30.28,30.09,30.09,11900.0,26.7707,26.8861,26.7174,26.7174,11900.0
2014-10-30 13:00:00,30.06,30.13,29.95,29.95,55600.0,26.6908,26.7529,26.5931,26.5931,55600.0
2014-10-30 13:30:00,29.97,30.26,29.97,30.16,64100.0,26.6108,26.8683,26.6108,26.7796,64100.0
2014-10-30 14:00:00,30.13,30.27,30.13,30.22,37200.0,26.7529,26.8772,26.7529,26.8328,37200.0
2014-10-30 14:30:00,30.22,30.22,29.98,30.04,17600.0,26.8328,26.8328,26.6197,26.673,17600.0
2014-10-30 15:00:00,30.04,30.07,29.98,30.05,28800.0,26.673,26.6996,26.6197,26.6819,28800.0
2014-10-30 15:30:00,30.06,30.14,30.05,30.13,138000.0,26.6908,26.7618,26.6819,26.7529,138000.0
2014-10-31 09:30:00,30.57,30.68,30.15,30.68,41000.0,27.1436,27.2413,26.7707,27.2413,41000.0
2014-10-31 10:00:00,30.66,30.87,30.58,30.76,31300.0,27.2235,27.41,27.1525,27.3123,31300.0
2014-10-31 10:30:00,30.75,30.93,30.75,30.93,21900.0,27.3034,27.4632,27.3034,27.4632,21900.0
2014-10-31 11:00:00,30.92,30.97,30.87,30.91,20100.0,27.4544,27.4988,27.41,27.4455,20100.0
2014-10-31 11:30:00,30.92,30.92,30.71,30.76,11600.0,27.4544,27.4544,27.2679,27.3123,11600.0
2014-10-31 12:00:00,30.75,30.83,30.74,30.78,12000.0,27.3034,27.3745,27.2945,27.3301,12000.0
2014-10-31 12:30:00,30.78,30.8,30.75,30.8,9400.0,27.3301,27.3478,27.3034,27.3478,9400.0
2014-10-31 13:00:00,30.8,30.88,30.78,30.85,21300.0,27.3478,27.4189,27.3301,27.3922,21300.0
2014-10-31 13:30:00,30.89,30.89,30.82,30.85,17200.0,27.4277,27.4277,27.3656,27.3922,17200.0
2014-10-31 14:00:00,30.85,30.89,30.83,30.84,26400.0,27.3922,27.4277,27.3745,27.3833,26400.0
2014-10-31 14:30:00,30.85,30.91,30.83,30.9,81000.0,27.3922,27.4455,27.3745,27.4366,81000.0
2014-10-31 15:00:00,30.9,30.92,30.87,30.9,69200.0,27.4366,27.4544,27.41,27.4366,69200.0
2014-10-31 15:30:00,30.9,30.94,30.81,30.81,98000.0,27.4366,27.4721,27.3567,27.3567,98000.0
2014-11-03 09:30:00,31.01,31.2,30.71,30.8,37900.0,27.5343,27.703,27.2679,27.3478,37900.0
2014-11-03 10:00:00,30.8,31.04,30.8,30.88,108700.0,27.3478,27.5609,27.3478,27.4189,108700.0
2014-11-03 10:30:00,30.88,30.96,30.88,30.95,44600.0,27.4189,27.4899,27.4189,27.481,44600.0
2014-11-03 11:00:00,30.95,30.96,30.93,30.94,27300.0,27.481,27.4899,27.4632,27.4721,27300.0
2014-11-03 11:30:00,30.95,31.02,30.95,30.98,37900.0,27.481,27.5432,27.481,27.5076,37900.0
2014-11-03 12:00:00,30.98,31.05,30.97,31.03,23400.0,27.5076,27.5698,27.4988,27.552,23400.0
2014-11-03 12:30:00,31.04,31.17,31.03,31.16,12400.0,27.5609,27.6763,27.552,27.6675,12400.0
2014-11-03 13:00:00,31.18,31.18,31.11,31.13,13900.0,27.6852,27.6852,27.6231,27.6408,13900.0
2014-11-03 13:30:00,31.11,31.13,31.08,31.12,13000.0,27.6231,27.6408,27.5964,27.632,13000.0
2014-11-03 14:00:00,31.13,31.13,31.07,31.07,13200.0,27.6408,27.6408,27.5876,27.5876,13200.0
2014-11-03 14:30:00,31.07,31.08,30.99,31.03,11900.0,27.5876,27.5964,27.5165,27.552,11900.0
2014-11-03 15:00:00,31.04,31.06,31.0,31.04,21200.0,27.5609,27.5787,27.5254,27.5609,21200.0
2014-11-03 15:30:00,31.04,31.11,31.04,31.06,93200.0,27.5609,27.6231,27.5609,27.5787,93200.0
2014-11-04 09:30:00,30.96,31.25,30.82,31.15,9700.0,27.4899,27.7474,27.3656,27.6586,9700.0
2014-11-04 10:00:00,31.15,31.2,31.05,31.05,12900.0,27.6586,27.703,27.5698,27.5698,12900.0
2014-11-04 10:30:00,31.05,31.05,30.94,30.94,10000.0,27.5698,27.5698,27.4721,27.4721,10000.0
2014-11-04 11:00:00,30.95,31.0,30.88,30.98,12600.0,27.481,27.5254,27.4189,27.5076,12600.0
2014-11-04 11:30:00,30.96,31.0,30.94,30.98,12900.0,27.4899,27.5254,27.4721,27.5076,12900.0
2014-11-04 12:00:00,30.99,31.01,30.98,31.01,16100.0,27.5165,27.5343,27.5076,27.5343,16100.0
2014-11-04 12:30:00,31.0,31.12,30.99,31.08,19300.0,27.5254,27.632,27.5165,27.5964,19300.0
2014-11-04 13:00:00,31.07,31.07,31.0,31.04,21900.0,27.5876,27.5876,27.5254,27.5609,21900.0
2014-11-04 13:30:00,31.01,31.05,30.99,31.02,175600.0,27.5343,27.5698,27.5165,27.5432,175600.0
2014-11-04 14:00:00,31.02,31.05,31.0,31.0,16800.0,27.5432,27.5698,27.5254,27.5254,16800.0
2014-11-04 14:30:00,31.01,31.05,31.01,31.04,10500.0,27.5343,27.5698,27.5343,27.5609,10500.0
2014-11-04 15:00:00,31.03,31.05,31.0,31.04,28700.0,27.552,27.5698,27.5254,27.5609,28700.0
2014-11-04 15:30:00,31.04,31.08,31.0,31.03,192600.0,27.5609,27.5964,27.5254,27.552,192600.0
2014-11-05 09:30:00,31.28,31.28,30.98,31.02,26100.0,27.774,27.774,27.5076,27.5432,26100.0
2014-11-05 10:00:00,31.09,31.2,31.04,31.18,53000.0,27.6053,27.703,27.5609,27.6852,53000.0
2014-11-05 10:30:00,31.17,31.17,31.07,31.13,14200.0,27.6763,27.6763,27.5876,27.6408,14200.0
2014-11-05 11:00:00,31.14,31.23,31.11,31.14,48900.0,27.6497,27.7296,27.6231,27.6497,48900.0
2014-11-05 11:30:00,31.13,31.23,31.08,31.21,8300.0,27.6408,27.7296,27.5964,27.7119,8300.0
2014-11-05 12:00:00,31.21,31.3,31.21,31.29,35700.0,27.7119,27.7918,27.7119,27.7829,35700.0
2014-11-05 12:30:00,31.28,31.29,31.21,31.22,17500.0,27.774,27.7829,27.7119,27.7207,17500.0
2014-11-05 13:00:00,31.21,31.24,31.11,31.13,20300.0,27.7119,27.7385,27.6231,27.6408,20300.0
2014-11-05 13:30:00,31.13,31.19,31.02,31.16,37700.0,27.6408,27.6941,27.5432,27.6675,37700.0
2014-11-05 14:00:00,31.16,31.32,31.16,31.32,38600.0,27.6675,27.8095,27.6675,27.8095,38600.0
2014-11-05 14:30:00,31.33,31.36,31.32,31.33,50900.0,27.8184,27.8451,27.8095,27.8184,50900.0
2014-11-05 15:00:00,31.32,31.33,31.23,31.26,62300.0,27.8095,27.8184,27.7296,27.7563,62300.0
2014-11-05 15:30:00,31.25,31.36,31.23,31.33,97700.0,27.7474,27.8451,27.7296,27.8184,97700.0
2014-11-06 09:30:00,33.35,33.46,32.05,32.75,290100.0,29.612,29.7097,28.4577,29.0793,290100.0
2014-11-06 10:00:00,32.75,32.84,32.38,32.4,205600.0,29.0793,29.1592,28.7507,28.7685,205600.0
2014-11-06 10:30:00,32.42,32.61,32.38,32.6,102600.0,28.7862,28.9549,28.7507,28.9461,102600.0
2014-11-06 11:00:00,32.6,32.82,32.41,32.47,192300.0,28.9461,29.1414,28.7774,28.8306,192300.0
2014-11-06 11:30:00,32.5,32.71,32.48,32.61,75400.0,28.8573,29.0437,28.8395,28.9549,75400.0
2014-11-06 12:00:00,32.61,32.81,32.56,32.62,40300.0,28.9549,29.1325,28.9106,28.9638,40300.0
2014-11-06 12:30:00,32.61,32.73,32.6,32.71,82000.0,28.9549,29.0615,28.9461,29.0437,82000.0
2014-11-06 13:00:00,32.71,32.77,32.65,32.65,70100.0,29.0437,29.097,28.9905,28.9905,70100.0
2014-11-06 13:30:00,32.65,32.67,32.51,32.58,31300.0,28.9905,29.0082,28.8662,28.9283,31300.0
2014-11-06 14:00:00,32.56,32.65,32.55,32.58,29600.0,28.9106,28.9905,28.9017,28.9283,29600.0
2014-11-06 14:30:00,32.58,32.58,32.3,32.47,222700.0,28.9283,28.9283,28.6797,28.8306,222700.0
2014-11-06 15:00:00,32.45,32.54,32.45,32.5,35200.0,28.8129,28.8928,28.8129,28.8573,35200.0
2014-11-06 15:30:00,32.5,32.52,32.35,32.47,155200.0,28.8573,28.875,28.7241,28.8306,155200.0
2014-11-07 09:30:00,32.64,32.83,32.54,32.75,44400.0,28.9816,29.1503,28.8928,29.0793,44400.0
2014-11-07 10:00:00,32.74,32.93,32.67,32.72,40600.0,29.0704,29.2391,29.0082,29.0526,40600.0
2014-11-07 10:30:00,32.73,32.82,32.66,32.8,34600.0,29.0615,29.1414,28.9993,29.1237,34600.0
2014-11-07 11:00:00,32.8,32.84,32.78,32.83,32400.0,29.1237,29.1592,29.1059,29.1503,32400.0
2014-11-07 11:30:00,32.83,32.84,32.75,32.83,52700.0,29.1503,29.1592,29.0793,29.1503,52700.0
2014-11-07 12:00:00,32.83,32.88,32.79,32.84,32600.0,29.1503,29.1947,29.1148,29.1592,32600.0
2014-11-07 12:30:00,32.84,32.85,32.77,32.8,46200.0,29.1592,29.168,29.097,29.1237,46200.0
2014-11-07 13:00:00,32.79,32.81,32.78,32.8,28000.0,29.1148,29.1325,29.1059,29.1237,28000.0
2014-11-07 13:30:00,32.8,32.8,32.77,32.78,17600.0,29.1237,29.1237,29.097,29.1059,17600.0
2014-11-07 14:00:00,32.8,32.81,32.64,32.66,46900.0,29.1237,29.1325,28.9816,28.9993,46900.0
2014-11-07 14:30:00,32.67,32.68,32.62,32.64,40100.0,29.0082,29.0171,28.9638,28.9816,40100.0
2014-11-07 15:00:00,32.65,32.65,32.53,32.59,89900.0,28.9905,28.9905,28.8839,28.9372,89900.0
2014-11-07 15:30:00,32.59,32.61,32.5,32.59,100400.0,28.9372,28.9549,28.8573,28.9372,100400.0
2014-11-10 09:30:00,32.8,33.18,32.75,32.97,86200.0,29.1237,29.4611,29.0793,29.2746,86200.0
2014-11-10 10:00:00,32.97,32.97,32.86,32.91,30400.0,29.2746,29.2746,29.1769,29.2213,30400.0
2014-11-10 10:30:00,32.91,32.94,32.89,32.9,28800.0,29.2213,29.248,29.2036,29.2124,28800.0
2014-11-10 11:00:00,32.9,32.93,32.86,32.89,26400.0,29.2124,29.2391,29.1769,29.2036,26400.0
2014-11-10 11:30:00,32.89,32.91,32.85,32.87,21000.0,29.2036,29.2213,29.168,29.1858,21000.0
2014-11-10 12:00:00,32.88,32.91,32.84,32.88,16500.0,29.1947,29.2213,29.1592,29.1947,16500.0
2014-11-10 12:30:00,32.88,32.9,32.81,32.84,19100.0,29.1947,29.2124,29.1325,29.1592,19100.0
2014-11-10 13:00:00,32.85,32.89,32.82,32.86,12100.0,29.168,29.2036,29.1414,29.1769,12100.0
2014-11-10 13:30:00,32.86,32.91,32.85,32.88,11600.0,29.1769,29.2213,29.168,29.1947,11600.0
2014-11-10 14:00:00,32.88,32.89,32.84,32.86,17700.0,29.1947,29.2036,29.1592,29.1769,17700.0
2014-11-10 14:30:00,32.86,32.86,32.83,32.84,15900.0,29.1769,29.1769,29.1503,29.1592,15900.0
2014-11-10 15:00:00,32.84,32.86,32.8,32.81,34500.0,29.1592,29.1769,29.1237,29.1325,34500.0
2014-11-10 15:30:00,32.81,32.82,32.73,32.74,70800.0,29.1325,29.1414,29.0615,29.0704,70800.0
2014-11-11 09:30:00,32.73,32.73,32.54,32.68,25300.0,29.0615,29.0615,28.8928,29.0171,25300.0
2014-11-11 10:00:00,32.66,32.8,32.62,32.8,17800.0,28.9993,29.1237,28.9638,29.1237,17800.0
2014-11-11 10:30:00,32.8,32.81,32.72,32.72,15200.0,29.1237,29.1325,29.0526,29.0526,15200.0
2014-11-11 11:00:00,32.71,32.75,32.67,32.67,12400.0,29.0437,29.0793,29.0082,29.0082,12400.0
2014-11-11 11:30:00,32.67,32.7,32.6,32.62,10500.0,29.0082,29.0349,28.9461,28.9638,10500.0
2014-11-11 12:00:00,32.63,32.72,32.59,32.68,16100.0,28.9727,29.0526,28.9372,29.0171,16100.0
2014-11-11 12:30:00,32.68,32.69,32.64,32.66,8600.0,29.0171,29.026,28.9816,28.9993,8600.0
2014-11-11 13:00:00,32.65,32.65,32.56,32.56,13700.0,28.9905,28.9905,28.9106,28.9106,13700.0
2014-11-11 13:30:00,32.57,32.58,32.51,32.51,20000.0,28.9194,28.9283,28.8662,28.8662,20000.0
2014-11-11 14:00:00,32.52,32.54,32.48,32.5,20000.0,28.875,28.8928,28.8395,28.8573,20000.0
2014-11-11 14:30:00,32.5,32.51,32.49,32.5,13000.0,28.8573,28.8662,28.8484,28.8573,13000.0
2014-11-11 15:00:00,32.49,32.51,32.49,32.51,23000.0,28.8484,28.8662,28.8484,28.8662,23000.0
2014-11-11 15:30:00,32.51,32.61,32.5,32.57,61600.0,28.8662,28.9549,28.8573,28.9194,61600.0
2014-11-12 09:30:00,32.56,32.76,32.29,32.6,23200.0,28.9106,29.0881,28.6708,28.9461,23200.0
2014-11-12 10:00:00,32.6,32.64,32.48,32.61,15200.0,28.9461,28.9816,28.8395,28.9549,15200.0
2014-11-12 10:30:00,32.61,32.61,32.5,32.58,380600.0,28.9549,28.9549,28.8573,28.9283,380600.0
2014-11-12 11:00:00,32.57,32.58,32.48,32.49,28500.0,28.9194,28.9283,28.8395,28.8484,28500.0
2014-11-12 11:30:00,32.49,32.51,32.48,32.5,16000.0,28.8484,28.8662,28.8395,28.8573,16000.0
2014-11-12 12:00:00,32.5,32.51,32.46,32.48,20100.0,28.8573,28.8662,28.8218,28.8395,20100.0
2014-11-12 12:30:00,32.48,32.51,32.43,32.46,25600.0,28.8395,28.8662,28.7951,28.8218,25600.0
2014-11-12 13:00:00,32.45,32.51,32.44,32.49,14200.0,28.8129,28.8662,28.804,28.8484,14200.0
2014-11-12 13:30:00,32.49,32.51,32.42,32.5,33500.0,28.8484,28.8662,28.7862,28.8573,33500.0
2014-11-12 14:00:00,32.51,32.51,32.46,32.5,42300.0,28.8662,28.8662,28.8218,28.8573,42300.0
2014-11-12 14:30:00,32.5,32.5,32.47,32.49,23000.0,28.8573,28.8573,28.8306,28.8484,23000.0
2014-11-12 15:00:00,32.49,32.51,32.45,32.48,31700.0,28.8484,28.8662,28.8129,28.8395,31700.0
2014-11-12 15:30:00,32.5,32.52,32.44,32.46,101200.0,28.8573,28.875,28.804,28.8218,101200.0
2014-11-13 09:30:00,33.0,33.0,32.65,32.75,54500.0,29.3012,29.3012,28.9905,29.0793,54500.0
2014-11-13 10:00:00,32.73,32.73,32.63,32.68,23200.0,29.0615,29.0615,28.9727,29.0171,23200.0
2014-11-13 10:30:00,32.68,32.71,32.6,32.63,222000.0,29.0171,29.0437,28.9461,28.9727,222000.0
2014-11-13 11:00:00,32.6,32.61,32.41,32.41,39100.0,28.9461,28.9549,28.7774,28.7774,39100.0
2014-11-13 11:30:00,32.43,32.47,32.28,32.29,24400.0,28.7951,28.8306,28.6619,28.6708,24400.0
2014-11-13 12:00:00,32.3,32.33,32.29,32.29,41400.0,28.6797,28.7063,28.6708,28.6708,41400.0
2014-11-13 12:30:00,32.3,32.49,32.3,32.37,40500.0,28.6797,28.8484,28.6797,28.7418,40500.0
2014-11-13 13:00:00,32.38,32.39,32.29,32.34,28700.0,28.7507,28.7596,28.6708,28.7152,28700.0
2014-11-13 13:30:00,32.32,32.61,32.28,32.55,111300.0,28.6975,28.9549,28.6619,28.9017,111300.0
2014-11-13 14:00:00,32.56,32.59,32.47,32.58,90700.0,28.9106,28.9372,28.8306,28.9283,90700.0
2014-11-13 14:30:00,32.57,32.61,32.55,32.55,79800.0,28.9194,28.9549,28.9017,28.9017,79800.0
2014-11-13 15:00:00,32.56,32.62,32.54,32.54,70800.0,28.9106,28.9638,28.8928,28.8928,70800.0
2014-11-13 15:30:00,32.55,32.6,32.49,32.56,103500.0,28.9017,28.9461,28.8484,28.9106,103500.0
2014-11-14 09:30:00,32.51,32.67,31.62,32.61,41800.0,28.8662,29.0082,28.0759,28.9549,41800.0
2014-11-14 10:00:00,32.63,32.75,32.6,32.7,79900.0,28.9727,29.0793,28.9461,29.0349,79900.0
2014-11-14 10:30:00,32.72,32.75,32.7,32.75,23500.0,29.0526,29.0793,29.0349,29.0793,23500.0
2014-11-14 11:00:00,32.76,32.81,32.71,32.77,36600.0,29.0881,29.1325,29.0437,29.097,36600.0
2014-11-14 11:30:00,32.77,32.96,32.69,32.96,577500.0,29.097,29.2657,29.026,29.2657,577500.0
2014-11-14 12:00:00,32.97,33.04,32.87,33.0,178300.0,29.2746,29.3368,29.1858,29.3012,178300.0
2014-11-14 12:30:00,33.02,33.02,32.98,32.99,26600.0,29.319,29.319,29.2835,29.2924,26600.0
2014-11-14 13:00:00,32.98,33.0,32.91,32.93,29200.0,29.2835,29.3012,29.2213,29.2391,29200.0
2014-11-14 13:30:00,32.92,33.0,32.92,32.97,41600.0,29.2302,29.3012,29.2302,29.2746,41600.0
2014-11-14 14:00:00,32.96,33.0,32.93,32.99,21300.0,29.2657,29.3012,29.2391,29.2924,21300.0
2014-11-14 14:30:00,32.98,33.01,32.97,32.97,59800.0,29.2835,29.3101,29.2746,29.2746,59800.0
2014-11-14 15:00:00,32.98,32.99,32.95,32.95,22600.0,29.2835,29.2924,29.2568,29.2568,22600.0
2014-11-14 15:30:00,32.95,33.01,32.91,32.95,111100.0,29.2568,29.3101,29.2213,29.2568,111100.0
2014-11-17 09:30:00,32.93,33.04,32.65,33.02,144800.0,29.2391,29.3368,28.9905,29.319,144800.0
2014-11-17 10:00:00,33.02,33.06,32.97,32.99,137600.0,29.319,29.3545,29.2746,29.2924,137600.0
2014-11-17 10:30:00,32.99,33.04,32.9,32.91,76000.0,29.2924,29.3368,29.2124,29.2213,76000.0
2014-11-17 11:00:00,32.9,32.9,32.69,32.69,55600.0,29.2124,29.2124,29.026,29.026,55600.0
2014-11-17 11:30:00,32.69,32.84,32.66,32.83,42400.0,29.026,29.1592,28.9993,29.1503,42400.0
2014-11-17 12:00:00,32.84,32.84,32.75,32.82,14600.0,29.1592,29.1592,29.0793,29.1414,14600.0
2014-11-17 12:30:00,32.82,32.89,32.8,32.81,21800.0,29.1414,29.2036,29.1237,29.1325,21800.0
2014-11-17 13:00:00,32.82,32.92,32.82,32.91,22000.0,29.1414,29.2302,29.1414,29.2213,22000.0
2014-11-17 13:30:00,32.91,32.97,32.86,32.86,36600.0,29.2213,29.2746,29.1769,29.1769,36600.0
2014-11-17 14:00:00,32.86,32.89,32.82,32.84,48800.0,29.1769,29.2036,29.1414,29.1592,48800.0
2014-11-17 14:30:00,32.84,32.88,32.81,32.87,126600.0,29.1592,29.1947,29.1325,29.1858,126600.0
2014-11-17 15:00:00,32.88,32.92,32.86,32.89,56200.0,29.1947,29.2302,29.1769,29.2036,56200.0
2014-11-17 15:30:00,32.89,32.96,32.84,32.85,146800.0,29.2036,29.2657,29.1592,29.168,146800.0
2014-11-18 09:30:00,32.85,33.25,32.52,33.23,37900.0,29.168,29.5232,28.875,29.5055,37900.0
2014-11-18 10:00:00,33.26,33.36,33.23,33.33,51300.0,29.5321,29.6209,29.5055,29.5942,51300.0
2014-11-18 10:30:00,33.3,33.33,33.28,33.32,38700.0,29.5676,29.5942,29.5499,29.5854,38700.0
2014-11-18 11:00:00,33.33,33.33,33.24,33.31,112300.0,29.5942,29.5942,29.5143,29.5765,112300.0
2014-11-18 11:30:00,33.32,33.32,33.26,33.31,139200.0,29.5854,29.5854,29.5321,29.5765,139200.0
2014-11-18 12:00:00,33.3,33.37,33.29,33.36,16000.0,29.5676,29.6298,29.5587,29.6209,16000.0
2014-11-18 12:30:00,33.36,33.44,33.34,33.34,51300.0,29.6209,29.6919,29.6031,29.6031,51300.0
2014-11-18 13:00:00,33.35,33.38,33.3,33.35,13900.0,29.612,29.6386,29.5676,29.612,13900.0
2014-11-18 13:30:00,33.34,33.35,33.31,33.31,9100.0,29.6031,29.612,29.5765,29.5765,9100.0
2014-11-18 14:00:00,33.31,33.35,33.29,33.32,76000.0,29.5765,29.612,29.5587,29.5854,76000.0
2014-11-18 14:30:00,33.31,33.32,33.29,33.29,14100.0,29.5765,29.5854,29.5587,29.5587,14100.0
2014-11-18 15:00:00,33.29,33.33,33.29,33.29,73100.0,29.5587,29.5942,29.5587,29.5587,73100.0
2014-11-18 15:30:00,33.29,33.3,33.21,33.23,24600.0,29.5587,29.5676,29.4877,29.5055,24600.0
2014-11-19 09:30:00,33.32,33.32,32.93,32.94,167200.0,29.5854,29.5854,29.2391,29.248,167200.0
2014-11-19 10:00:00,32.95,32.95,32.75,32.77,39000.0,29.2568,29.2568,29.0793,29.097,39000.0
2014-11-19 10:30:00,32.77,32.83,32.72,32.76,75300.0,29.097,29.1503,29.0526,29.0881,75300.0
2014-11-19 11:00:00,32.76,32.88,32.72,32.85,15900.0,29.0881,29.1947,29.0526,29.168,15900.0
2014-11-19 11:30:00,32.85,32.88,32.81,32.84,9000.0,29.168,29.1947,29.1325,29.1592,9000.0
2014-11-19 12:00:00,32.84,32.92,32.84,32.88,29800.0,29.1592,29.2302,29.1592,29.1947,29800.0
2014-11-19 12:30:00,32.89,32.99,32.88,32.96,14600.0,29.2036,29.2924,29.1947,29.2657,14600.0
2014-11-19 13:00:00,32.98,32.98,32.96,32.97,6400.0,29.2835,29.2835,29.2657,29.2746,6400.0
2014-11-19 13:30:00,32.97,33.0,32.97,33.0,12000.0,29.2746,29.3012,29.2746,29.3012,12000.0
2014-11-19 14:00:00,33.0,33.0,32.85,32.87,19200.0,29.3012,29.3012,29.168,29.1858,19200.0
2014-11-19 14:30:00,32.88,32.95,32.86,32.92,13100.0,29.1947,29.2568,29.1769,29.2302,13100.0
2014-11-19 15:00:00,32.92,32.99,32.88,32.88,29100.0,29.2302,29.2924,29.1947,29.1947,29100.0
2014-11-19 15:30:00,32.88,32.95,32.86,32.9,47100.0,29.1947,29.2568,29.1769,29.2124,47100.0
2014-11-20 09:30:00,32.74,32.84,32.58,32.72,20000.0,29.0704,29.1592,28.9283,29.0526,20000.0
2014-11-20 10:00:00,32.72,32.84,32.66,32.79,25200.0,29.0526,29.1592,28.9993,29.1148,25200.0
2014-11-20 10:30:00,32.79,32.83,32.78,32.82,136800.0,29.1148,29.1503,29.1059,29.1414,136800.0
2014-11-20 11:00:00,32.83,32.94,32.83,32.92,14800.0,29.1503,29.248,29.1503,29.2302,14800.0
2014-11-20 11:30:00,32.92,33.01,32.9,33.0,13900.0,29.2302,29.3101,29.2124,29.3012,13900.0
2014-11-20 12:00:00,33.0,33.05,32.99,33.02,12000.0,29.3012,29.3456,29.2924,29.319,12000.0
2014-11-20 12:30:00,33.02,33.05,32.91,32.91,13700.0,29.319,29.3456,29.2213,29.2213,13700.0
2014-11-20 13:00:00,32.91,32.93,32.81,32.82,15800.0,29.2213,29.2391,29.1325,29.1414,15800.0
2014-11-20 13:30:00,32.82,32.83,32.81,32.83,179400.0,29.1414,29.1503,29.1325,29.1503,179400.0
2014-11-20 14:00:00,32.83,32.84,32.82,32.84,6500.0,29.1503,29.1592,29.1414,29.1592,6500.0
2014-11-20 14:30:00,32.84,32.92,32.83,32.88,12000.0,29.1592,29.2302,29.1503,29.1947,12000.0
2014-11-20 15:00:00,32.88,32.9,32.85,32.86,16000.0,29.1947,29.2124,29.168,29.1769,16000.0
2014-11-20 15:30:00,32.87,32.91,32.8,32.9,137900.0,29.1858,29.2213,29.1237,29.2124,137900.0
2014-11-21 09:30:00,33.28,33.33,32.92,33.1,66100.0,29.6094,29.6539,29.2891,29.4492,66100.0
2014-11-21 10:00:00,33.09,33.11,33.01,33.1,32900.0,29.4403,29.4581,29.3692,29.4492,32900.0
2014-11-21 10:30:00,33.1,33.16,33.08,33.16,52000.0,29.4492,29.5026,29.4314,29.5026,52000.0
2014-11-21 11:00:00,33.16,33.25,33.14,33.25,50100.0,29.5026,29.5827,29.4848,29.5827,50100.0
2014-11-21 11:30:00,33.25,33.39,33.25,33.39,42100.0,29.5827,29.7072,29.5827,29.7072,42100.0
2014-11-21 12:00:00,33.39,33.43,33.28,33.33,70000.0,29.7072,29.7428,29.6094,29.6539,70000.0
2014-11-21 12:30:00,33.33,33.34,33.26,33.28,32000.0,29.6539,29.6628,29.5916,29.6094,32000.0
2014-11-21 13:00:00,33.28,33.3,33.22,33.22,9000.0,29.6094,29.6272,29.556,29.556,9000.0
2014-11-21 13:30:00,33.21,33.42,33.2,33.42,63800.0,29.5471,29.7339,29.5382,29.7339,63800.0
2014-11-21 14:00:00,33.42,33.5,33.41,33.48,69300.0,29.7339,29.8051,29.725,29.7873,69300.0
2014-11-21 14:30:00,33.48,33.5,33.41,33.48,59600.0,29.7873,29.8051,29.725,29.7873,59600.0
2014-11-21 15:00:00,33.48,33.5,33.48,33.5,57300.0,29.7873,29.8051,29.7873,29.8051,57300.0
2014-11-21 15:30:00,33.49,33.51,33.41,33.51,153600.0,29.7962,29.814,29.725,29.814,153600.0
2014-11-24 09:30:00,34.0,34.0,33.73,33.8,89200.0,30.25,30.25,30.0097,30.072,89200.0
2014-11-24 10:00:00,33.78,33.86,33.7,33.77,101600.0,30.0542,30.1254,29.983,30.0453,101600.0
2014-11-24 10:30:00,33.77,33.92,33.73,33.85,96600.0,30.0453,30.1788,30.0097,30.1165,96600.0
2014-11-24 11:00:00,33.85,33.89,33.8,33.87,80500.0,30.1165,30.1521,30.072,30.1343,80500.0
2014-11-24 11:30:00,33.86,34.0,33.85,33.98,693500.0,30.1254,30.25,30.1165,30.2322,693500.0
2014-11-24 12:00:00,33.98,34.14,33.92,34.08,302100.0,30.2322,30.3745,30.1788,30.3211,302100.0
2014-11-24 12:30:00,34.0,34.4,34.0,34.4,147100.0,30.25,30.6058,30.25,30.6058,147100.0
2014-11-24 13:00:00,34.39,34.51,34.33,34.49,412300.0,30.5969,30.7037,30.5436,30.6859,412300.0
2014-11-24 13:30:00,34.49,34.76,34.49,34.68,102800.0,30.6859,30.9261,30.6859,30.855,102800.0
2014-11-24 14:00:00,34.68,34.82,34.58,34.82,101300.0,30.855,30.9795,30.766,30.9795,101300.0
2014-11-24 14:30:00,34.83,34.98,34.76,34.9,157900.0,30.9884,31.1219,30.9261,31.0507,157900.0
2014-11-24 15:00:00,34.89,34.91,34.69,34.86,137400.0,31.0418,31.0596,30.8639,31.0151,137400.0
2014-11-24 15:30:00,34.87,35.31,34.84,34.91,480900.0,31.024,31.4155,30.9973,31.0596,480900.0
2014-11-25 09:30:00,35.18,35.23,34.81,35.2,323000.0,31.2998,31.3443,30.9706,31.3176,323000.0
2014-11-25 10:00:00,35.19,35.2,34.89,35.19,157700.0,31.3087,31.3176,31.0418,31.3087,157700.0
2014-11-25 10:30:00,35.19,35.22,34.99,35.0,140600.0,31.3087,31.3354,31.1308,31.1397,140600.0
2014-11-25 11:00:00,35.0,35.04,34.9,35.0,106500.0,31.1397,31.1753,31.0507,31.1397,106500.0
2014-11-25 11:30:00,35.0,35.08,35.0,35.07,40800.0,31.1397,31.2108,31.1397,31.2019,40800.0
2014-11-25 12:00:00,35.07,35.38,35.06,35.16,137100.0,31.2019,31.4778,31.193,31.282,137100.0
2014-11-25 12:30:00,35.17,35.37,35.14,35.32,117900.0,31.2909,31.4689,31.2642,31.4244,117900.0
2014-11-25 13:00:00,35.29,35.31,35.22,35.25,73100.0,31.3977,31.4155,31.3354,31.3621,73100.0
2014-11-25 13:30:00,35.26,35.26,35.14,35.16,86100.0,31.371,31.371,31.2642,31.282,86100.0
2014-11-25 14:00:00,35.14,35.15,34.98,34.99,147200.0,31.2642,31.2731,31.1219,31.1308,147200.0
2014-11-25 14:30:00,34.98,35.0,34.92,34.96,78900.0,31.1219,31.1397,31.0685,31.1041,78900.0
2014-11-25 15:00:00,34.95,35.01,34.92,34.96,99700.0,31.0952,31.1486,31.0685,31.1041,99700.0
2014-11-25 15:30:00,34.97,35.01,34.9,34.92,220200.0,31.113,31.1486,31.0507,31.0685,220200.0
2014-11-26 09:30:00,34.96,35.15,34.92,35.1,95900.0,31.1041,31.2731,31.0685,31.2286,95900.0
2014-11-26 10:00:00,35.1,35.22,35.06,35.15,41500.0,31.2286,31.3354,31.193,31.2731,41500.0
2014-11-26 10:30:00,35.17,35.17,35.07,35.08,55300.0,31.2909,31.2909,31.2019,31.2108,55300.0
2014-11-26 11:00:00,35.09,35.09,35.02,35.04,46000.0,31.2197,31.2197,31.1575,31.1753,46000.0
2014-11-26 11:30:00,35.03,35.12,35.02,35.05,43900.0,31.1664,31.2464,31.1575,31.1842,43900.0
2014-11-26 12:00:00,35.05,35.07,35.02,35.06,74300.0,31.1842,31.2019,31.1575,31.193,74300.0
2014-11-26 12:30:00,35.06,35.08,35.06,35.07,23100.0,31.193,31.2108,31.193,31.2019,23100.0
2014-11-26 13:00:00,35.07,35.11,35.06,35.11,5400.0,31.2019,31.2375,31.193,31.2375,5400.0
2014-11-26 13:30:00,35.11,35.18,35.1,35.17,12400.0,31.2375,31.2998,31.2286,31.2909,12400.0
2014-11-26 14:00:00,35.17,35.19,35.13,35.14,44700.0,31.2909,31.3087,31.2553,31.2642,44700.0
2014-11-26 14:30:00,35.14,35.15,35.07,35.08,32000.0,31.2642,31.2731,31.2019,31.2108,32000.0
2014-11-26 15:00:00,35.08,35.15,35.08,35.12,38600.0,31.2108,31.2731,31.2108,31.2464,38600.0
2014-11-26 15:30:00,35.12,35.18,35.03,35.06,128500.0,31.2464,31.2998,31.1664,31.193,128500.0
2014-11-28 09:30:00,34.98,35.31,34.98,35.3,25000.0,31.1219,31.4155,31.1219,31.4066,25000.0
2014-11-28 10:00:00,35.31,35.35,35.14,35.33,25800.0,31.4155,31.4511,31.2642,31.4333,25800.0
2014-11-28 10:30:00,35.33,35.56,35.24,35.4,45100.0,31.4333,31.6379,31.3532,31.4955,45100.0
2014-11-28 11:00:00,35.39,35.47,35.35,35.43,15800.0,31.4867,31.5578,31.4511,31.5222,15800.0
2014-11-28 11:30:00,35.43,35.46,35.3,35.31,15200.0,31.5222,31.5489,31.4066,31.4155,15200.0
2014-11-28 12:00:00,35.32,35.37,35.15,35.16,50100.0,31.4244,31.4689,31.2731,31.282,50100.0
2014-11-28 12:30:00,35.15,35.16,35.01,35.07,88200.0,31.2731,31.282,31.1486,31.2019,88200.0
2014-12-01 09:30:00,35.13,35.13,34.5,34.52,45100.0,31.2553,31.2553,30.6948,30.7126,45100.0
2014-12-01 10:00:00,34.51,34.76,34.43,34.72,40400.0,30.7037,30.9261,30.6325,30.8905,40400.0
2014-12-01 10:30:00,34.72,34.78,34.66,34.7,32100.0,30.8905,30.9439,30.8372,30.8728,32100.0
2014-12-01 11:00:00,34.69,34.7,34.62,34.63,45300.0,30.8639,30.8728,30.8016,30.8105,45300.0
2014-12-01 11:30:00,34.63,34.65,34.5,34.53,23900.0,30.8105,30.8283,30.6948,30.7215,23900.0
2014-12-01 12:00:00,34.55,34.57,34.47,34.54,22600.0,30.7393,30.7571,30.6681,30.7304,22600.0
2014-12-01 12:30:00,34.53,34.55,34.48,34.52,22000.0,30.7215,30.7393,30.677,30.7126,22000.0
2014-12-01 13:00:00,34.51,34.54,34.47,34.47,23400.0,30.7037,30.7304,30.6681,30.6681,23400.0
2014-12-01 13:30:00,34.5,34.67,34.47,34.63,36200.0,30.6948,30.8461,30.6681,30.8105,36200.0
2014-12-01 14:00:00,34.66,34.66,34.48,34.49,23200.0,30.8372,30.8372,30.677,30.6859,23200.0
2014-12-01 14:30:00,34.48,34.52,34.45,34.47,31000.0,30.677,30.7126,30.6503,30.6681,31000.0
2014-12-01 15:00:00,34.47,34.57,34.42,34.57,67900.0,30.6681,30.7571,30.6236,30.7571,67900.0
2014-12-01 15:30:00,34.56,34.7,34.41,34.45,89500.0,30.7482,30.8728,30.6147,30.6503,89500.0
2014-12-02 09:30:00,34.37,34.67,34.28,34.49,14500.0,30.5792,30.8461,30.4991,30.6859,14500.0
2014-12-02 10:00:00,34.49,34.63,34.45,34.63,23700.0,30.6859,30.8105,30.6503,30.8105,23700.0
2014-12-02 10:30:00,34.64,34.64,34.48,34.53,20700.0,30.8194,30.8194,30.677,30.7215,20700.0
2014-12-02 11:00:00,34.53,34.59,34.5,34.56,19200.0,30.7215,30.7749,30.6948,30.7482,19200.0
2014-12-02 11:30:00,34.57,34.66,34.5,34.66,33100.0,30.7571,30.8372,30.6948,30.8372,33100.0
2014-12-02 12:00:00,34.65,34.66,34.58,34.63,9200.0,30.8283,30.8372,30.766,30.8105,9200.0
2014-12-02 12:30:00,34.61,34.64,34.55,34.63,11700.0,30.7927,30.8194,30.7393,30.8105,11700.0
2014-12-02 13:00:00,34.64,34.69,34.59,34.67,12800.0,30.8194,30.8639,30.7749,30.8461,12800.0
2014-12-02 13:30:00,34.68,34.68,34.54,34.6,22600.0,30.855,30.855,30.7304,30.7838,22600.0
2014-12-02 14:00:00,34.6,34.64,34.49,34.5,33400.0,30.7838,30.8194,30.6859,30.6948,33400.0
2014-12-02 14:30:00,34.5,34.56,34.49,34.5,19600.0,30.6948,30.7482,30.6859,30.6948,19600.0
2014-12-02 15:00:00,34.51,34.54,34.4,34.41,33700.0,30.7037,30.7304,30.6058,30.6147,33700.0
2014-12-02 15:30:00,34.43,34.54,34.37,34.4,81200.0,30.6325,30.7304,30.5792,30.6058,81200.0
2014-12-03 09:30:00,33.3,33.45,33.09,33.31,993500.0,29.6272,29.7606,29.4403,29.6361,993500.0
2014-12-03 10:00:00,33.3,33.35,33.25,33.29,378400.0,29.6272,29.6717,29.5827,29.6183,378400.0
2014-12-03 10:30:00,33.28,33.88,33.28,33.88,584300.0,29.6094,30.1432,29.6094,30.1432,584300.0
2014-12-03 11:00:00,33.87,33.91,33.61,33.75,281100.0,30.1343,30.1699,29.903,30.0275,281100.0
2014-12-03 11:30:00,33.75,33.79,33.7,33.73,222400.0,30.0275,30.0631,29.983,30.0097,222400.0
2014-12-03 12:00:00,33.72,33.73,33.54,33.56,93800.0,30.0008,30.0097,29.8407,29.8585,93800.0
2014-12-03 12:30:00,33.54,33.7,33.52,33.64,69000.0,29.8407,29.983,29.8229,29.9297,69000.0
2014-12-03 13:00:00,33.63,33.67,33.61,33.65,428600.0,29.9208,29.9564,29.903,29.9386,428600.0
2014-12-03 13:30:00,33.65,33.66,33.51,33.65,327700.0,29.9386,29.9475,29.814,29.9386,327700.0
2014-12-03 14:00:00,33.65,33.65,33.52,33.52,130000.0,29.9386,29.9386,29.8229,29.8229,130000.0
2014-12-03 14:30:00,33.51,33.6,33.5,33.57,193200.0,29.814,29.8941,29.8051,29.8674,193200.0
2014-12-03 15:00:00,33.57,33.62,33.52,33.6,201800.0,29.8674,29.9119,29.8229,29.8941,201800.0
2014-12-03 15:30:00,33.6,33.76,33.56,33.57,639200.0,29.8941,30.0364,29.8585,29.8674,639200.0
2014-12-04 09:30:00,33.72,33.93,33.5,33.92,84900.0,30.0008,30.1877,29.8051,30.1788,84900.0
2014-12-04 10:00:00,33.93,34.0,33.8,34.0,564900.0,30.1877,30.25,30.072,30.25,564900.0
2014-12-04 10:30:00,33.98,34.18,33.8,34.0,234400.0,30.2322,30.4101,30.072,30.25,234400.0
2014-12-04 11:00:00,34.0,34.31,33.99,34.29,179800.0,30.25,30.5258,30.2411,30.508,179800.0
2014-12-04 11:30:00,34.29,34.65,34.26,34.59,154100.0,30.508,30.8283,30.4813,30.7749,154100.0
2014-12-04 12:00:00,34.59,34.7,34.51,34.59,159500.0,30.7749,30.8728,30.7037,30.7749,159500.0
2014-12-04 12:30:00,34.59,34.61,34.33,34.38,69600.0,30.7749,30.7927,30.5436,30.588,69600.0
2014-12-04 13:00:00,34.39,34.41,34.35,34.4,67400.0,30.5969,30.6147,30.5614,30.6058,67400.0
2014-12-04 13:30:00,34.39,34.46,34.34,34.41,73300.0,30.5969,30.6592,30.5525,30.6147,73300.0
2014-12-04 14:00:00,34.41,34.43,34.34,34.35,103500.0,30.6147,30.6325,30.5525,30.5614,103500.0
2014-12-04 14:30:00,34.36,34.36,34.26,34.29,77300.0,30.5703,30.5703,30.4813,30.508,77300.0
2014-12-04 15:00:00,34.29,34.35,34.21,34.22,102600.0,30.508,30.5614,30.4368,30.4457,102600.0
2014-12-04 15:30:00,34.22,34.23,34.09,34.13,325300.0,30.4457,30.4546,30.33,30.3656,325300.0
2014-12-05 09:30:00,34.58,34.58,33.99,34.25,81900.0,30.766,30.766,30.2411,30.4724,81900.0
2014-12-05 10:00:00,34.25,34.32,34.24,34.3,79700.0,30.4724,30.5347,30.4635,30.5169,79700.0
2014-12-05 10:30:00,34.3,34.48,34.29,34.39,109900.0,30.5169,30.677,30.508,30.5969,109900.0
2014-12-05 11:00:00,34.4,34.4,34.3,34.39,74000.0,30.6058,30.6058,30.5169,30.5969,74000.0
2014-12-05 11:30:00,34.39,34.39,34.33,34.37,98100.0,30.5969,30.5969,30.5436,30.5792,98100.0
2014-12-05 12:00:00,34.36,34.38,34.3,34.37,40900.0,30.5703,30.588,30.5169,30.5792,40900.0
2014-12-05 12:30:00,34.38,34.38,34.32,34.33,23000.0,30.588,30.588,30.5347,30.5436,23000.0
2014-12-05 13:00:00,34.32,34.33,34.2,34.21,109200.0,30.5347,30.5436,30.4279,30.4368,109200.0
2014-12-05 13:30:00,34.22,34.3,34.21,34.29,36900.0,30.4457,30.5169,30.4368,30.508,36900.0
2014-12-05 14:00:00,34.29,34.29,34.23,34.26,44800.0,30.508,30.508,30.4546,30.4813,44800.0
2014-12-05 14:30:00,34.26,34.28,34.23,34.23,36700.0,30.4813,30.4991,30.4546,30.4546,36700.0
2014-12-05 15:00:00,34.23,34.28,34.23,34.28,61700.0,30.4546,30.4991,30.4546,30.4991,61700.0
2014-12-05 15:30:00,34.28,34.4,34.23,34.36,326000.0,30.4991,30.6058,30.4546,30.5703,326000.0
2014-12-08 09:30:00,34.36,34.49,34.08,34.11,49900.0,30.5703,30.6859,30.3211,30.3478,49900.0
2014-12-08 10:00:00,34.12,34.32,34.11,34.27,43400.0,30.3567,30.5347,30.3478,30.4902,43400.0
2014-12-08 10:30:00,34.27,34.3,34.2,34.3,115300.0,30.4902,30.5169,30.4279,30.5169,115300.0
2014-12-08 11:00:00,34.3,34.36,34.28,34.31,55000.0,30.5169,30.5703,30.4991,30.5258,55000.0
2014-12-08 11:30:00,34.31,34.32,34.16,34.22,52500.0,30.5258,30.5347,30.3923,30.4457,52500.0
2014-12-08 12:00:00,34.22,34.25,34.0,34.05,112700.0,30.4457,30.4724,30.25,30.2944,112700.0
2014-12-08 12:30:00,34.05,34.17,34.0,34.04,37600.0,30.2944,30.4012,30.25,30.2855,37600.0
2014-12-08 13:00:00,34.05,34.11,34.01,34.06,65800.0,30.2944,30.3478,30.2589,30.3033,65800.0
2014-12-08 13:30:00,34.06,34.07,33.86,33.91,51100.0,30.3033,30.3122,30.1254,30.1699,51100.0
2014-12-08 14:00:00,33.92,33.92,33.82,33.87,48900.0,30.1788,30.1788,30.0898,30.1343,48900.0
2014-12-08 14:30:00,33.88,33.95,33.87,33.87,50300.0,30.1432,30.2055,30.1343,30.1343,50300.0
2014-12-08 15:00:00,33.87,33.92,33.85,33.91,77300.0,30.1343,30.1788,30.1165,30.1699,77300.0
2014-12-08 15:30:00,33.91,33.95,33.87,33.95,229300.0,30.1699,30.2055,30.1343,30.2055,229300.0
2014-12-09 09:30:00,33.3,33.56,33.01,33.53,78000.0,29.6272,29.8585,29.3692,29.8318,78000.0
2014-12-09 10:00:00,33.55,33.65,33.45,33.47,55600.0,29.8496,29.9386,29.7606,29.7784,55600.0
2014-12-09 10:30:00,33.48,33.74,33.41,33.69,74400.0,29.7873,30.0186,29.725,29.9742,74400.0
2014-12-09 11:00:00,33.7,33.75,33.65,33.7,43200.0,29.983,30.0275,29.9386,29.983,43200.0
2014-12-09 11:30:00,33.7,33.98,33.68,33.91,152500.0,29.983,30.2322,29.9653,30.1699,152500.0
2014-12-09 12:00:00,33.93,34.0,33.9,33.92,34700.0,30.1877,30.25,30.161,30.1788,34700.0
2014-12-09 12:30:00,33.92,33.95,33.87,33.91,72000.0,30.1788,30.2055,30.1343,30.1699,72000.0
2014-12-09 13:00:00,33.91,33.98,33.88,33.96,49100.0,30.1699,30.2322,30.1432,30.2144,49100.0
2014-12-09 13:30:00,33.97,34.11,33.94,33.99,74600.0,30.2233,30.3478,30.1966,30.2411,74600.0
2014-12-09 14:00:00,34.01,34.09,33.97,34.04,46700.0,30.2589,30.33,30.2233,30.2855,46700.0
2014-12-09 14:30:00,34.04,34.06,33.96,34.0,227200.0,30.2855,30.3033,30.2144,30.25,227200.0
2014-12-09 15:00:00,34.02,34.1,33.99,34.07,48400.0,30.2678,30.3389,30.2411,30.3122,48400.0
2014-12-09 15:30:00,34.04,34.19,33.98,34.16,123700.0,30.2855,30.419,30.2322,30.3923,123700.0
2014-12-10 09:30:00,34.14,34.2,33.93,33.99,38000.0,30.3745,30.4279,30.1877,30.2411,38000.0
2014-12-10 10:00:00,33.97,34.03,33.61,33.73,74800.0,30.2233,30.2767,29.903,30.0097,74800.0
2014-12-10 10:30:00,33.71,34.01,33.68,34.0,32800.0,29.9919,30.2589,29.9653,30.25,32800.0
2014-12-10 11:00:00,34.01,34.03,33.91,33.95,39500.0,30.2589,30.2767,30.1699,30.2055,39500.0
2014-12-10 11:30:00,33.93,34.02,33.85,34.02,65200.0,30.1877,30.2678,30.1165,30.2678,65200.0
2014-12-10 12:00:00,34.0,34.04,33.99,34.01,50200.0,30.25,30.2855,30.2411,30.2589,50200.0
2014-12-10 12:30:00,34.0,34.04,33.99,34.02,28800.0,30.25,30.2855,30.2411,30.2678,28800.0
2014-12-10 13:00:00,34.01,34.24,33.99,34.24,23600.0,30.2589,30.4635,30.2411,30.4635,23600.0
2014-12-10 13:30:00,34.24,34.28,34.17,34.2,109200.0,30.4635,30.4991,30.4012,30.4279,109200.0
2014-12-10 14:00:00,34.19,34.3,34.18,34.2,119200.0,30.419,30.5169,30.4101,30.4279,119200.0
2014-12-10 14:30:00,34.19,34.2,33.85,33.86,144400.0,30.419,30.4279,30.1165,30.1254,144400.0
2014-12-10 15:00:00,33.86,33.99,33.71,33.97,154100.0,30.1254,30.2411,29.9919,30.2233,154100.0
2014-12-10 15:30:00,33.99,34.08,33.93,34.02,235000.0,30.2411,30.3211,30.1877,30.2678,235000.0
2014-12-11 09:30:00,34.08,34.44,34.0,34.42,44300.0,30.3211,30.6414,30.25,30.6236,44300.0
2014-12-11 10:00:00,34.42,34.53,34.4,34.5,62400.0,30.6236,30.7215,30.6058,30.6948,62400.0
2014-12-11 10:30:00,34.5,34.52,34.36,34.39,47900.0,30.6948,30.7126,30.5703,30.5969,47900.0
2014-12-11 11:00:00,34.4,34.45,34.26,34.26,33600.0,30.6058,30.6503,30.4813,30.4813,33600.0
2014-12-11 11:30:00,34.27,34.52,34.26,34.52,61800.0,30.4902,30.7126,30.4813,30.7126,61800.0
2014-12-11 12:00:00,34.52,34.61,34.5,34.59,148800.0,30.7126,30.7927,30.6948,30.7749,148800.0
2014-12-11 12:30:00,34.59,34.6,34.47,34.47,34600.0,30.7749,30.7838,30.6681,30.6681,34600.0
2014-12-11 13:00:00,34.48,34.48,34.12,34.12,42200.0,30.677,30.677,30.3567,30.3567,42200.0
2014-12-11 13:30:00,34.14,34.26,34.12,34.19,62100.0,30.3745,30.4813,30.3567,30.419,62100.0
2014-12-11 14:00:00,34.2,34.2,34.03,34.12,71400.0,30.4279,30.4279,30.2767,30.3567,71400.0
2014-12-11 14:30:00,34.13,34.26,34.13,34.18,126100.0,30.3656,30.4813,30.3656,30.4101,126100.0
2014-12-11 15:00:00,34.18,34.3,34.17,34.28,52700.0,30.4101,30.5169,30.4012,30.4991,52700.0
2014-12-11 15:30:00,34.28,34.31,34.05,34.11,109800.0,30.4991,30.5258,30.2944,30.3478,109800.0
2014-12-12 09:30:00,34.0,34.32,33.71,34.32,62900.0,30.25,30.5347,29.9919,30.5347,62900.0
2014-12-12 10:00:00,34.36,34.38,34.18,34.19,98600.0,30.5703,30.588,30.4101,30.419,98600.0
2014-12-12 10:30:00,34.19,34.25,34.17,34.19,133000.0,30.419,30.4724,30.4012,30.419,133000.0
2014-12-12 11:00:00,34.19,34.23,34.0,34.12,148400.0,30.419,30.4546,30.25,30.3567,148400.0
2014-12-12 11:30:00,34.13,34.25,34.1,34.1,152800.0,30.3656,30.4724,30.3389,30.3389,152800.0
2014-12-12 12:00:00,34.11,34.18,34.0,34.17,96600.0,30.3478,30.4101,30.25,30.4012,96600.0
2014-12-12 12:30:00,34.17,34.33,34.16,34.29,227400.0,30.4012,30.5436,30.3923,30.508,227400.0
2014-12-12 13:00:00,34.29,34.56,34.25,34.53,74500.0,30.508,30.7482,30.4724,30.7215,74500.0
2014-12-12 13:30:00,34.53,34.56,34.42,34.49,29600.0,30.7215,30.7482,30.6236,30.6859,29600.0
2014-12-12 14:00:00,34.5,34.53,34.46,34.49,36600.0,30.6948,30.7215,30.6592,30.6859,36600.0
2014-12-12 14:30:00,34.48,34.54,34.45,34.54,52300.0,30.677,30.7304,30.6503,30.7304,52300.0
2014-12-12 15:00:00,34.53,34.53,34.48,34.51,148000.0,30.7215,30.7215,30.677,30.7037,148000.0
2014-12-12 15:30:00,34.5,34.52,34.28,34.33,343700.0,30.6948,30.7126,30.4991,30.5436,343700.0
2014-12-15 09:30:00,34.62,34.71,34.2,34.35,79500.0,30.8016,30.8817,30.4279,30.5614,79500.0
2014-12-15 10:00:00,34.33,34.33,33.92,33.95,67500.0,30.5436,30.5436,30.1788,30.2055,67500.0
2014-12-15 10:30:00,33.93,33.95,33.69,33.74,88000.0,30.1877,30.2055,29.9742,30.0186,88000.0
2014-12-15 11:00:00,33.75,33.76,33.46,33.52,100200.0,30.0275,30.0364,29.7695,29.8229,100200.0
2014-12-15 11:30:00,33.51,33.61,33.42,33.49,90200.0,29.814,29.903,29.7339,29.7962,90200.0
2014-12-15 12:00:00,33.49,33.66,33.49,33.6,61100.0,29.7962,29.9475,29.7962,29.8941,61100.0
2014-12-15 12:30:00,33.61,33.63,33.46,33.63,182000.0,29.903,29.9208,29.7695,29.9208,182000.0
2014-12-15 13:00:00,33.57,33.61,33.3,33.3,143700.0,29.8674,29.903,29.6272,29.6272,143700.0
2014-12-15 13:30:00,33.27,33.3,33.13,33.18,32400.0,29.6005,29.6272,29.4759,29.5204,32400.0
2014-12-15 14:00:00,33.15,33.48,33.15,33.42,79600.0,29.4937,29.7873,29.4937,29.7339,79600.0
2014-12-15 14:30:00,33.44,33.5,33.28,33.29,104600.0,29.7517,29.8051,29.6094,29.6183,104600.0
2014-12-15 15:00:00,33.3,33.36,33.22,33.22,57900.0,29.6272,29.6805,29.556,29.556,57900.0
2014-12-15 15:30:00,33.23,33.34,33.14,33.21,164900.0,29.5649,29.6628,29.4848,29.5471,164900.0
2014-12-16 09:30:00,32.71,33.18,32.57,33.13,100000.0,29.1022,29.5204,28.9777,29.4759,100000.0
2014-12-16 10:00:00,33.14,33.26,32.96,33.24,52800.0,29.4848,29.5916,29.3247,29.5738,52800.0
2014-12-16 10:30:00,33.26,33.46,33.16,33.41,78300.0,29.5916,29.7695,29.5026,29.725,78300.0
2014-12-16 11:00:00,33.42,33.68,33.35,33.63,58200.0,29.7339,29.9653,29.6717,29.9208,58200.0
2014-12-16 11:30:00,33.63,33.71,33.54,33.54,62200.0,29.9208,29.9919,29.8407,29.8407,62200.0
2014-12-16 12:00:00,33.54,33.55,33.48,33.49,40900.0,29.8407,29.8496,29.7873,29.7962,40900.0
2014-12-16 12:30:00,33.5,33.65,33.49,33.5,33500.0,29.8051,29.9386,29.7962,29.8051,33500.0
2014-12-16 13:00:00,33.5,33.53,33.28,33.33,50600.0,29.8051,29.8318,29.6094,29.6539,50600.0
2014-12-16 13:30:00,33.32,33.47,33.27,33.4,70500.0,29.645,29.7784,29.6005,29.7161,70500.0
2014-12-16 14:00:00,33.41,33.51,33.38,33.42,60900.0,29.725,29.814,29.6983,29.7339,60900.0
2014-12-16 14:30:00,33.42,33.69,33.41,33.48,215800.0,29.7339,29.9742,29.725,29.7873,215800.0
2014-12-16 15:00:00,33.48,33.62,33.43,33.49,79900.0,29.7873,29.9119,29.7428,29.7962,79900.0
2014-12-16 15:30:00,33.49,33.57,33.23,33.27,229000.0,29.7962,29.8674,29.5649,29.6005,229000.0
2014-12-17 09:30:00,33.43,33.63,33.23,33.49,32900.0,29.7428,29.9208,29.5649,29.7962,32900.0
2014-12-17 10:00:00,33.48,33.48,33.28,33.29,35200.0,29.7873,29.7873,29.6094,29.6183,35200.0
2014-12-17 10:30:00,33.27,33.33,33.17,33.17,37700.0,29.6005,29.6539,29.5115,29.5115,37700.0
2014-12-17 11:00:00,33.16,33.31,33.15,33.25,21400.0,29.5026,29.6361,29.4937,29.5827,21400.0
2014-12-17 11:30:00,33.26,33.48,33.25,33.45,29000.0,29.5916,29.7873,29.5827,29.7606,29000.0
2014-12-17 12:00:00,33.48,33.48,33.36,33.37,11700.0,29.7873,29.7873,29.6805,29.6894,11700.0
2014-12-17 12:30:00,33.37,33.46,33.34,33.43,10800.0,29.6894,29.7695,29.6628,29.7428,10800.0
2014-12-17 13:00:00,33.43,33.46,33.35,33.44,20500.0,29.7428,29.7695,29.6717,29.7517,20500.0
2014-12-17 13:30:00,33.45,33.58,33.43,33.58,72600.0,29.7606,29.8763,29.7428,29.8763,72600.0
2014-12-17 14:00:00,33.62,33.78,33.55,33.78,22000.0,29.9119,30.0542,29.8496,30.0542,22000.0
2014-12-17 14:30:00,33.75,33.93,33.64,33.66,80900.0,30.0275,30.1877,29.9297,29.9475,80900.0
2014-12-17 15:00:00,33.66,33.91,33.57,33.87,43200.0,29.9475,30.1699,29.8674,30.1343,43200.0
2014-12-17 15:30:00,33.86,33.97,33.82,33.88,93600.0,30.1254,30.2233,30.0898,30.1432,93600.0
2014-12-18 09:30:00,34.0,34.58,33.92,34.57,115300.0,30.25,30.766,30.1788,30.7571,115300.0
2014-12-18 10:00:00,34.56,34.77,34.47,34.49,55900.0,30.7482,30.935,30.6681,30.6859,55900.0
2014-12-18 10:30:00,34.49,34.57,34.45,34.5,59900.0,30.6859,30.7571,30.6503,30.6948,59900.0
2014-12-18 11:00:00,34.49,34.5,34.26,34.37,40800.0,30.6859,30.6948,30.4813,30.5792,40800.0
2014-12-18 11:30:00,34.34,34.46,34.32,34.4,18200.0,30.5525,30.6592,30.5347,30.6058,18200.0
2014-12-18 12:00:00,34.4,34.5,34.4,34.49,10300.0,30.6058,30.6948,30.6058,30.6859,10300.0
2014-12-18 12:30:00,34.5,34.72,34.49,34.69,52800.0,30.6948,30.8905,30.6859,30.8639,52800.0
2014-12-18 13:00:00,34.68,34.88,34.67,34.77,27700.0,30.855,31.0329,30.8461,30.935,27700.0
2014-12-18 13:30:00,34.8,34.86,34.78,34.85,22900.0,30.9617,31.0151,30.9439,31.0062,22900.0
2014-12-18 14:00:00,34.84,34.85,34.73,34.74,18800.0,30.9973,31.0062,30.8994,30.9083,18800.0
2014-12-18 14:30:00,34.73,34.77,34.63,34.67,33100.0,30.8994,30.935,30.8105,30.8461,33100.0
2014-12-18 15:00:00,34.67,34.71,34.64,34.68,32000.0,30.8461,30.8817,30.8194,30.855,32000.0
2014-12-18 15:30:00,34.69,34.7,34.64,34.66,173800.0,30.8639,30.8728,30.8194,30.8372,173800.0
2014-12-19 09:30:00,34.49,34.87,34.35,34.8,58400.0,30.6859,31.024,30.5614,30.9617,58400.0
2014-12-19 10:00:00,34.78,34.96,34.75,34.92,65400.0,30.9439,31.1041,30.9172,31.0685,65400.0
2014-12-19 10:30:00,34.94,34.98,34.82,34.86,31900.0,31.0863,31.1219,30.9795,31.0151,31900.0
2014-12-19 11:00:00,34.86,34.9,34.75,34.9,25100.0,31.0151,31.0507,30.9172,31.0507,25100.0
2014-12-19 11:30:00,34.9,34.99,34.87,34.98,49800.0,31.0507,31.1308,31.024,31.1219,49800.0
2014-12-19 12:00:00,34.96,34.96,34.78,34.78,44800.0,31.1041,31.1041,30.9439,30.9439,44800.0
2014-12-19 12:30:00,34.77,34.89,34.75,34.84,30200.0,30.935,31.0418,30.9172,30.9973,30200.0
2014-12-19 13:00:00,34.84,34.84,34.77,34.81,17300.0,30.9973,30.9973,30.935,30.9706,17300.0
2014-12-19 13:30:00,34.81,34.83,34.76,34.77,13100.0,30.9706,30.9884,30.9261,30.935,13100.0
2014-12-19 14:00:00,34.78,34.82,34.68,34.75,59400.0,30.9439,30.9795,30.855,30.9172,59400.0
2014-12-19 14:30:00,34.75,34.82,34.67,34.8,28900.0,30.9172,30.9795,30.8461,30.9617,28900.0
2014-12-19 15:00:00,34.8,34.81,34.75,34.81,44600.0,30.9617,30.9706,30.9172,30.9706,44600.0
2014-12-19 15:30:00,34.8,35.0,34.75,34.84,274800.0,30.9617,31.1397,30.9172,30.9973,274800.0
2014-12-22 09:30:00,34.94,35.28,34.91,35.28,85600.0,31.0863,31.3888,31.0596,31.3888,85600.0
2014-12-22 10:00:00,35.28,35.34,35.22,35.34,21300.0,31.3888,31.4422,31.3354,31.4422,21300.0
2014-12-22 10:30:00,35.32,35.33,35.11,35.12,21400.0,31.4244,31.4333,31.2375,31.2464,21400.0
2014-12-22 11:00:00,35.15,35.17,34.84,34.93,114000.0,31.2731,31.2909,30.9973,31.0774,114000.0
2014-12-22 11:30:00,34.93,34.98,34.88,34.94,20700.0,31.0774,31.1219,31.0329,31.0863,20700.0
2014-12-22 12:00:00,34.92,34.95,34.91,34.92,8500.0,31.0685,31.0952,31.0596,31.0685,8500.0
2014-12-22 12:30:00,34.93,34.96,34.92,34.95,12100.0,31.0774,31.1041,31.0685,31.0952,12100.0
2014-12-22 13:00:00,34.95,34.95,34.93,34.95,33300.0,31.0952,31.0952,31.0774,31.0952,33300.0
2014-12-22 13:30:00,34.95,35.19,34.95,35.13,52700.0,31.0952,31.3087,31.0952,31.2553,52700.0
2014-12-22 14:00:00,35.14,35.18,35.05,35.06,27500.0,31.2642,31.2998,31.1842,31.193,27500.0
2014-12-22 14:30:00,35.08,35.17,35.07,35.15,38400.0,31.2108,31.2909,31.2019,31.2731,38400.0
2014-12-22 15:00:00,35.16,35.24,35.02,35.15,141100.0,31.282,31.3532,31.1575,31.2731,141100.0
2014-12-22 15:30:00,35.15,35.2,35.08,35.09,107100.0,31.2731,31.3176,31.2108,31.2197,107100.0
2014-12-23 09:30:00,35.21,35.53,35.19,35.4,27500.0,31.3265,31.6112,31.3087,31.4955,27500.0
2014-12-23 10:00:00,35.41,35.51,35.39,35.48,30100.0,31.5044,31.5934,31.4867,31.5667,30100.0
2014-12-23 10:30:00,35.47,35.54,35.44,35.54,45400.0,31.5578,31.6201,31.5311,31.6201,45400.0
2014-12-23 11:00:00,35.54,35.6,35.54,35.6,35500.0,31.6201,31.6735,31.6201,31.6735,35500.0
2014-12-23 11:30:00,35.59,35.66,35.59,35.66,47700.0,31.6646,31.7269,31.6646,31.7269,47700.0
2014-12-23 12:00:00,35.66,35.7,35.63,35.68,42100.0,31.7269,31.7625,31.7002,31.7447,42100.0
2014-12-23 12:30:00,35.69,35.77,35.65,35.69,41600.0,31.7536,31.8247,31.718,31.7536,41600.0
2014-12-23 13:00:00,35.68,35.72,35.64,35.64,26800.0,31.7447,31.7803,31.7091,31.7091,26800.0
2014-12-23 13:30:00,35.63,35.75,35.63,35.72,23900.0,31.7002,31.8069,31.7002,31.7803,23900.0
2014-12-23 14:00:00,35.71,35.77,35.7,35.77,24400.0,31.7714,31.8247,31.7625,31.8247,24400.0
2014-12-23 14:30:00,35.76,35.78,35.67,35.68,27700.0,31.8158,31.8336,31.7358,31.7447,27700.0
2014-12-23 15:00:00,35.68,35.69,35.57,35.58,38800.0,31.7447,31.7536,31.6468,31.6557,38800.0
2014-12-23 15:30:00,35.57,35.65,35.5,35.64,121100.0,31.6468,31.718,31.5845,31.7091,121100.0
2014-12-24 09:30:00,35.62,35.8,35.57,35.76,25500.0,31.6913,31.8514,31.6468,31.8158,25500.0
2014-12-24 10:00:00,35.74,35.97,35.69,35.94,16700.0,31.798,32.0027,31.7536,31.976,16700.0
2014-12-24 10:30:00,35.97,36.01,35.86,35.86,19700.0,32.0027,32.0383,31.9048,31.9048,19700.0
2014-12-24 11:00:00,35.86,35.89,35.8,35.86,18100.0,31.9048,31.9315,31.8514,31.9048,18100.0
2014-12-24 11:30:00,35.87,35.9,35.82,35.89,27200.0,31.9137,31.9404,31.8692,31.9315,27200.0
2014-12-24 12:00:00,35.89,35.97,35.89,35.93,16800.0,31.9315,32.0027,31.9315,31.9671,16800.0
2014-12-24 12:30:00,35.93,35.93,35.74,35.76,27600.0,31.9671,31.9671,31.798,31.8158,27600.0
2014-12-26 09:30:00,35.81,36.06,35.78,35.92,10300.0,31.8603,32.0828,31.8336,31.9582,10300.0
2014-12-26 10:00:00,35.91,36.01,35.88,36.0,17800.0,31.9493,32.0383,31.9226,32.0294,17800.0
2014-12-26 10:30:00,35.99,36.0,35.93,35.97,6400.0,32.0205,32.0294,31.9671,32.0027,6400.0
2014-12-26 11:00:00,35.98,36.03,35.97,36.01,18900.0,32.0116,32.0561,32.0027,32.0383,18900.0
2014-12-26 11:30:00,35.98,36.01,35.94,35.95,11400.0,32.0116,32.0383,31.976,31.9849,11400.0
2014-12-26 12:00:00,35.95,35.96,35.87,35.89,7100.0,31.9849,31.9938,31.9137,31.9315,7100.0
2014-12-26 12:30:00,35.9,35.96,35.89,35.96,4600.0,31.9404,31.9938,31.9315,31.9938,4600.0
2014-12-26 13:00:00,35.95,35.98,35.9,35.97,7600.0,31.9849,32.0116,31.9404,32.0027,7600.0
2014-12-26 13:30:00,35.96,36.0,35.91,35.93,7500.0,31.9938,32.0294,31.9493,31.9671,7500.0
2014-12-26 14:00:00,35.92,36.07,35.92,36.07,74200.0,31.9582,32.0916,31.9582,32.0916,74200.0
2014-12-26 14:30:00,36.07,36.08,35.9,35.93,7900.0,32.0916,32.1005,31.9404,31.9671,7900.0
2014-12-26 15:00:00,35.92,35.95,35.86,35.91,11000.0,31.9582,31.9849,31.9048,31.9493,11000.0
2014-12-26 15:30:00,35.9,36.02,35.88,35.92,40400.0,31.9404,32.0472,31.9226,31.9582,40400.0
2014-12-29 09:30:00,35.98,35.99,35.84,35.84,14400.0,32.0116,32.0205,31.887,31.887,14400.0
2014-12-29 10:00:00,35.88,35.89,35.75,35.8,11900.0,31.9226,31.9315,31.8069,31.8514,11900.0
2014-12-29 10:30:00,35.8,35.82,35.72,35.74,14500.0,31.8514,31.8692,31.7803,31.798,14500.0
2014-12-29 11:00:00,35.75,35.78,35.7,35.71,84100.0,31.8069,31.8336,31.7625,31.7714,84100.0
2014-12-29 11:30:00,35.72,35.81,35.72,35.76,48800.0,31.7803,31.8603,31.7803,31.8158,48800.0
2014-12-29 12:00:00,35.75,35.77,35.71,35.71,28400.0,31.8069,31.8247,31.7714,31.7714,28400.0
2014-12-29 12:30:00,35.7,35.72,35.66,35.66,6000.0,31.7625,31.7803,31.7269,31.7269,6000.0
2014-12-29 13:00:00,35.68,35.76,35.67,35.75,13800.0,31.7447,31.8158,31.7358,31.8069,13800.0
2014-12-29 13:30:00,35.74,35.76,35.72,35.75,6600.0,31.798,31.8158,31.7803,31.8069,6600.0
2014-12-29 14:00:00,35.74,35.77,35.71,35.75,10500.0,31.798,31.8247,31.7714,31.8069,10500.0
2014-12-29 14:30:00,35.74,35.75,35.71,35.73,8100.0,31.798,31.8069,31.7714,31.7892,8100.0
2014-12-29 15:00:00,35.73,35.86,35.71,35.8,54100.0,31.7892,31.9048,31.7714,31.8514,54100.0
2014-12-29 15:30:00,35.81,35.84,35.67,35.71,84200.0,31.8603,31.887,31.7358,31.7714,84200.0
2014-12-30 09:30:00,35.58,35.64,35.39,35.52,12000.0,31.6557,31.7091,31.4867,31.6023,12000.0
2014-12-30 10:00:00,35.55,35.73,35.46,35.63,21800.0,31.629,31.7892,31.5489,31.7002,21800.0
2014-12-30 10:30:00,35.64,35.65,35.57,35.59,6000.0,31.7091,31.718,31.6468,31.6646,6000.0
2014-12-30 11:00:00,35.6,35.63,35.55,35.6,44800.0,31.6735,31.7002,31.629,31.6735,44800.0
2014-12-30 11:30:00,35.59,35.61,35.58,35.58,12000.0,31.6646,31.6824,31.6557,31.6557,12000.0
2014-12-30 12:00:00,35.59,35.64,35.56,35.56,21900.0,31.6646,31.7091,31.6379,31.6379,21900.0
2014-12-30 12:30:00,35.57,35.57,35.52,35.57,36000.0,31.6468,31.6468,31.6023,31.6468,36000.0
2014-12-30 13:00:00,35.57,35.57,35.49,35.49,33700.0,31.6468,31.6468,31.5756,31.5756,33700.0
2014-12-30 13:30:00,35.5,35.51,35.4,35.44,20300.0,31.5845,31.5934,31.4955,31.5311,20300.0
2014-12-30 14:00:00,35.45,35.45,35.37,35.41,24700.0,31.54,31.54,31.4689,31.5044,24700.0
2014-12-30 14:30:00,35.41,35.48,35.38,35.47,30900.0,31.5044,31.5667,31.4778,31.5578,30900.0
2014-12-30 15:00:00,35.46,35.46,35.39,35.4,40300.0,31.5489,31.5489,31.4867,31.4955,40300.0
2014-12-30 15:30:00,35.4,35.45,35.26,35.33,111800.0,31.4955,31.54,31.371,31.4333,111800.0
2014-12-31 09:30:00,35.51,35.62,35.31,35.51,11700.0,31.5934,31.6913,31.4155,31.5934,11700.0
2014-12-31 10:00:00,35.52,35.52,35.42,35.45,3700.0,31.6023,31.6023,31.5133,31.54,3700.0
2014-12-31 10:30:00,35.42,35.5,35.39,35.49,8600.0,31.5133,31.5845,31.4867,31.5756,8600.0
2014-12-31 11:00:00,35.49,35.56,35.46,35.48,44000.0,31.5756,31.6379,31.5489,31.5667,44000.0
2014-12-31 11:30:00,35.48,35.51,35.41,35.42,16000.0,31.5667,31.5934,31.5044,31.5133,16000.0
2014-12-31 12:00:00,35.45,35.48,35.28,35.37,11400.0,31.54,31.5667,31.3888,31.4689,11400.0
2014-12-31 12:30:00,35.36,35.36,35.17,35.28,25400.0,31.46,31.46,31.2909,31.3888,25400.0
2014-12-31 13:00:00,35.27,35.31,35.18,35.22,7000.0,31.3799,31.4155,31.2998,31.3354,7000.0
2014-12-31 13:30:00,35.24,35.33,35.24,35.26,6200.0,31.3532,31.4333,31.3532,31.371,6200.0
2014-12-31 14:00:00,35.27,35.29,35.16,35.23,9100.0,31.3799,31.3977,31.282,31.3443,9100.0
2014-12-31 14:30:00,35.23,35.24,35.05,35.14,13500.0,31.3443,31.3532,31.1842,31.2642,13500.0
2014-12-31 15:00:00,35.13,35.27,35.09,35.27,17000.0,31.2553,31.3799,31.2197,31.3799,17000.0
2014-12-31 15:30:00,35.27,35.29,35.07,35.17,64200.0,31.3799,31.3977,31.2019,31.2909,64200.0
2015-01-02 09:30:00,35.26,35.3,35.13,35.19,45200.0,31.371,31.4066,31.2553,31.3087,45200.0
2015-01-02 10:00:00,35.17,35.2,35.05,35.08,14300.0,31.2909,31.3176,31.1842,31.2108,14300.0
2015-01-02 10:30:00,35.07,35.1,34.66,34.79,34400.0,31.2019,31.2286,30.8372,30.9528,34400.0
2015-01-02 11:00:00,34.79,34.8,34.67,34.74,21400.0,30.9528,30.9617,30.8461,30.9083,21400.0
2015-01-02 11:30:00,34.76,34.77,34.6,34.63,28500.0,30.9261,30.935,30.7838,30.8105,28500.0
2015-01-02 12:00:00,34.64,34.79,34.62,34.74,13300.0,30.8194,30.9528,30.8016,30.9083,13300.0
2015-01-02 12:30:00,34.72,34.81,34.71,34.75,7500.0,30.8905,30.9706,30.8817,30.9172,7500.0
2015-01-02 13:00:00,34.72,34.79,34.67,34.67,5600.0,30.8905,30.9528,30.8461,30.8461,5600.0
2015-01-02 13:30:00,34.66,34.78,34.63,34.75,7900.0,30.8372,30.9439,30.8105,30.9172,7900.0
2015-01-02 14:00:00,34.74,34.78,34.67,34.7,17200.0,30.9083,30.9439,30.8461,30.8728,17200.0
2015-01-02 14:30:00,34.7,34.82,34.7,34.75,13000.0,30.8728,30.9795,30.8728,30.9172,13000.0
2015-01-02 15:00:00,34.75,34.78,34.65,34.69,29300.0,30.9172,30.9439,30.8283,30.8639,29300.0
2015-01-02 15:30:00,34.71,34.92,34.68,34.84,67300.0,30.8817,31.0685,30.855,30.9973,67300.0
2015-01-05 09:30:00,34.72,34.78,34.51,34.53,11500.0,30.8905,30.9439,30.7037,30.7215,11500.0
2015-01-05 10:00:00,34.51,34.67,34.33,34.65,18900.0,30.7037,30.8461,30.5436,30.8283,18900.0
2015-01-05 10:30:00,34.59,34.67,34.49,34.6,25500.0,30.7749,30.8461,30.6859,30.7838,25500.0
2015-01-05 11:00:00,34.57,34.59,34.48,34.5,11800.0,30.7571,30.7749,30.677,30.6948,11800.0
2015-01-05 11:30:00,34.5,34.55,34.47,34.52,15900.0,30.6948,30.7393,30.6681,30.7126,15900.0
2015-01-05 12:00:00,34.52,34.58,34.5,34.52,15500.0,30.7126,30.766,30.6948,30.7126,15500.0
2015-01-05 12:30:00,34.51,34.55,34.47,34.47,13400.0,30.7037,30.7393,30.6681,30.6681,13400.0
2015-01-05 13:00:00,34.49,34.53,34.45,34.48,22100.0,30.6859,30.7215,30.6503,30.677,22100.0
2015-01-05 13:30:00,34.48,34.53,34.45,34.45,15900.0,30.677,30.7215,30.6503,30.6503,15900.0
2015-01-05 14:00:00,34.45,34.47,34.37,34.39,19600.0,30.6503,30.6681,30.5792,30.5969,19600.0
2015-01-05 14:30:00,34.37,34.37,34.15,34.19,28700.0,30.5792,30.5792,30.3834,30.419,28700.0
2015-01-05 15:00:00,34.19,34.36,34.15,34.34,32800.0,30.419,30.5703,30.3834,30.5525,32800.0
2015-01-05 15:30:00,34.33,34.51,34.29,34.49,112000.0,30.5436,30.7037,30.508,30.6859,112000.0
2015-01-06 09:30:00,34.49,34.68,34.37,34.52,28400.0,30.6859,30.855,30.5792,30.7126,28400.0
2015-01-06 10:00:00,34.52,34.53,34.33,34.39,11400.0,30.7126,30.7215,30.5436,30.5969,11400.0
2015-01-06 10:30:00,34.35,34.45,34.31,34.35,29100.0,30.5614,30.6503,30.5258,30.5614,29100.0
2015-01-06 11:00:00,34.34,34.42,34.28,34.41,39200.0,30.5525,30.6236,30.4991,30.6147,39200.0
2015-01-06 11:30:00,34.41,34.41,34.05,34.11,24200.0,30.6147,30.6147,30.2944,30.3478,24200.0
2015-01-06 12:00:00,34.08,34.08,33.87,34.03,28000.0,30.3211,30.3211,30.1343,30.2767,28000.0
2015-01-06 12:30:00,34.01,34.29,33.99,34.29,18100.0,30.2589,30.508,30.2411,30.508,18100.0
2015-01-06 13:00:00,34.25,34.3,33.97,34.02,29900.0,30.4724,30.5169,30.2233,30.2678,29900.0
2015-01-06 13:30:00,34.03,34.04,33.86,33.97,28500.0,30.2767,30.2855,30.1254,30.2233,28500.0
2015-01-06 14:00:00,33.99,34.11,33.98,34.09,11600.0,30.2411,30.3478,30.2322,30.33,11600.0
2015-01-06 14:30:00,34.11,34.31,34.1,34.25,21000.0,30.3478,30.5258,30.3389,30.4724,21000.0
2015-01-06 15:00:00,34.26,34.26,34.08,34.18,25400.0,30.4813,30.4813,30.3211,30.4101,25400.0
2015-01-06 15:30:00,34.18,34.2,33.95,33.97,80600.0,30.4101,30.4279,30.2055,30.2233,80600.0
2015-01-07 09:30:00,34.29,34.45,34.18,34.39,26800.0,30.508,30.6503,30.4101,30.5969,26800.0
2015-01-07 10:00:00,34.4,34.57,34.39,34.57,20300.0,30.6058,30.7571,30.5969,30.7571,20300.0
2015-01-07 10:30:00,34.58,34.74,34.48,34.7,32800.0,30.766,30.9083,30.677,30.8728,32800.0
2015-01-07 11:00:00,34.7,34.73,34.58,34.66,30700.0,30.8728,30.8994,30.766,30.8372,30700.0
2015-01-07 11:30:00,34.67,34.92,34.64,34.86,41700.0,30.8461,31.0685,30.8194,31.0151,41700.0
2015-01-07 12:00:00,34.86,34.91,34.77,34.81,26900.0,31.0151,31.0596,30.935,30.9706,26900.0
2015-01-07 12:30:00,34.81,34.86,34.77,34.77,18600.0,30.9706,31.0151,30.935,30.935,18600.0
2015-01-07 13:00:00,34.8,34.89,34.77,34.89,28300.0,30.9617,31.0418,30.935,31.0418,28300.0
2015-01-07 13:30:00,34.89,34.91,34.85,34.86,37700.0,31.0418,31.0596,31.0062,31.0151,37700.0
2015-01-07 14:00:00,34.87,34.89,34.6,34.61,55800.0,31.024,31.0418,30.7838,30.7927,55800.0
2015-01-07 14:30:00,34.59,34.67,34.52,34.63,40600.0,30.7749,30.8461,30.7126,30.8105,40600.0
2015-01-07 15:00:00,34.63,34.67,34.52,34.64,70500.0,30.8105,30.8461,30.7126,30.8194,70500.0
2015-01-07 15:30:00,34.64,34.73,34.6,34.7,106000.0,30.8194,30.8994,30.7838,30.8728,106000.0
2015-01-08 09:30:00,35.07,35.86,35.07,35.64,161000.0,31.2019,31.9048,31.2019,31.7091,161000.0
2015-01-08 10:00:00,35.65,35.77,35.5,35.51,41000.0,31.718,31.8247,31.5845,31.5934,41000.0
2015-01-08 10:30:00,35.5,35.64,35.5,35.64,52000.0,31.5845,31.7091,31.5845,31.7091,52000.0
2015-01-08 11:00:00,35.69,35.72,35.51,35.59,54400.0,31.7536,31.7803,31.5934,31.6646,54400.0
2015-01-08 11:30:00,35.6,35.66,35.57,35.65,30200.0,31.6735,31.7269,31.6468,31.718,30200.0
2015-01-08 12:00:00,35.66,35.67,35.6,35.67,17200.0,31.7269,31.7358,31.6735,31.7358,17200.0
2015-01-08 12:30:00,35.69,35.7,35.62,35.7,20300.0,31.7536,31.7625,31.6913,31.7625,20300.0
2015-01-08 13:00:00,35.7,35.71,35.61,35.64,17100.0,31.7625,31.7714,31.6824,31.7091,17100.0
2015-01-08 13:30:00,35.63,35.67,35.6,35.6,18600.0,31.7002,31.7358,31.6735,31.6735,18600.0
2015-01-08 14:00:00,35.6,35.66,35.6,35.65,22900.0,31.6735,31.7269,31.6735,31.718,22900.0
2015-01-08 14:30:00,35.66,35.7,35.65,35.69,24000.0,31.7269,31.7625,31.718,31.7536,24000.0
2015-01-08 15:00:00,35.69,35.73,35.66,35.69,38300.0,31.7536,31.7892,31.7269,31.7536,38300.0
2015-01-08 15:30:00,35.69,35.73,35.57,35.57,196300.0,31.7536,31.7892,31.6468,31.6468,196300.0
2015-01-09 09:30:00,35.76,35.78,35.59,35.74,80700.0,31.8158,31.8336,31.6646,31.798,80700.0
2015-01-09 10:00:00,35.74,35.74,35.58,35.65,44000.0,31.798,31.798,31.6557,31.718,44000.0
2015-01-09 10:30:00,35.65,35.77,35.47,35.48,104200.0,31.718,31.8247,31.5578,31.5667,104200.0
2015-01-09 11:00:00,35.48,35.53,35.33,35.51,34300.0,31.5667,31.6112,31.4333,31.5934,34300.0
2015-01-09 11:30:00,35.5,35.72,35.49,35.65,30100.0,31.5845,31.7803,31.5756,31.718,30100.0
2015-01-09 12:00:00,35.7,35.77,35.61,35.61,26600.0,31.7625,31.8247,31.6824,31.6824,26600.0
2015-01-09 12:30:00,35.61,35.66,35.5,35.5,21600.0,31.6824,31.7269,31.5845,31.5845,21600.0
2015-01-09 13:00:00,35.51,35.68,35.5,35.62,20100.0,31.5934,31.7447,31.5845,31.6913,20100.0
2015-01-09 13:30:00,35.62,35.73,35.61,35.68,23400.0,31.6913,31.7892,31.6824,31.7447,23400.0
2015-01-09 14:00:00,35.68,35.76,35.67,35.74,20700.0,31.7447,31.8158,31.7358,31.798,20700.0
2015-01-09 14:30:00,35.74,35.78,35.72,35.77,34400.0,31.798,31.8336,31.7803,31.8247,34400.0
2015-01-09 15:00:00,35.77,35.82,35.6,35.63,64900.0,31.8247,31.8692,31.6735,31.7002,64900.0
2015-01-09 15:30:00,35.67,35.76,35.58,35.72,118900.0,31.7358,31.8158,31.6557,31.7803,118900.0
2015-01-12 09:30:00,35.75,35.92,35.42,35.56,133800.0,31.8069,31.9582,31.5133,31.6379,133800.0
2015-01-12 10:00:00,35.6,35.6,35.41,35.48,32500.0,31.6735,31.6735,31.5044,31.5667,32500.0
2015-01-12 10:30:00,35.46,35.68,35.44,35.62,44900.0,31.5489,31.7447,31.5311,31.6913,44900.0
2015-01-12 11:00:00,35.63,35.7,35.6,35.66,13600.0,31.7002,31.7625,31.6735,31.7269,13600.0
2015-01-12 11:30:00,35.67,35.76,35.62,35.69,22200.0,31.7358,31.8158,31.6913,31.7536,22200.0
2015-01-12 12:00:00,35.69,35.75,35.64,35.69,18100.0,31.7536,31.8069,31.7091,31.7536,18100.0
2015-01-12 12:30:00,35.69,35.73,35.64,35.67,27800.0,31.7536,31.7892,31.7091,31.7358,27800.0
2015-01-12 13:00:00,35.68,35.69,35.61,35.61,19700.0,31.7447,31.7536,31.6824,31.6824,19700.0
2015-01-12 13:30:00,35.62,35.71,35.62,35.7,17500.0,31.6913,31.7714,31.6913,31.7625,17500.0
2015-01-12 14:00:00,35.71,35.75,35.68,35.73,59900.0,31.7714,31.8069,31.7447,31.7892,59900.0
2015-01-12 14:30:00,35.73,35.73,35.68,35.7,37500.0,31.7892,31.7892,31.7447,31.7625,37500.0
2015-01-12 15:00:00,35.7,35.73,35.68,35.7,36100.0,31.7625,31.7892,31.7447,31.7625,36100.0
2015-01-12 15:30:00,35.7,35.76,35.69,35.7,90200.0,31.7625,31.8158,31.7536,31.7625,90200.0
2015-01-13 09:30:00,35.98,36.92,35.75,36.66,113600.0,32.0116,32.8479,31.8069,32.6166,113600.0
2015-01-13 10:00:00,36.66,36.76,36.52,36.66,55300.0,32.6166,32.7055,32.492,32.6166,55300.0
2015-01-13 10:30:00,36.65,36.75,36.65,36.75,44500.0,32.6077,32.6966,32.6077,32.6966,44500.0
2015-01-13 11:00:00,36.75,36.84,36.52,36.58,89600.0,32.6966,32.7767,32.492,32.5454,89600.0
2015-01-13 11:30:00,36.59,36.6,36.44,36.49,46200.0,32.5543,32.5632,32.4208,32.4653,46200.0
2015-01-13 12:00:00,36.49,36.51,36.35,36.35,31300.0,32.4653,32.4831,32.3408,32.3408,31300.0
2015-01-13 12:30:00,36.37,36.38,36.28,36.34,20200.0,32.3586,32.3675,32.2785,32.3319,20200.0
2015-01-13 13:00:00,36.35,36.47,36.25,36.26,32900.0,32.3408,32.4475,32.2518,32.2607,32900.0
2015-01-13 13:30:00,36.26,36.26,35.77,35.92,65000.0,32.2607,32.2607,31.8247,31.9582,65000.0
2015-01-13 14:00:00,35.92,35.96,35.73,35.95,152000.0,31.9582,31.9938,31.7892,31.9849,152000.0
2015-01-13 14:30:00,35.95,35.99,35.85,35.9,52000.0,31.9849,32.0205,31.8959,31.9404,52000.0
2015-01-13 15:00:00,35.88,36.13,35.86,36.06,69800.0,31.9226,32.145,31.9048,32.0828,69800.0
2015-01-13 15:30:00,36.06,36.31,36.06,36.28,141400.0,32.0828,32.3052,32.0828,32.2785,141400.0
2015-01-14 09:30:00,35.14,35.45,34.5,35.0,306800.0,31.2642,31.54,30.6948,31.1397,306800.0
2015-01-14 10:00:00,35.01,35.46,34.97,35.44,92200.0,31.1486,31.5489,31.113,31.5311,92200.0
2015-01-14 10:30:00,35.43,35.73,35.37,35.68,88900.0,31.5222,31.7892,31.4689,31.7447,88900.0
2015-01-14 11:00:00,35.68,35.68,35.22,35.29,78600.0,31.7447,31.7447,31.3354,31.3977,78600.0
2015-01-14 11:30:00,35.26,35.36,35.23,35.25,44000.0,31.371,31.46,31.3443,31.3621,44000.0
2015-01-14 12:00:00,35.25,35.34,35.23,35.32,57000.0,31.3621,31.4422,31.3443,31.4244,57000.0
2015-01-14 12:30:00,35.33,35.34,35.24,35.29,37700.0,31.4333,31.4422,31.3532,31.3977,37700.0
2015-01-14 13:00:00,35.29,35.31,35.24,35.3,36000.0,31.3977,31.4155,31.3532,31.4066,36000.0
2015-01-14 13:30:00,35.29,35.32,35.24,35.28,42300.0,31.3977,31.4244,31.3532,31.3888,42300.0
2015-01-14 14:00:00,35.28,35.59,35.25,35.51,52400.0,31.3888,31.6646,31.3621,31.5934,52400.0
2015-01-14 14:30:00,35.51,35.77,35.37,35.47,228600.0,31.5934,31.8247,31.4689,31.5578,228600.0
2015-01-14 15:00:00,35.46,35.59,35.28,35.58,51400.0,31.5489,31.6646,31.3888,31.6557,51400.0
2015-01-14 15:30:00,35.58,35.61,35.37,35.5,261100.0,31.6557,31.6824,31.4689,31.5845,261100.0
2015-01-15 09:30:00,35.74,35.8,35.35,35.37,38700.0,31.798,31.8514,31.4511,31.4689,38700.0
2015-01-15 10:00:00,35.35,35.68,35.31,35.67,38600.0,31.4511,31.7447,31.4155,31.7358,38600.0
2015-01-15 10:30:00,35.7,35.8,35.56,35.64,273800.0,31.7625,31.8514,31.6379,31.7091,273800.0
2015-01-15 11:00:00,35.64,35.71,35.55,35.57,54700.0,31.7091,31.7714,31.629,31.6468,54700.0
2015-01-15 11:30:00,35.57,35.67,35.44,35.53,55500.0,31.6468,31.7358,31.5311,31.6112,55500.0
2015-01-15 12:00:00,35.55,35.66,35.4,35.44,181200.0,31.629,31.7269,31.4955,31.5311,181200.0
2015-01-15 12:30:00,35.45,35.45,35.17,35.4,45200.0,31.54,31.54,31.2909,31.4955,45200.0
2015-01-15 13:00:00,35.41,35.52,35.32,35.32,24700.0,31.5044,31.6023,31.4244,31.4244,24700.0
2015-01-15 13:30:00,35.3,35.48,35.28,35.44,141700.0,31.4066,31.5667,31.3888,31.5311,141700.0
2015-01-15 14:00:00,35.42,35.48,35.37,35.44,24000.0,31.5133,31.5667,31.4689,31.5311,24000.0
2015-01-15 14:30:00,35.44,35.48,35.38,35.41,26700.0,31.5311,31.5667,31.4778,31.5044,26700.0
2015-01-15 15:00:00,35.4,35.47,35.33,35.44,42400.0,31.4955,31.5578,31.4333,31.5311,42400.0
2015-01-15 15:30:00,35.43,35.5,35.37,35.41,119100.0,31.5222,31.5845,31.4689,31.5044,119100.0
2015-01-16 09:30:00,35.18,35.37,35.02,35.02,48200.0,31.2998,31.4689,31.1575,31.1575,48200.0
2015-01-16 10:00:00,35.05,35.15,34.91,34.97,37100.0,31.1842,31.2731,31.0596,31.113,37100.0
2015-01-16 10:30:00,34.96,35.13,34.94,35.1,73700.0,31.1041,31.2553,31.0863,31.2286,73700.0
2015-01-16 11:00:00,35.11,35.16,35.05,35.05,16200.0,31.2375,31.282,31.1842,31.1842,16200.0
2015-01-16 11:30:00,35.05,35.13,35.0,35.12,15800.0,31.1842,31.2553,31.1397,31.2464,15800.0
2015-01-16 12:00:00,35.13,35.24,35.09,35.24,15400.0,31.2553,31.3532,31.2197,31.3532,15400.0
2015-01-16 12:30:00,35.24,35.43,35.21,35.35,32500.0,31.3532,31.5222,31.3265,31.4511,32500.0
2015-01-16 13:00:00,35.36,35.37,35.19,35.23,11800.0,31.46,31.4689,31.3087,31.3443,11800.0
2015-01-16 13:30:00,35.25,35.33,35.22,35.28,16000.0,31.3621,31.4333,31.3354,31.3888,16000.0
2015-01-16 14:00:00,35.32,35.41,35.3,35.41,21200.0,31.4244,31.5044,31.4066,31.5044,21200.0
2015-01-16 14:30:00,35.42,35.52,35.38,35.51,45900.0,31.5133,31.6023,31.4778,31.5934,45900.0
2015-01-16 15:00:00,35.52,35.55,35.45,35.48,53500.0,31.6023,31.629,31.54,31.5667,53500.0
2015-01-16 15:30:00,35.49,35.83,35.48,35.76,134900.0,31.5756,31.8781,31.5667,31.8158,134900.0
2015-01-20 09:30:00,35.99,36.12,35.61,35.62,41100.0,32.0205,32.1361,31.6824,31.6913,41100.0
2015-01-20 10:00:00,35.63,35.79,35.53,35.56,46400.0,31.7002,31.8425,31.6112,31.6379,46400.0
2015-01-20 10:30:00,35.55,35.57,35.41,35.51,51100.0,31.629,31.6468,31.5044,31.5934,51100.0
2015-01-20 11:00:00,35.5,35.54,35.42,35.49,37100.0,31.5845,31.6201,31.5133,31.5756,37100.0
2015-01-20 11:30:00,35.49,35.49,35.24,35.36,68500.0,31.5756,31.5756,31.3532,31.46,68500.0
2015-01-20 12:00:00,35.36,35.5,35.35,35.45,62400.0,31.46,31.5845,31.4511,31.54,62400.0
2015-01-20 12:30:00,35.45,35.57,35.43,35.54,22600.0,31.54,31.6468,31.5222,31.6201,22600.0
2015-01-20 13:00:00,35.53,35.59,35.42,35.58,22100.0,31.6112,31.6646,31.5133,31.6557,22100.0
2015-01-20 13:30:00,35.59,35.72,35.54,35.7,278200.0,31.6646,31.7803,31.6201,31.7625,278200.0
2015-01-20 14:00:00,35.68,35.98,35.6,35.7,149000.0,31.7447,32.0116,31.6735,31.7625,149000.0
2015-01-20 14:30:00,35.7,35.72,35.53,35.6,164800.0,31.7625,31.7803,31.6112,31.6735,164800.0
2015-01-20 15:00:00,35.6,35.61,35.52,35.56,51300.0,31.6735,31.6824,31.6023,31.6379,51300.0
2015-01-20 15:30:00,35.56,35.57,35.41,35.5,154200.0,31.6379,31.6468,31.5044,31.5845,154200.0
2015-01-21 09:30:00,35.33,35.5,35.13,35.43,46600.0,31.4333,31.5845,31.2553,31.5222,46600.0
2015-01-21 10:00:00,35.47,35.74,35.45,35.67,24300.0,31.5578,31.798,31.54,31.7358,24300.0
2015-01-21 10:30:00,35.67,35.73,35.58,35.64,34600.0,31.7358,31.7892,31.6557,31.7091,34600.0
2015-01-21 11:00:00,35.65,35.71,35.46,35.55,35200.0,31.718,31.7714,31.5489,31.629,35200.0
2015-01-21 11:30:00,35.58,35.67,35.53,35.63,27800.0,31.6557,31.7358,31.6112,31.7002,27800.0
2015-01-21 12:00:00,35.61,35.68,35.56,35.61,41800.0,31.6824,31.7447,31.6379,31.6824,41800.0
2015-01-21 12:30:00,35.64,35.66,35.51,35.59,19500.0,31.7091,31.7269,31.5934,31.6646,19500.0
2015-01-21 13:00:00,35.58,35.58,35.43,35.48,14200.0,31.6557,31.6557,31.5222,31.5667,14200.0
2015-01-21 13:30:00,35.46,35.54,35.4,35.52,36100.0,31.5489,31.6201,31.4955,31.6023,36100.0
2015-01-21 14:00:00,35.48,35.57,35.45,35.48,29500.0,31.5667,31.6468,31.54,31.5667,29500.0
2015-01-21 14:30:00,35.48,35.57,35.45,35.46,19700.0,31.5667,31.6468,31.54,31.5489,19700.0
2015-01-21 15:00:00,35.47,35.49,35.32,35.38,16600.0,31.5578,31.5756,31.4244,31.4778,16600.0
2015-01-21 15:30:00,35.39,35.51,35.39,35.44,42300.0,31.4867,31.5934,31.4867,31.5311,42300.0
2015-01-22 09:30:00,35.54,35.54,35.11,35.29,13800.0,31.6201,31.6201,31.2375,31.3977,13800.0
2015-01-22 10:00:00,35.28,35.62,35.28,35.57,32800.0,31.3888,31.6913,31.3888,31.6468,32800.0
2015-01-22 10:30:00,35.57,35.74,35.57,35.74,12600.0,31.6468,31.798,31.6468,31.798,12600.0
2015-01-22 11:00:00,35.74,35.78,35.6,35.69,19000.0,31.798,31.8336,31.6735,31.7536,19000.0
2015-01-22 11:30:00,35.71,35.73,35.64,35.71,16100.0,31.7714,31.7892,31.7091,31.7714,16100.0
2015-01-22 12:00:00,35.71,35.79,35.65,35.77,12400.0,31.7714,31.8425,31.718,31.8247,12400.0
2015-01-22 12:30:00,35.77,35.77,35.57,35.61,29200.0,31.8247,31.8247,31.6468,31.6824,29200.0
2015-01-22 13:00:00,35.58,35.63,35.51,35.59,14400.0,31.6557,31.7002,31.5934,31.6646,14400.0
2015-01-22 13:30:00,35.55,35.61,35.55,35.57,15500.0,31.629,31.6824,31.629,31.6468,15500.0
2015-01-22 14:00:00,35.59,35.62,35.54,35.58,27200.0,31.6646,31.6913,31.6201,31.6557,27200.0
2015-01-22 14:30:00,35.58,35.72,35.57,35.64,38400.0,31.6557,31.7803,31.6468,31.7091,38400.0
2015-01-22 15:00:00,35.65,35.71,35.61,35.62,87700.0,31.718,31.7714,31.6824,31.6913,87700.0
2015-01-22 15:30:00,35.63,35.74,35.6,35.74,71500.0,31.7002,31.798,31.6735,31.798,71500.0
2015-01-23 09:30:00,35.61,35.74,35.24,35.6,17000.0,31.6824,31.798,31.3532,31.6735,17000.0
2015-01-23 10:00:00,35.63,35.78,35.54,35.72,20400.0,31.7002,31.8336,31.6201,31.7803,20400.0
2015-01-23 10:30:00,35.74,35.96,35.64,35.86,15100.0,31.798,31.9938,31.7091,31.9048,15100.0
2015-01-23 11:00:00,35.86,35.88,35.69,35.76,19300.0,31.9048,31.9226,31.7536,31.8158,19300.0
2015-01-23 11:30:00,35.78,35.79,35.66,35.74,8800.0,31.8336,31.8425,31.7269,31.798,8800.0
2015-01-23 12:00:00,35.72,35.77,35.62,35.71,14500.0,31.7803,31.8247,31.6913,31.7714,14500.0
2015-01-23 12:30:00,35.69,35.75,35.63,35.71,14800.0,31.7536,31.8069,31.7002,31.7714,14800.0
2015-01-23 13:00:00,35.7,35.74,35.64,35.68,10700.0,31.7625,31.798,31.7091,31.7447,10700.0
2015-01-23 13:30:00,35.66,35.77,35.66,35.7,43700.0,31.7269,31.8247,31.7269,31.7625,43700.0
2015-01-23 14:00:00,35.69,35.74,35.57,35.69,23700.0,31.7536,31.798,31.6468,31.7536,23700.0
2015-01-23 14:30:00,35.69,35.7,35.61,35.66,14400.0,31.7536,31.7625,31.6824,31.7269,14400.0
2015-01-23 15:00:00,35.65,35.66,35.57,35.63,19600.0,31.718,31.7269,31.6468,31.7002,19600.0
2015-01-23 15:30:00,35.63,35.82,35.63,35.73,44600.0,31.7002,31.8692,31.7002,31.7892,44600.0
2015-01-26 09:30:00,35.84,35.98,35.3,35.37,15600.0,31.887,32.0116,31.4066,31.4689,15600.0
2015-01-26 10:00:00,35.38,35.39,35.29,35.39,5700.0,31.4778,31.4867,31.3977,31.4867,5700.0
2015-01-26 10:30:00,35.39,35.64,35.38,35.57,9400.0,31.4867,31.7091,31.4778,31.6468,9400.0
2015-01-26 11:00:00,35.56,35.65,35.52,35.61,25500.0,31.6379,31.718,31.6023,31.6824,25500.0
2015-01-26 11:30:00,35.57,35.7,35.55,35.67,14600.0,31.6468,31.7625,31.629,31.7358,14600.0
2015-01-26 12:00:00,35.66,35.75,35.63,35.75,8700.0,31.7269,31.8069,31.7002,31.8069,8700.0
2015-01-26 12:30:00,35.77,35.78,35.7,35.74,18600.0,31.8247,31.8336,31.7625,31.798,18600.0
2015-01-26 13:00:00,35.74,35.88,35.71,35.81,38400.0,31.798,31.9226,31.7714,31.8603,38400.0
2015-01-26 13:30:00,35.84,35.87,35.8,35.8,28600.0,31.887,31.9137,31.8514,31.8514,28600.0
2015-01-26 14:00:00,35.81,35.86,35.81,35.85,39400.0,31.8603,31.9048,31.8603,31.8959,39400.0
2015-01-26 14:30:00,35.85,35.91,35.82,35.83,35400.0,31.8959,31.9493,31.8692,31.8781,35400.0
2015-01-26 15:00:00,35.82,35.92,35.76,35.8,69800.0,31.8692,31.9582,31.8158,31.8514,69800.0
2015-01-26 15:30:00,35.8,35.8,35.57,35.66,315700.0,31.8514,31.8514,31.6468,31.7269,315700.0
2015-01-27 09:30:00,35.33,35.48,34.31,34.35,135000.0,31.4333,31.5667,30.5258,30.5614,135000.0
2015-01-27 10:00:00,34.34,34.84,34.19,34.69,68200.0,30.5525,30.9973,30.419,30.8639,68200.0
2015-01-27 10:30:00,34.66,34.8,34.38,34.72,78100.0,30.8372,30.9617,30.588,30.8905,78100.0
2015-01-27 11:00:00,34.7,34.77,34.57,34.65,26200.0,30.8728,30.935,30.7571,30.8283,26200.0
2015-01-27 11:30:00,34.68,34.79,34.61,34.64,34200.0,30.855,30.9528,30.7927,30.8194,34200.0
2015-01-27 12:00:00,34.62,34.72,34.56,34.69,20900.0,30.8016,30.8905,30.7482,30.8639,20900.0
2015-01-27 12:30:00,34.7,34.71,34.64,34.7,19700.0,30.8728,30.8817,30.8194,30.8728,19700.0
2015-01-27 13:00:00,34.69,34.9,34.69,34.9,21800.0,30.8639,31.0507,30.8639,31.0507,21800.0
2015-01-27 13:30:00,34.91,34.99,34.73,34.77,44500.0,31.0596,31.1308,30.8994,30.935,44500.0
2015-01-27 14:00:00,34.81,34.87,34.79,34.84,46000.0,30.9706,31.024,30.9528,30.9973,46000.0
2015-01-27 14:30:00,34.84,34.98,34.8,34.83,41900.0,30.9973,31.1219,30.9617,30.9884,41900.0
2015-01-27 15:00:00,34.81,34.9,34.75,34.76,36100.0,30.9706,31.0507,30.9172,30.9261,36100.0
2015-01-27 15:30:00,34.76,34.82,34.6,34.61,105800.0,30.9261,30.9795,30.7838,30.7927,105800.0
2015-01-28 09:30:00,35.01,35.38,34.87,35.18,33900.0,31.1486,31.4778,31.024,31.2998,33900.0
2015-01-28 10:00:00,35.21,35.26,34.99,35.07,22100.0,31.3265,31.371,31.1308,31.2019,22100.0
2015-01-28 10:30:00,35.09,35.1,34.79,34.84,25700.0,31.2197,31.2286,30.9528,30.9973,25700.0
2015-01-28 11:00:00,34.83,34.9,34.75,34.88,24300.0,30.9884,31.0507,30.9172,31.0329,24300.0
2015-01-28 11:30:00,34.89,34.97,34.82,34.89,9500.0,31.0418,31.113,30.9795,31.0418,9500.0
2015-01-28 12:00:00,34.91,35.12,34.91,35.09,11000.0,31.0596,31.2464,31.0596,31.2197,11000.0
2015-01-28 12:30:00,35.08,35.09,34.97,35.0,19600.0,31.2108,31.2197,31.113,31.1397,19600.0
2015-01-28 13:00:00,34.99,34.99,34.85,34.91,19200.0,31.1308,31.1308,31.0062,31.0596,19200.0
2015-01-28 13:30:00,34.91,35.0,34.91,34.93,11800.0,31.0596,31.1397,31.0596,31.0774,11800.0
2015-01-28 14:00:00,34.95,34.99,34.79,34.82,20400.0,31.0952,31.1308,30.9528,30.9795,20400.0
2015-01-28 14:30:00,34.82,35.0,34.76,34.94,75600.0,30.9795,31.1397,30.9261,31.0863,75600.0
2015-01-28 15:00:00,34.94,34.98,34.66,34.71,26300.0,31.0863,31.1219,30.8372,30.8817,26300.0
2015-01-28 15:30:00,34.71,34.71,34.53,34.59,150900.0,30.8817,30.8817,30.7215,30.7749,150900.0
2015-01-29 09:30:00,34.55,34.66,34.34,34.62,18400.0,30.7393,30.8372,30.5525,30.8016,18400.0
2015-01-29 10:00:00,34.63,34.67,34.43,34.57,26700.0,30.8105,30.8461,30.6325,30.7571,26700.0
2015-01-29 10:30:00,34.58,34.58,34.3,34.45,64400.0,30.766,30.766,30.5169,30.6503,64400.0
2015-01-29 11:00:00,34.45,34.5,34.29,34.33,19900.0,30.6503,30.6948,30.508,30.5436,19900.0
2015-01-29 11:30:00,34.37,34.5,34.37,34.46,8300.0,30.5792,30.6948,30.5792,30.6592,8300.0
2015-01-29 12:00:00,34.48,34.56,34.4,34.46,13600.0,30.677,30.7482,30.6058,30.6592,13600.0
2015-01-29 12:30:00,34.43,34.51,34.39,34.51,10600.0,30.6325,30.7037,30.5969,30.7037,10600.0
2015-01-29 13:00:00,34.5,34.68,34.45,34.68,5200.0,30.6948,30.855,30.6503,30.855,5200.0
2015-01-29 13:30:00,34.68,34.82,34.63,34.79,11600.0,30.855,30.9795,30.8105,30.9528,11600.0
2015-01-29 14:00:00,34.78,34.82,34.7,34.77,12900.0,30.9439,30.9795,30.8728,30.935,12900.0
2015-01-29 14:30:00,34.78,34.81,34.71,34.74,20300.0,30.9439,30.9706,30.8817,30.9083,20300.0
2015-01-29 15:00:00,34.73,34.82,34.69,34.81,34700.0,30.8994,30.9795,30.8639,30.9706,34700.0
2015-01-29 15:30:00,34.8,34.87,34.7,34.76,66600.0,30.9617,31.024,30.8728,30.9261,66600.0
2015-01-30 09:30:00,34.61,35.0,34.5,34.6,55200.0,30.7927,31.1397,30.6948,30.7838,55200.0
2015-01-30 10:00:00,34.55,34.57,34.32,34.38,14400.0,30.7393,30.7571,30.5347,30.588,14400.0
2015-01-30 10:30:00,34.36,34.6,34.22,34.54,40800.0,30.5703,30.7838,30.4457,30.7304,40800.0
2015-01-30 11:00:00,34.57,34.6,34.38,34.51,58400.0,30.7571,30.7838,30.588,30.7037,58400.0
2015-01-30 11:30:00,34.51,34.58,34.35,34.45,53100.0,30.7037,30.766,30.5614,30.6503,53100.0
2015-01-30 12:00:00,34.46,34.62,34.46,34.58,11700.0,30.6592,30.8016,30.6592,30.766,11700.0
2015-01-30 12:30:00,34.57,34.59,34.36,34.38,26800.0,30.7571,30.7749,30.5703,30.588,26800.0
2015-01-30 13:00:00,34.39,34.44,34.07,34.2,40800.0,30.5969,30.6414,30.3122,30.4279,40800.0
2015-01-30 13:30:00,34.21,34.44,34.21,34.4,14300.0,30.4368,30.6414,30.4368,30.6058,14300.0
2015-01-30 14:00:00,34.41,34.56,34.33,34.56,16500.0,30.6147,30.7482,30.5436,30.7482,16500.0
2015-01-30 14:30:00,34.61,34.61,34.26,34.32,20800.0,30.7927,30.7927,30.4813,30.5347,20800.0
2015-01-30 15:00:00,34.33,34.38,34.03,34.22,34600.0,30.5436,30.588,30.2767,30.4457,34600.0
2015-01-30 15:30:00,34.21,34.29,34.13,34.26,141800.0,30.4368,30.508,30.3656,30.4813,141800.0
2015-02-02 09:30:00,34.2,34.2,33.21,33.51,128700.0,30.4279,30.4279,29.5471,29.814,128700.0
2015-02-02 10:00:00,33.5,33.63,33.47,33.53,59500.0,29.8051,29.9208,29.7784,29.8318,59500.0
2015-02-02 10:30:00,33.53,33.68,33.48,33.62,42500.0,29.8318,29.9653,29.7873,29.9119,42500.0
2015-02-02 11:00:00,33.66,33.82,33.6,33.79,113700.0,29.9475,30.0898,29.8941,30.0631,113700.0
2015-02-02 11:30:00,33.8,33.85,33.75,33.77,46200.0,30.072,30.1165,30.0275,30.0453,46200.0
2015-02-02 12:00:00,33.81,33.82,33.64,33.77,27700.0,30.0809,30.0898,29.9297,30.0453,27700.0
2015-02-02 12:30:00,33.8,33.85,33.69,33.7,36100.0,30.072,30.1165,29.9742,29.983,36100.0
2015-02-02 13:00:00,33.7,33.85,33.67,33.84,48800.0,29.983,30.1165,29.9564,30.1076,48800.0
2015-02-02 13:30:00,33.85,33.87,33.62,33.68,28800.0,30.1165,30.1343,29.9119,29.9653,28800.0
2015-02-02 14:00:00,33.67,33.8,33.64,33.78,40400.0,29.9564,30.072,29.9297,30.0542,40400.0
2015-02-02 14:30:00,33.77,33.89,33.72,33.72,85900.0,30.0453,30.1521,30.0008,30.0008,85900.0
2015-02-02 15:00:00,33.75,33.92,33.68,33.92,62800.0,30.0275,30.1788,29.9653,30.1788,62800.0
2015-02-02 15:30:00,33.92,34.32,33.9,34.3,171300.0,30.1788,30.5347,30.161,30.5169,171300.0
2015-02-03 09:30:00,34.41,34.68,34.27,34.4,57900.0,30.6147,30.855,30.4902,30.6058,57900.0
2015-02-03 10:00:00,34.4,34.61,34.35,34.61,83700.0,30.6058,30.7927,30.5614,30.7927,83700.0
2015-02-03 10:30:00,34.62,34.67,34.33,34.41,43300.0,30.8016,30.8461,30.5436,30.6147,43300.0
2015-02-03 11:00:00,34.4,34.53,34.22,34.3,61300.0,30.6058,30.7215,30.4457,30.5169,61300.0
2015-02-03 11:30:00,34.32,34.81,34.32,34.81,32000.0,30.5347,30.9706,30.5347,30.9706,32000.0
2015-02-03 12:00:00,34.79,34.8,34.61,34.67,32500.0,30.9528,30.9617,30.7927,30.8461,32500.0
2015-02-03 12:30:00,34.62,34.7,34.56,34.64,27100.0,30.8016,30.8728,30.7482,30.8194,27100.0
2015-02-03 13:00:00,34.64,34.67,34.59,34.65,28700.0,30.8194,30.8461,30.7749,30.8283,28700.0
2015-02-03 13:30:00,34.66,34.94,34.64,34.92,60000.0,30.8372,31.0863,30.8194,31.0685,60000.0
2015-02-03 14:00:00,34.92,34.99,34.85,34.93,27800.0,31.0685,31.1308,31.0062,31.0774,27800.0
2015-02-03 14:30:00,34.94,35.0,34.91,35.0,23100.0,31.0863,31.1397,31.0596,31.1397,23100.0
2015-02-03 15:00:00,35.0,35.14,34.98,35.12,79500.0,31.1397,31.2642,31.1219,31.2464,79500.0
2015-02-03 15:30:00,35.13,35.29,35.1,35.26,137000.0,31.2553,31.3977,31.2286,31.371,137000.0
2015-02-04 09:30:00,35.14,35.5,35.01,35.3,69000.0,31.2642,31.5845,31.1486,31.4066,69000.0
2015-02-04 10:00:00,35.27,35.29,34.95,35.04,18300.0,31.3799,31.3977,31.0952,31.1753,18300.0
2015-02-04 10:30:00,34.99,35.15,34.92,35.14,22300.0,31.1308,31.2731,31.0685,31.2642,22300.0
2015-02-04 11:00:00,35.08,35.2,35.05,35.15,18400.0,31.2108,31.3176,31.1842,31.2731,18400.0
2015-02-04 11:30:00,35.18,35.25,35.1,35.15,21400.0,31.2998,31.3621,31.2286,31.2731,21400.0
2015-02-04 12:00:00,35.15,35.16,35.03,35.03,5400.0,31.2731,31.282,31.1664,31.1664,5400.0
2015-02-04 12:30:00,35.01,35.05,34.92,35.02,14800.0,31.1486,31.1842,31.0685,31.1575,14800.0
2015-02-04 13:00:00,35.03,35.15,34.99,35.15,8500.0,31.1664,31.2731,31.1308,31.2731,8500.0
2015-02-04 13:30:00,35.15,35.23,35.13,35.19,11300.0,31.2731,31.3443,31.2553,31.3087,11300.0
2015-02-04 14:00:00,35.19,35.25,35.13,35.18,16400.0,31.3087,31.3621,31.2553,31.2998,16400.0
2015-02-04 14:30:00,35.17,35.26,35.15,35.22,17800.0,31.2909,31.371,31.2731,31.3354,17800.0
2015-02-04 15:00:00,35.24,35.31,35.21,35.31,24300.0,31.3532,31.4155,31.3265,31.4155,24300.0
2015-02-04 15:30:00,35.32,35.33,35.05,35.1,61100.0,31.4244,31.4333,31.1842,31.2286,61100.0
2015-02-05 09:30:00,35.24,35.45,35.21,35.29,20600.0,31.3532,31.54,31.3265,31.3977,20600.0
2015-02-05 10:00:00,35.34,35.34,35.24,35.26,17100.0,31.4422,31.4422,31.3532,31.371,17100.0
2015-02-05 10:30:00,35.25,35.35,35.18,35.2,27100.0,31.3621,31.4511,31.2998,31.3176,27100.0
2015-02-05 11:00:00,35.19,35.25,35.1,35.14,22100.0,31.3087,31.3621,31.2286,31.2642,22100.0
2015-02-05 11:30:00,35.17,35.29,35.16,35.28,9800.0,31.2909,31.3977,31.282,31.3888,9800.0
2015-02-05 12:00:00,35.28,35.33,35.27,35.29,15200.0,31.3888,31.4333,31.3799,31.3977,15200.0
2015-02-05 12:30:00,35.29,35.33,35.24,35.26,15300.0,31.3977,31.4333,31.3532,31.371,15300.0
2015-02-05 13:00:00,35.26,35.32,35.23,35.31,7000.0,31.371,31.4244,31.3443,31.4155,7000.0
2015-02-05 13:30:00,35.31,35.4,35.3,35.36,12000.0,31.4155,31.4955,31.4066,31.46,12000.0
2015-02-05 14:00:00,35.35,35.46,35.32,35.38,16000.0,31.4511,31.5489,31.4244,31.4778,16000.0
2015-02-05 14:30:00,35.37,35.38,35.31,35.38,12500.0,31.4689,31.4778,31.4155,31.4778,12500.0
2015-02-05 15:00:00,35.37,35.41,35.35,35.4,17000.0,31.4689,31.5044,31.4511,31.4955,17000.0
2015-02-05 15:30:00,35.4,35.5,35.39,35.44,95500.0,31.4955,31.5845,31.4867,31.5311,95500.0
2015-02-06 09:30:00,35.64,35.7,35.47,35.64,23700.0,31.7091,31.7625,31.5578,31.7091,23700.0
2015-02-06 10:00:00,35.65,36.03,35.64,35.83,87800.0,31.718,32.0561,31.7091,31.8781,87800.0
2015-02-06 10:30:00,35.81,36.02,35.76,36.0,37600.0,31.8603,32.0472,31.8158,32.0294,37600.0
2015-02-06 11:00:00,36.0,36.01,35.92,35.98,23300.0,32.0294,32.0383,31.9582,32.0116,23300.0
2015-02-06 11:30:00,35.98,35.99,35.83,35.94,20300.0,32.0116,32.0205,31.8781,31.976,20300.0
2015-02-06 12:00:00,35.95,36.01,35.92,35.99,39200.0,31.9849,32.0383,31.9582,32.0205,39200.0
2015-02-06 12:30:00,36.0,36.01,35.79,36.01,26900.0,32.0294,32.0383,31.8425,32.0383,26900.0
2015-02-06 13:00:00,36.0,36.01,35.84,35.9,42700.0,32.0294,32.0383,31.887,31.9404,42700.0
2015-02-06 13:30:00,35.91,36.03,35.83,35.83,100100.0,31.9493,32.0561,31.8781,31.8781,100100.0
2015-02-06 14:00:00,35.82,35.95,35.8,35.9,26600.0,31.8692,31.9849,31.8514,31.9404,26600.0
2015-02-06 14:30:00,35.91,35.94,35.79,35.81,25200.0,31.9493,31.976,31.8425,31.8603,25200.0
2015-02-06 15:00:00,35.78,35.86,35.69,35.78,52100.0,31.8336,31.9048,31.7536,31.8336,52100.0
2015-02-06 15:30:00,35.73,36.04,35.73,35.97,129200.0,31.7892,32.065,31.7892,32.0027,129200.0
2015-02-09 09:30:00,35.77,36.0,35.75,35.93,39300.0,31.8247,32.0294,31.8069,31.9671,39300.0
2015-02-09 10:00:00,35.97,35.98,35.75,35.76,41000.0,32.0027,32.0116,31.8069,31.8158,41000.0
2015-02-09 10:30:00,35.76,35.78,35.6,35.62,42600.0,31.8158,31.8336,31.6735,31.6913,42600.0
2015-02-09 11:00:00,35.64,35.7,35.58,35.7,48000.0,31.7091,31.7625,31.6557,31.7625,48000.0
2015-02-09 11:30:00,35.7,35.72,35.63,35.7,27200.0,31.7625,31.7803,31.7002,31.7625,27200.0
2015-02-09 12:00:00,35.69,35.78,35.64,35.65,25600.0,31.7536,31.8336,31.7091,31.718,25600.0
2015-02-09 12:30:00,35.65,35.72,35.64,35.68,106500.0,31.718,31.7803,31.7091,31.7447,106500.0
2015-02-09 13:00:00,35.68,35.72,35.66,35.7,33000.0,31.7447,31.7803,31.7269,31.7625,33000.0
2015-02-09 13:30:00,35.69,35.72,35.65,35.71,35300.0,31.7536,31.7803,31.718,31.7714,35300.0
2015-02-09 14:00:00,35.72,35.72,35.53,35.69,72400.0,31.7803,31.7803,31.6112,31.7536,72400.0
2015-02-09 14:30:00,35.7,35.82,35.68,35.77,41200.0,31.7625,31.8692,31.7447,31.8247,41200.0
2015-02-09 15:00:00,35.76,35.84,35.64,35.77,55100.0,31.8158,31.887,31.7091,31.8247,55100.0
2015-02-09 15:30:00,35.79,36.1,35.78,36.05,195100.0,31.8425,32.1183,31.8336,32.0739,195100.0
2015-02-10 09:30:00,36.78,37.25,36.25,36.74,184600.0,32.7233,33.1415,32.2518,32.6878,184600.0
2015-02-10 10:00:00,36.74,36.74,36.39,36.47,174900.0,32.6878,32.6878,32.3764,32.4475,174900.0
2015-02-10 10:30:00,36.48,36.62,36.24,36.51,89000.0,32.4564,32.581,32.2429,32.4831,89000.0
2015-02-10 11:00:00,36.49,36.56,36.37,36.5,58400.0,32.4653,32.5276,32.3586,32.4742,58400.0
2015-02-10 11:30:00,36.5,36.6,36.46,36.51,49100.0,32.4742,32.5632,32.4386,32.4831,49100.0
2015-02-10 12:00:00,36.51,36.52,36.39,36.41,43500.0,32.4831,32.492,32.3764,32.3941,43500.0
2015-02-10 12:30:00,36.41,36.51,36.4,36.41,58300.0,32.3941,32.4831,32.3853,32.3941,58300.0
2015-02-10 13:00:00,36.41,36.5,36.33,36.4,85900.0,32.3941,32.4742,32.323,32.3853,85900.0
2015-02-10 13:30:00,36.4,36.52,36.16,36.32,90300.0,32.3853,32.492,32.1717,32.3141,90300.0
2015-02-10 14:00:00,36.32,36.42,36.32,36.4,84800.0,32.3141,32.403,32.3141,32.3853,84800.0
2015-02-10 14:30:00,36.4,36.6,36.38,36.49,95500.0,32.3853,32.5632,32.3675,32.4653,95500.0
2015-02-10 15:00:00,36.48,36.51,36.36,36.4,73500.0,32.4564,32.4831,32.3497,32.3853,73500.0
2015-02-10 15:30:00,36.4,36.47,36.36,36.4,311500.0,32.3853,32.4475,32.3497,32.3853,311500.0
2015-02-11 09:30:00,36.26,36.5,36.18,36.35,43100.0,32.2607,32.4742,32.1895,32.3408,43100.0
2015-02-11 10:00:00,36.38,36.4,35.97,35.97,96800.0,32.3675,32.3853,32.0027,32.0027,96800.0
2015-02-11 10:30:00,36.0,36.09,35.97,36.0,256800.0,32.0294,32.1094,32.0027,32.0294,256800.0
2015-02-11 11:00:00,35.98,36.09,35.95,36.09,126400.0,32.0116,32.1094,31.9849,32.1094,126400.0
2015-02-11 11:30:00,36.08,36.17,36.05,36.09,189900.0,32.1005,32.1806,32.0739,32.1094,189900.0
2015-02-11 12:00:00,36.09,36.11,36.07,36.09,55600.0,32.1094,32.1272,32.0916,32.1094,55600.0
2015-02-11 12:30:00,36.09,36.11,36.07,36.07,46000.0,32.1094,32.1272,32.0916,32.0916,46000.0
2015-02-11 13:00:00,36.07,36.1,35.91,35.92,92100.0,32.0916,32.1183,31.9493,31.9582,92100.0
2015-02-11 13:30:00,35.97,36.01,35.93,36.01,60900.0,32.0027,32.0383,31.9671,32.0383,60900.0
2015-02-11 14:00:00,35.99,36.0,35.95,35.98,23800.0,32.0205,32.0294,31.9849,32.0116,23800.0
2015-02-11 14:30:00,35.98,36.06,35.97,36.01,206400.0,32.0116,32.0828,32.0027,32.0383,206400.0
2015-02-11 15:00:00,36.01,36.12,35.99,36.09,100000.0,32.0383,32.1361,32.0205,32.1094,100000.0
2015-02-11 15:30:00,36.09,36.1,35.95,35.97,129200.0,32.1094,32.1183,31.9849,32.0027,129200.0
2015-02-12 09:30:00,36.2,36.47,36.02,36.45,102800.0,32.2073,32.4475,32.0472,32.4297,102800.0
2015-02-12 10:00:00,36.46,36.48,36.3,36.32,70300.0,32.4386,32.4564,32.2963,32.3141,70300.0
2015-02-12 10:30:00,36.36,36.43,36.3,36.3,68800.0,32.3497,32.4119,32.2963,32.2963,68800.0
2015-02-12 11:00:00,36.33,36.36,36.25,36.28,45600.0,32.323,32.3497,32.2518,32.2785,45600.0
2015-02-12 11:30:00,36.31,36.42,36.3,36.37,24200.0,32.3052,32.403,32.2963,32.3586,24200.0
2015-02-12 12:00:00,36.37,36.37,36.32,36.37,37700.0,32.3586,32.3586,32.3141,32.3586,37700.0
2015-02-12 12:30:00,36.37,36.38,36.35,36.37,45500.0,32.3586,32.3675,32.3408,32.3586,45500.0
2015-02-12 13:00:00,36.36,36.38,36.25,36.36,37000.0,32.3497,32.3675,32.2518,32.3497,37000.0
2015-02-12 13:30:00,36.35,36.5,36.31,36.43,71900.0,32.3408,32.4742,32.3052,32.4119,71900.0
2015-02-12 14:00:00,36.46,36.46,36.39,36.4,30100.0,32.4386,32.4386,32.3764,32.3853,30100.0
2015-02-12 14:30:00,36.4,36.41,36.31,36.39,75000.0,32.3853,32.3941,32.3052,32.3764,75000.0
2015-02-12 15:00:00,36.38,36.54,36.38,36.5,87000.0,32.3675,32.5098,32.3675,32.4742,87000.0
2015-02-12 15:30:00,36.49,36.5,36.37,36.41,145100.0,32.4653,32.4742,32.3586,32.3941,145100.0
2015-02-13 09:30:00,36.32,36.5,36.07,36.49,62800.0,32.3141,32.4742,32.0916,32.4653,62800.0
2015-02-13 10:00:00,36.48,36.48,36.41,36.45,37000.0,32.4564,32.4564,32.3941,32.4297,37000.0
2015-02-13 10:30:00,36.45,36.57,36.45,36.49,48400.0,32.4297,32.5365,32.4297,32.4653,48400.0
2015-02-13 11:00:00,36.5,36.58,36.49,36.55,37800.0,32.4742,32.5454,32.4653,32.5187,37800.0
2015-02-13 11:30:00,36.55,36.56,36.52,36.55,21800.0,32.5187,32.5276,32.492,32.5187,21800.0
2015-02-13 12:00:00,36.55,36.56,36.47,36.47,13100.0,32.5187,32.5276,32.4475,32.4475,13100.0
2015-02-13 12:30:00,36.47,36.47,36.35,36.38,27000.0,32.4475,32.4475,32.3408,32.3675,27000.0
2015-02-13 13:00:00,36.39,36.45,36.38,36.44,12300.0,32.3764,32.4297,32.3675,32.4208,12300.0
2015-02-13 13:30:00,36.44,36.44,36.36,36.41,135900.0,32.4208,32.4208,32.3497,32.3941,135900.0
2015-02-13 14:00:00,36.41,36.55,36.31,36.55,74500.0,32.3941,32.5187,32.3052,32.5187,74500.0
2015-02-13 14:30:00,36.55,36.75,36.55,36.75,48000.0,32.5187,32.6966,32.5187,32.6966,48000.0
2015-02-13 15:00:00,36.75,36.85,36.7,36.8,83700.0,32.6966,32.7856,32.6522,32.7411,83700.0
2015-02-13 15:30:00,36.81,37.12,36.78,37.02,399600.0,32.75,33.0258,32.7233,32.9369,399600.0
2015-02-17 09:30:00,36.97,37.28,36.94,37.28,50400.0,32.8924,33.1682,32.8657,33.1682,50400.0
2015-02-17 10:00:00,37.27,37.41,37.18,37.41,133900.0,33.1593,33.2839,33.0792,33.2839,133900.0
2015-02-17 10:30:00,37.43,37.55,37.4,37.47,104200.0,33.3016,33.4084,33.275,33.3372,104200.0
2015-02-17 11:00:00,37.48,37.63,37.38,37.61,1103700.0,33.3461,33.4796,33.2572,33.4618,1103700.0
2015-02-17 11:30:00,37.6,37.6,37.52,37.59,154700.0,33.4529,33.4529,33.3817,33.444,154700.0
2015-02-17 12:00:00,37.59,37.8,37.58,37.76,120900.0,33.444,33.6308,33.4351,33.5953,120900.0
2015-02-17 12:30:00,37.77,37.86,37.55,37.55,121200.0,33.6041,33.6842,33.4084,33.4084,121200.0
2015-02-17 13:00:00,37.54,37.66,37.52,37.64,90300.0,33.3995,33.5063,33.3817,33.4885,90300.0
2015-02-17 13:30:00,37.64,37.66,37.58,37.66,57200.0,33.4885,33.5063,33.4351,33.5063,57200.0
2015-02-17 14:00:00,37.66,37.67,37.61,37.64,35200.0,33.5063,33.5152,33.4618,33.4885,35200.0
2015-02-17 14:30:00,37.64,37.64,37.56,37.58,72800.0,33.4885,33.4885,33.4173,33.4351,72800.0
2015-02-17 15:00:00,37.59,37.61,37.52,37.6,76800.0,33.444,33.4618,33.3817,33.4529,76800.0
2015-02-17 15:30:00,37.61,37.71,37.61,37.68,221900.0,33.4618,33.5508,33.4618,33.5241,221900.0
2015-02-18 09:30:00,37.8,37.9,37.7,37.82,65200.0,33.6308,33.7198,33.5419,33.6486,65200.0
2015-02-18 10:00:00,37.82,37.85,37.75,37.79,67500.0,33.6486,33.6753,33.5864,33.6219,67500.0
2015-02-18 10:30:00,37.8,37.97,37.79,37.95,84200.0,33.6308,33.7821,33.6219,33.7643,84200.0
2015-02-18 11:00:00,37.95,37.96,37.88,37.88,35800.0,33.7643,33.7732,33.702,33.702,35800.0
2015-02-18 11:30:00,37.87,37.89,37.82,37.84,67400.0,33.6931,33.7109,33.6486,33.6664,67400.0
2015-02-18 12:00:00,37.85,37.87,37.8,37.82,31300.0,33.6753,33.6931,33.6308,33.6486,31300.0
2015-02-18 12:30:00,37.81,37.83,37.77,37.77,307800.0,33.6397,33.6575,33.6041,33.6041,307800.0
2015-02-18 13:00:00,37.77,38.17,37.77,38.1,184000.0,33.6041,33.96,33.6041,33.8978,184000.0
2015-02-18 13:30:00,38.09,38.13,37.84,37.84,114300.0,33.8889,33.9244,33.6664,33.6664,114300.0
2015-02-18 14:00:00,37.84,37.88,37.77,37.79,70200.0,33.6664,33.702,33.6041,33.6219,70200.0
2015-02-18 14:30:00,37.8,37.85,37.73,37.85,48700.0,33.6308,33.6753,33.5686,33.6753,48700.0
2015-02-18 15:00:00,37.85,37.91,37.79,37.81,68900.0,33.6753,33.7287,33.6219,33.6397,68900.0
2015-02-18 15:30:00,37.83,37.94,37.78,37.92,138800.0,33.6575,33.7554,33.613,33.7376,138800.0
2015-02-19 09:30:00,38.0,38.04,37.72,37.79,32200.0,33.8088,33.8444,33.5597,33.6219,32200.0
2015-02-19 10:00:00,37.81,37.84,37.78,37.83,12300.0,33.6397,33.6664,33.613,33.6575,12300.0
2015-02-19 10:30:00,37.83,37.96,37.83,37.95,43500.0,33.6575,33.7732,33.6575,33.7643,43500.0
2015-02-19 11:00:00,37.95,38.04,37.91,38.01,45700.0,33.7643,33.8444,33.7287,33.8177,45700.0
2015-02-19 11:30:00,38.02,38.02,37.87,37.87,46100.0,33.8266,33.8266,33.6931,33.6931,46100.0
2015-02-19 12:00:00,37.86,37.91,37.86,37.86,39700.0,33.6842,33.7287,33.6842,33.6842,39700.0
2015-02-19 12:30:00,37.88,37.88,37.7,37.7,26600.0,33.702,33.702,33.5419,33.5419,26600.0
2015-02-19 13:00:00,37.69,37.82,37.68,37.82,62800.0,33.533,33.6486,33.5241,33.6486,62800.0
2015-02-19 13:30:00,37.83,37.9,37.83,37.89,13900.0,33.6575,33.7198,33.6575,33.7109,13900.0
2015-02-19 14:00:00,37.9,37.9,37.81,37.83,35100.0,33.7198,33.7198,33.6397,33.6575,35100.0
2015-02-19 14:30:00,37.83,37.85,37.8,37.81,23600.0,33.6575,33.6753,33.6308,33.6397,23600.0
2015-02-19 15:00:00,37.8,37.81,37.74,37.76,49100.0,33.6308,33.6397,33.5775,33.5953,49100.0
2015-02-19 15:30:00,37.75,37.81,37.68,37.79,181100.0,33.5864,33.6397,33.5241,33.6219,181100.0
2015-02-20 09:30:00,37.63,37.87,37.47,37.49,26000.0,33.4796,33.6931,33.3372,33.355,26000.0
2015-02-20 10:00:00,37.49,37.65,37.32,37.6,51900.0,33.355,33.4974,33.2038,33.4529,51900.0
2015-02-20 10:30:00,37.59,37.84,37.55,37.79,68100.0,33.444,33.6664,33.4084,33.6219,68100.0
2015-02-20 11:00:00,37.79,37.82,37.74,37.8,15800.0,33.6219,33.6486,33.5775,33.6308,15800.0
2015-02-20 11:30:00,37.79,37.81,37.76,37.79,19700.0,33.6219,33.6397,33.5953,33.6219,19700.0
2015-02-20 12:00:00,37.8,37.8,37.74,37.77,15800.0,33.6308,33.6308,33.5775,33.6041,15800.0
2015-02-20 12:30:00,37.78,37.78,37.64,37.68,29800.0,33.613,33.613,33.4885,33.5241,29800.0
2015-02-20 13:00:00,37.68,37.75,37.65,37.75,29900.0,33.5241,33.5864,33.4974,33.5864,29900.0
2015-02-20 13:30:00,37.75,37.78,37.69,37.74,17500.0,33.5864,33.613,33.533,33.5775,17500.0
2015-02-20 14:00:00,37.74,37.79,37.69,37.73,18800.0,33.5775,33.6219,33.533,33.5686,18800.0
2015-02-20 14:30:00,37.73,37.74,37.68,37.74,22600.0,33.5686,33.5775,33.5241,33.5775,22600.0
2015-02-20 15:00:00,37.74,37.77,37.73,37.73,63200.0,33.5775,33.6041,33.5686,33.5686,63200.0
2015-02-20 15:30:00,37.74,37.8,37.71,37.75,90700.0,33.5775,33.6308,33.5508,33.5864,90700.0
2015-02-23 09:30:00,37.85,37.9,37.7,37.84,51000.0,33.7352,33.7797,33.6015,33.7263,51000.0
2015-02-23 10:00:00,37.82,38.0,37.75,37.96,111900.0,33.7084,33.8689,33.646,33.8332,111900.0
2015-02-23 10:30:00,37.97,38.15,37.95,38.01,84200.0,33.8421,34.0026,33.8243,33.8778,84200.0
2015-02-23 11:00:00,38.02,38.09,37.87,37.87,27900.0,33.8867,33.9491,33.753,33.753,27900.0
2015-02-23 11:30:00,37.87,37.87,37.76,37.84,24400.0,33.753,33.753,33.655,33.7263,24400.0
2015-02-23 12:00:00,37.84,37.9,37.81,37.86,19900.0,33.7263,33.7797,33.6995,33.7441,19900.0
2015-02-23 12:30:00,37.85,37.93,37.83,37.9,115200.0,33.7352,33.8065,33.7173,33.7797,115200.0
2015-02-23 13:00:00,37.9,37.97,37.88,37.97,66500.0,33.7797,33.8421,33.7619,33.8421,66500.0
2015-02-23 13:30:00,37.98,38.04,37.95,37.99,45900.0,33.851,33.9045,33.8243,33.86,45900.0
2015-02-23 14:00:00,37.99,38.02,37.98,38.01,36900.0,33.86,33.8867,33.851,33.8778,36900.0
2015-02-23 14:30:00,38.01,38.02,37.88,37.88,36200.0,33.8778,33.8867,33.7619,33.7619,36200.0
2015-02-23 15:00:00,37.88,37.95,37.85,37.91,35700.0,33.7619,33.8243,33.7352,33.7887,35700.0
2015-02-23 15:30:00,37.91,37.99,37.9,37.98,256700.0,33.7887,33.86,33.7797,33.851,256700.0
2015-02-24 09:30:00,38.08,38.11,37.74,37.96,26200.0,33.9402,33.9669,33.6371,33.8332,26200.0
2015-02-24 10:00:00,37.96,38.05,37.89,38.02,148400.0,33.8332,33.9134,33.7708,33.8867,148400.0
2015-02-24 10:30:00,38.02,38.2,38.02,38.2,95900.0,33.8867,34.0471,33.8867,34.0471,95900.0
2015-02-24 11:00:00,38.18,38.18,38.01,38.02,38600.0,34.0293,34.0293,33.8778,33.8867,38600.0
2015-02-24 11:30:00,38.01,38.05,37.97,37.99,63600.0,33.8778,33.9134,33.8421,33.86,63600.0
2015-02-24 12:00:00,37.98,38.01,37.94,37.97,28800.0,33.851,33.8778,33.8154,33.8421,28800.0
2015-02-24 12:30:00,37.97,37.99,37.96,37.98,37300.0,33.8421,33.86,33.8332,33.851,37300.0
2015-02-24 13:00:00,37.98,38.0,37.97,37.99,33600.0,33.851,33.8689,33.8421,33.86,33600.0
2015-02-24 13:30:00,38.0,38.03,37.97,37.99,30500.0,33.8689,33.8956,33.8421,33.86,30500.0
2015-02-24 14:00:00,37.98,38.03,37.97,38.01,55800.0,33.851,33.8956,33.8421,33.8778,55800.0
2015-02-24 14:30:00,38.01,38.18,38.01,38.11,45100.0,33.8778,34.0293,33.8778,33.9669,45100.0
2015-02-24 15:00:00,38.12,38.23,38.05,38.1,59200.0,33.9758,34.0739,33.9134,33.958,59200.0
2015-02-24 15:30:00,38.11,38.24,38.06,38.08,122600.0,33.9669,34.0828,33.9223,33.9402,122600.0
2015-02-25 09:30:00,38.36,38.36,37.94,37.95,60400.0,34.1897,34.1897,33.8154,33.8243,60400.0
2015-02-25 10:00:00,37.95,38.11,37.95,38.07,44500.0,33.8243,33.9669,33.8243,33.9313,44500.0
2015-02-25 10:30:00,38.09,38.17,38.0,38.07,31000.0,33.9491,34.0204,33.8689,33.9313,31000.0
2015-02-25 11:00:00,38.07,38.07,37.98,38.01,23700.0,33.9313,33.9313,33.851,33.8778,23700.0
2015-02-25 11:30:00,38.0,38.03,37.99,37.99,23700.0,33.8689,33.8956,33.86,33.86,23700.0
2015-02-25 12:00:00,38.0,38.02,37.99,38.01,25000.0,33.8689,33.8867,33.86,33.8778,25000.0
2015-02-25 12:30:00,38.01,38.03,38.0,38.0,20900.0,33.8778,33.8956,33.8689,33.8689,20900.0
2015-02-25 13:00:00,38.01,38.02,38.0,38.0,19800.0,33.8778,33.8867,33.8689,33.8689,19800.0
2015-02-25 13:30:00,38.0,38.02,37.99,38.0,29200.0,33.8689,33.8867,33.86,33.8689,29200.0
2015-02-25 14:00:00,37.99,38.02,37.99,38.0,52100.0,33.86,33.8867,33.86,33.8689,52100.0
2015-02-25 14:30:00,38.01,38.04,37.99,38.0,60000.0,33.8778,33.9045,33.86,33.8689,60000.0
2015-02-25 15:00:00,38.0,38.02,37.95,37.97,59300.0,33.8689,33.8867,33.8243,33.8421,59300.0
2015-02-25 15:30:00,37.97,38.05,37.97,38.02,125600.0,33.8421,33.9134,33.8421,33.8867,125600.0
2015-02-26 09:30:00,38.41,38.44,38.07,38.07,20300.0,34.2343,34.261,33.9313,33.9313,20300.0
2015-02-26 10:00:00,38.04,38.19,38.04,38.09,24500.0,33.9045,34.0382,33.9045,33.9491,24500.0
2015-02-26 10:30:00,38.08,38.22,38.08,38.08,52900.0,33.9402,34.0649,33.9402,33.9402,52900.0
2015-02-26 11:00:00,38.09,38.14,38.08,38.13,32100.0,33.9491,33.9936,33.9402,33.9847,32100.0
2015-02-26 11:30:00,38.13,38.17,38.11,38.14,13200.0,33.9847,34.0204,33.9669,33.9936,13200.0
2015-02-26 12:00:00,38.14,38.15,38.07,38.11,17500.0,33.9936,34.0026,33.9313,33.9669,17500.0
2015-02-26 12:30:00,38.12,38.18,38.1,38.17,18900.0,33.9758,34.0293,33.958,34.0204,18900.0
2015-02-26 13:00:00,38.16,38.19,38.13,38.16,22200.0,34.0115,34.0382,33.9847,34.0115,22200.0
2015-02-26 13:30:00,38.15,38.19,38.14,38.15,22200.0,34.0026,34.0382,33.9936,34.0026,22200.0
2015-02-26 14:00:00,38.16,38.16,38.03,38.05,41700.0,34.0115,34.0115,33.8956,33.9134,41700.0
2015-02-26 14:30:00,38.05,38.08,38.03,38.07,36500.0,33.9134,33.9402,33.8956,33.9313,36500.0
2015-02-26 15:00:00,38.07,38.1,38.01,38.1,107600.0,33.9313,33.958,33.8778,33.958,107600.0
2015-02-26 15:30:00,38.1,38.17,38.04,38.17,66100.0,33.958,34.0204,33.9045,34.0204,66100.0
2015-02-27 09:30:00,37.97,38.02,37.61,37.73,102100.0,33.8421,33.8867,33.5213,33.6282,102100.0
2015-02-27 10:00:00,37.74,37.87,37.71,37.81,14100.0,33.6371,33.753,33.6104,33.6995,14100.0
2015-02-27 10:30:00,37.81,37.81,37.74,37.77,25000.0,33.6995,33.6995,33.6371,33.6639,25000.0
2015-02-27 11:00:00,37.77,37.78,37.72,37.76,33900.0,33.6639,33.6728,33.6193,33.655,33900.0
2015-02-27 11:30:00,37.76,37.77,37.63,37.7,50100.0,33.655,33.6639,33.5391,33.6015,50100.0
2015-02-27 12:00:00,37.7,37.77,37.69,37.75,22600.0,33.6015,33.6639,33.5926,33.646,22600.0
2015-02-27 12:30:00,37.75,37.76,37.58,37.6,69900.0,33.646,33.655,33.4945,33.5124,69900.0
2015-02-27 13:00:00,37.61,37.78,37.6,37.64,146000.0,33.5213,33.6728,33.5124,33.548,146000.0
2015-02-27 13:30:00,37.64,37.71,37.61,37.7,47400.0,33.548,33.6104,33.5213,33.6015,47400.0
2015-02-27 14:00:00,37.7,37.75,37.68,37.69,51100.0,33.6015,33.646,33.5837,33.5926,51100.0
2015-02-27 14:30:00,37.69,37.73,37.67,37.68,50900.0,33.5926,33.6282,33.5747,33.5837,50900.0
2015-02-27 15:00:00,37.68,37.7,37.65,37.67,85200.0,33.5837,33.6015,33.5569,33.5747,85200.0
2015-02-27 15:30:00,37.67,37.67,37.58,37.63,165600.0,33.5747,33.5747,33.4945,33.5391,165600.0
2015-03-02 09:30:00,37.56,38.0,37.51,37.99,27300.0,33.4767,33.8689,33.4321,33.86,27300.0
2015-03-02 10:00:00,37.99,37.99,37.86,37.88,30800.0,33.86,33.86,33.7441,33.7619,30800.0
2015-03-02 10:30:00,37.9,37.93,37.73,37.88,35300.0,33.7797,33.8065,33.6282,33.7619,35300.0
2015-03-02 11:00:00,37.89,37.94,37.87,37.91,24300.0,33.7708,33.8154,33.753,33.7887,24300.0
2015-03-02 11:30:00,37.92,38.0,37.91,37.97,77500.0,33.7976,33.8689,33.7887,33.8421,77500.0
2015-03-02 12:00:00,37.98,37.99,37.86,37.91,59600.0,33.851,33.86,33.7441,33.7887,59600.0
2015-03-02 12:30:00,37.93,37.93,37.84,37.9,24100.0,33.8065,33.8065,33.7263,33.7797,24100.0
2015-03-02 13:00:00,37.89,37.93,37.89,37.92,22200.0,33.7708,33.8065,33.7708,33.7976,22200.0
2015-03-02 13:30:00,37.93,37.94,37.9,37.91,14900.0,33.8065,33.8154,33.7797,33.7887,14900.0
2015-03-02 14:00:00,37.92,37.98,37.92,37.95,20000.0,33.7976,33.851,33.7976,33.8243,20000.0
2015-03-02 14:30:00,37.95,38.0,37.94,37.99,85800.0,33.8243,33.8689,33.8154,33.86,85800.0
2015-03-02 15:00:00,37.98,37.99,37.89,37.93,29700.0,33.851,33.86,33.7708,33.8065,29700.0
2015-03-02 15:30:00,37.93,38.08,37.93,38.0,246000.0,33.8065,33.9402,33.8065,33.8689,246000.0
2015-03-03 09:30:00,37.98,38.07,37.97,38.02,29400.0,33.851,33.9313,33.8421,33.8867,29400.0
2015-03-03 10:00:00,38.02,38.16,38.01,38.09,125700.0,33.8867,34.0115,33.8778,33.9491,125700.0
2015-03-03 10:30:00,38.08,38.29,38.08,38.2,77000.0,33.9402,34.1273,33.9402,34.0471,77000.0
2015-03-03 11:00:00,38.2,38.24,38.17,38.19,59800.0,34.0471,34.0828,34.0204,34.0382,59800.0
2015-03-03 11:30:00,38.18,38.18,38.09,38.11,43600.0,34.0293,34.0293,33.9491,33.9669,43600.0
2015-03-03 12:00:00,38.1,38.12,38.0,38.06,43300.0,33.958,33.9758,33.8689,33.9223,43300.0
2015-03-03 12:30:00,38.05,38.1,38.01,38.05,17000.0,33.9134,33.958,33.8778,33.9134,17000.0
2015-03-03 13:00:00,38.06,38.1,37.99,38.03,25500.0,33.9223,33.958,33.86,33.8956,25500.0
2015-03-03 13:30:00,38.04,38.04,37.99,37.99,44600.0,33.9045,33.9045,33.86,33.86,44600.0
2015-03-03 14:00:00,37.99,38.03,37.99,38.02,25700.0,33.86,33.8956,33.86,33.8867,25700.0
2015-03-03 14:30:00,38.02,38.1,38.02,38.06,41200.0,33.8867,33.958,33.8867,33.9223,41200.0
2015-03-03 15:00:00,38.05,38.12,38.05,38.1,68000.0,33.9134,33.9758,33.9134,33.958,68000.0
2015-03-03 15:30:00,38.11,38.21,38.1,38.18,93400.0,33.9669,34.056,33.958,34.0293,93400.0
2015-03-04 09:30:00,37.99,38.11,37.76,38.08,409300.0,33.86,33.9669,33.655,33.9402,409300.0
2015-03-04 10:00:00,38.09,38.16,37.79,37.85,108800.0,33.9491,34.0115,33.6817,33.7352,108800.0
2015-03-04 10:30:00,37.87,38.1,37.87,38.09,23500.0,33.753,33.958,33.753,33.9491,23500.0
2015-03-04 11:00:00,38.1,38.27,38.09,38.13,20200.0,33.958,34.1095,33.9491,33.9847,20200.0
2015-03-04 11:30:00,38.12,38.16,38.08,38.09,24400.0,33.9758,34.0115,33.9402,33.9491,24400.0
2015-03-04 12:00:00,38.09,38.12,38.0,38.02,112900.0,33.9491,33.9758,33.8689,33.8867,112900.0
2015-03-04 12:30:00,38.02,38.09,38.0,38.02,11700.0,33.8867,33.9491,33.8689,33.8867,11700.0
2015-03-04 13:00:00,38.04,38.12,38.04,38.07,9300.0,33.9045,33.9758,33.9045,33.9313,9300.0
2015-03-04 13:30:00,38.08,38.08,38.0,38.04,63800.0,33.9402,33.9402,33.8689,33.9045,63800.0
2015-03-04 14:00:00,38.06,38.09,38.0,38.09,21900.0,33.9223,33.9491,33.8689,33.9491,21900.0
2015-03-04 14:30:00,38.08,38.1,38.02,38.08,33900.0,33.9402,33.958,33.8867,33.9402,33900.0
2015-03-04 15:00:00,38.07,38.07,38.0,38.02,33700.0,33.9313,33.9313,33.8689,33.8867,33700.0
2015-03-04 15:30:00,38.03,38.06,38.0,38.01,71700.0,33.8956,33.9223,33.8689,33.8778,71700.0
2015-03-05 09:30:00,38.04,38.32,37.96,38.17,117700.0,33.9045,34.1541,33.8332,34.0204,117700.0
2015-03-05 10:00:00,38.12,38.16,37.8,37.9,137900.0,33.9758,34.0115,33.6906,33.7797,137900.0
2015-03-05 10:30:00,37.9,38.11,37.9,38.04,88600.0,33.7797,33.9669,33.7797,33.9045,88600.0
2015-03-05 11:00:00,38.02,38.12,37.98,38.08,63600.0,33.8867,33.9758,33.851,33.9402,63600.0
2015-03-05 11:30:00,38.1,38.11,38.04,38.06,11400.0,33.958,33.9669,33.9045,33.9223,11400.0
2015-03-05 12:00:00,38.08,38.12,37.97,38.01,52600.0,33.9402,33.9758,33.8421,33.8778,52600.0
2015-03-05 12:30:00,38.01,38.03,37.74,37.77,215900.0,33.8778,33.8956,33.6371,33.6639,215900.0
2015-03-05 13:00:00,37.76,37.84,37.75,37.8,226300.0,33.655,33.7263,33.646,33.6906,226300.0
2015-03-05 13:30:00,37.79,37.8,37.77,37.79,19900.0,33.6817,33.6906,33.6639,33.6817,19900.0
2015-03-05 14:00:00,37.79,37.81,37.78,37.8,67000.0,33.6817,33.6995,33.6728,33.6906,67000.0
2015-03-05 14:30:00,37.8,37.89,37.79,37.89,13700.0,33.6906,33.7708,33.6817,33.7708,13700.0
2015-03-05 15:00:00,37.88,37.89,37.83,37.84,50400.0,33.7619,33.7708,33.7173,33.7263,50400.0
2015-03-05 15:30:00,37.83,37.83,37.73,37.76,208500.0,33.7173,33.7173,33.6282,33.655,208500.0
2015-03-06 09:30:00,37.65,37.83,37.55,37.79,19600.0,33.5569,33.7173,33.4678,33.6817,19600.0
2015-03-06 10:00:00,37.82,37.89,37.71,37.87,73900.0,33.7084,33.7708,33.6104,33.753,73900.0
2015-03-06 10:30:00,37.82,37.93,37.78,37.8,49500.0,33.7084,33.8065,33.6728,33.6906,49500.0
2015-03-06 11:00:00,37.78,37.79,37.58,37.65,33100.0,33.6728,33.6817,33.4945,33.5569,33100.0
2015-03-06 11:30:00,37.61,37.62,37.52,37.57,182200.0,33.5213,33.5302,33.441,33.4856,182200.0
2015-03-06 12:00:00,37.56,37.57,37.48,37.54,39200.0,33.4767,33.4856,33.4054,33.4589,39200.0
2015-03-06 12:30:00,37.53,37.57,37.5,37.51,28600.0,33.45,33.4856,33.4232,33.4321,28600.0
2015-03-06 13:00:00,37.51,37.57,37.49,37.54,24700.0,33.4321,33.4856,33.4143,33.4589,24700.0
2015-03-06 13:30:00,37.54,37.55,37.45,37.52,32000.0,33.4589,33.4678,33.3787,33.441,32000.0
2015-03-06 14:00:00,37.52,37.56,37.39,37.41,235300.0,33.441,33.4767,33.3252,33.343,235300.0
2015-03-06 14:30:00,37.4,37.41,37.19,37.3,40800.0,33.3341,33.343,33.1469,33.245,40800.0
2015-03-06 15:00:00,37.3,37.44,37.3,37.36,43400.0,33.245,33.3697,33.245,33.2984,43400.0
2015-03-06 15:30:00,37.35,37.43,37.31,37.39,142700.0,33.2895,33.3608,33.2539,33.3252,142700.0
2015-03-09 09:30:00,37.34,37.6,37.28,37.4,28700.0,33.2806,33.5124,33.2271,33.3341,28700.0
2015-03-09 10:00:00,37.4,37.4,37.26,37.38,187000.0,33.3341,33.3341,33.2093,33.3163,187000.0
2015-03-09 10:30:00,37.37,37.5,37.37,37.42,34100.0,33.3074,33.4232,33.3074,33.3519,34100.0
2015-03-09 11:00:00,37.41,37.46,37.34,37.39,40200.0,33.343,33.3876,33.2806,33.3252,40200.0
2015-03-09 11:30:00,37.4,37.41,37.35,37.38,78500.0,33.3341,33.343,33.2895,33.3163,78500.0
2015-03-09 12:00:00,37.39,37.4,37.33,37.39,19600.0,33.3252,33.3341,33.2717,33.3252,19600.0
2015-03-09 12:30:00,37.39,37.41,37.3,37.34,14800.0,33.3252,33.343,33.245,33.2806,14800.0
2015-03-09 13:00:00,37.34,37.41,37.33,37.37,20500.0,33.2806,33.343,33.2717,33.3074,20500.0
2015-03-09 13:30:00,37.39,37.41,37.29,37.29,27800.0,33.3252,33.343,33.2361,33.2361,27800.0
2015-03-09 14:00:00,37.3,37.4,37.29,37.32,18200.0,33.245,33.3341,33.2361,33.2628,18200.0
2015-03-09 14:30:00,37.32,37.4,37.28,37.39,27000.0,33.2628,33.3341,33.2271,33.3252,27000.0
2015-03-09 15:00:00,37.39,37.41,37.31,37.32,52500.0,33.3252,33.343,33.2539,33.2628,52500.0
2015-03-09 15:30:00,37.32,37.4,37.26,37.32,134100.0,33.2628,33.3341,33.2093,33.2628,134100.0
2015-03-10 09:30:00,37.05,37.08,36.93,36.99,29000.0,33.0221,33.0489,32.9152,32.9687,29000.0
2015-03-10 10:00:00,36.97,37.01,36.66,36.7,185000.0,32.9508,32.9865,32.6745,32.7102,185000.0
2015-03-10 10:30:00,36.69,36.76,36.62,36.62,22100.0,32.7013,32.7637,32.6389,32.6389,22100.0
2015-03-10 11:00:00,36.62,37.07,36.62,37.06,41600.0,32.6389,33.04,32.6389,33.0311,41600.0
2015-03-10 11:30:00,37.04,37.04,36.69,36.73,54800.0,33.0132,33.0132,32.7013,32.7369,54800.0
2015-03-10 12:00:00,36.74,36.74,36.4,36.45,132500.0,32.7458,32.7458,32.4428,32.4874,132500.0
2015-03-10 12:30:00,36.43,36.47,36.35,36.36,80000.0,32.4695,32.5052,32.3982,32.4072,80000.0
2015-03-10 13:00:00,36.35,36.36,36.27,36.3,39200.0,32.3982,32.4072,32.3269,32.3537,39200.0
2015-03-10 13:30:00,36.29,36.37,36.27,36.33,44000.0,32.3448,32.4161,32.3269,32.3804,44000.0
2015-03-10 14:00:00,36.33,36.36,36.25,36.25,60000.0,32.3804,32.4072,32.3091,32.3091,60000.0
2015-03-10 14:30:00,36.26,36.34,36.24,36.3,59900.0,32.318,32.3893,32.3002,32.3537,59900.0
2015-03-10 15:00:00,36.3,36.48,36.29,36.37,70700.0,32.3537,32.5141,32.3448,32.4161,70700.0
2015-03-10 15:30:00,36.38,36.41,36.3,36.38,122500.0,32.425,32.4517,32.3537,32.425,122500.0
2015-03-11 09:30:00,36.29,36.44,36.02,36.2,104400.0,32.3448,32.4785,32.1041,32.2646,104400.0
2015-03-11 10:00:00,36.21,36.5,36.21,36.41,77900.0,32.2735,32.5319,32.2735,32.4517,77900.0
2015-03-11 10:30:00,36.41,36.47,36.05,36.13,54000.0,32.4517,32.5052,32.1309,32.2022,54000.0
2015-03-11 11:00:00,36.15,36.22,36.09,36.2,29200.0,32.22,32.2824,32.1665,32.2646,29200.0
2015-03-11 11:30:00,36.2,36.26,36.08,36.16,51100.0,32.2646,32.318,32.1576,32.2289,51100.0
2015-03-11 12:00:00,36.15,36.19,36.08,36.08,31700.0,32.22,32.2556,32.1576,32.1576,31700.0
2015-03-11 12:30:00,36.08,36.28,36.06,36.23,24000.0,32.1576,32.3359,32.1398,32.2913,24000.0
2015-03-11 13:00:00,36.24,36.26,36.15,36.21,47400.0,32.3002,32.318,32.22,32.2735,47400.0
2015-03-11 13:30:00,36.22,36.22,36.07,36.19,35700.0,32.2824,32.2824,32.1487,32.2556,35700.0
2015-03-11 14:00:00,36.19,36.33,36.18,36.27,24100.0,32.2556,32.3804,32.2467,32.3269,24100.0
2015-03-11 14:30:00,36.27,36.31,36.17,36.25,96000.0,32.3269,32.3626,32.2378,32.3091,96000.0
2015-03-11 15:00:00,36.26,36.29,36.11,36.13,37000.0,32.318,32.3448,32.1843,32.2022,37000.0
2015-03-11 15:30:00,36.13,36.17,36.02,36.12,83400.0,32.2022,32.2378,32.1041,32.1932,83400.0
2015-03-12 09:30:00,35.95,36.09,35.15,35.46,395500.0,32.0417,32.1665,31.3287,31.605,395500.0
2015-03-12 10:00:00,35.45,35.57,35.26,35.54,112000.0,31.5961,31.703,31.4267,31.6763,112000.0
2015-03-12 10:30:00,35.59,35.71,35.44,35.48,173300.0,31.7209,31.8278,31.5872,31.6228,173300.0
2015-03-12 11:00:00,35.49,35.75,35.48,35.74,116900.0,31.6317,31.8635,31.6228,31.8546,116900.0
2015-03-12 11:30:00,35.74,35.75,35.51,35.54,166000.0,31.8546,31.8635,31.6496,31.6763,166000.0
2015-03-12 12:00:00,35.54,35.6,35.47,35.54,61300.0,31.6763,31.7298,31.6139,31.6763,61300.0
2015-03-12 12:30:00,35.54,35.62,35.5,35.58,75400.0,31.6763,31.7476,31.6407,31.712,75400.0
2015-03-12 13:00:00,35.58,35.61,35.57,35.59,29300.0,31.712,31.7387,31.703,31.7209,29300.0
2015-03-12 13:30:00,35.59,35.6,35.55,35.59,49400.0,31.7209,31.7298,31.6852,31.7209,49400.0
2015-03-12 14:00:00,35.58,35.59,35.5,35.56,82200.0,31.712,31.7209,31.6407,31.6941,82200.0
2015-03-12 14:30:00,35.55,35.6,35.46,35.55,148700.0,31.6852,31.7298,31.605,31.6852,148700.0
2015-03-12 15:00:00,35.55,35.61,35.54,35.59,123600.0,31.6852,31.7387,31.6763,31.7209,123600.0
2015-03-12 15:30:00,35.58,35.6,35.53,35.56,230500.0,31.712,31.7298,31.6674,31.6941,230500.0
2015-03-13 09:30:00,35.57,35.93,35.57,35.87,50700.0,31.703,32.0239,31.703,31.9704,50700.0
2015-03-13 10:00:00,35.87,35.89,35.66,35.73,43600.0,31.9704,31.9883,31.7833,31.8456,43600.0
2015-03-13 10:30:00,35.74,35.89,35.72,35.72,32200.0,31.8546,31.9883,31.8367,31.8367,32200.0
2015-03-13 11:00:00,35.71,35.74,35.5,35.65,57300.0,31.8278,31.8546,31.6407,31.7743,57300.0
2015-03-13 11:30:00,35.66,35.71,35.58,35.66,36800.0,31.7833,31.8278,31.712,31.7833,36800.0
2015-03-13 12:00:00,35.69,35.77,35.6,35.76,22400.0,31.81,31.8813,31.7298,31.8724,22400.0
2015-03-13 12:30:00,35.75,35.9,35.75,35.84,20600.0,31.8635,31.9972,31.8635,31.9437,20600.0
2015-03-13 13:00:00,35.83,35.84,35.71,35.75,29600.0,31.9348,31.9437,31.8278,31.8635,29600.0
2015-03-13 13:30:00,35.76,35.82,35.65,35.72,46300.0,31.8724,31.9259,31.7743,31.8367,46300.0
2015-03-13 14:00:00,35.72,35.84,35.72,35.84,36100.0,31.8367,31.9437,31.8367,31.9437,36100.0
2015-03-13 14:30:00,35.85,35.91,35.83,35.91,72300.0,31.9526,32.0061,31.9348,32.0061,72300.0
2015-03-13 15:00:00,35.9,35.91,35.72,35.87,115300.0,31.9972,32.0061,31.8367,31.9704,115300.0
2015-03-13 15:30:00,35.87,36.0,35.86,35.94,138200.0,31.9704,32.0863,31.9615,32.0328,138200.0
2015-03-16 09:30:00,35.96,36.4,35.95,36.39,72000.0,32.0506,32.4428,32.0417,32.4339,72000.0
2015-03-16 10:00:00,36.38,36.39,36.04,36.11,59700.0,32.425,32.4339,32.1219,32.1843,59700.0
2015-03-16 10:30:00,36.11,36.29,36.09,36.29,21500.0,32.1843,32.3448,32.1665,32.3448,21500.0
2015-03-16 11:00:00,36.3,36.33,36.2,36.32,33100.0,32.3537,32.3804,32.2646,32.3715,33100.0
2015-03-16 11:30:00,36.32,36.39,36.32,36.32,30700.0,32.3715,32.4339,32.3715,32.3715,30700.0
2015-03-16 12:00:00,36.33,36.35,36.2,36.28,28600.0,32.3804,32.3982,32.2646,32.3359,28600.0
2015-03-16 12:30:00,36.28,36.29,36.19,36.27,15800.0,32.3359,32.3448,32.2556,32.3269,15800.0
2015-03-16 13:00:00,36.27,36.33,36.21,36.32,21300.0,32.3269,32.3804,32.2735,32.3715,21300.0
2015-03-16 13:30:00,36.31,36.36,36.3,36.34,27800.0,32.3626,32.4072,32.3537,32.3893,27800.0
2015-03-16 14:00:00,36.35,36.44,36.24,36.34,45700.0,32.3982,32.4785,32.3002,32.3893,45700.0
2015-03-16 14:30:00,36.34,36.4,36.3,36.33,27400.0,32.3893,32.4428,32.3537,32.3804,27400.0
2015-03-16 15:00:00,36.33,36.36,36.27,36.36,32800.0,32.3804,32.4072,32.3269,32.4072,32800.0
2015-03-16 15:30:00,36.36,36.39,36.3,36.32,111900.0,32.4072,32.4339,32.3537,32.3715,111900.0
2015-03-17 09:30:00,36.23,36.51,36.11,36.36,31100.0,32.2913,32.5409,32.1843,32.4072,31100.0
2015-03-17 10:00:00,36.36,36.38,36.25,36.31,25600.0,32.4072,32.425,32.3091,32.3626,25600.0
2015-03-17 10:30:00,36.36,36.41,36.25,36.25,22700.0,32.4072,32.4517,32.3091,32.3091,22700.0
2015-03-17 11:00:00,36.25,36.3,36.12,36.15,38200.0,32.3091,32.3537,32.1932,32.22,38200.0
2015-03-17 11:30:00,36.16,36.2,36.11,36.2,23900.0,32.2289,32.2646,32.1843,32.2646,23900.0
2015-03-17 12:00:00,36.2,36.2,36.13,36.14,113200.0,32.2646,32.2646,32.2022,32.2111,113200.0
2015-03-17 12:30:00,36.16,36.2,36.09,36.16,178400.0,32.2289,32.2646,32.1665,32.2289,178400.0
2015-03-17 13:00:00,36.15,36.2,36.12,36.18,38000.0,32.22,32.2646,32.1932,32.2467,38000.0
2015-03-17 13:30:00,36.18,36.22,36.18,36.19,110900.0,32.2467,32.2824,32.2467,32.2556,110900.0
2015-03-17 14:00:00,36.19,36.2,36.17,36.2,22600.0,32.2556,32.2646,32.2378,32.2646,22600.0
2015-03-17 14:30:00,36.2,36.22,36.17,36.22,71000.0,32.2646,32.2824,32.2378,32.2824,71000.0
2015-03-17 15:00:00,36.22,36.25,36.18,36.25,39000.0,32.2824,32.3091,32.2467,32.3091,39000.0
2015-03-17 15:30:00,36.25,36.32,36.24,36.26,111100.0,32.3091,32.3715,32.3002,32.318,111100.0
2015-03-18 09:30:00,36.3,36.38,36.0,36.31,51900.0,32.3537,32.425,32.0863,32.3626,51900.0
2015-03-18 10:00:00,36.32,36.56,36.32,36.48,45200.0,32.3715,32.5854,32.3715,32.5141,45200.0
2015-03-18 10:30:00,36.46,36.51,36.37,36.44,32900.0,32.4963,32.5409,32.4161,32.4785,32900.0
2015-03-18 11:00:00,36.44,36.47,36.32,36.33,21100.0,32.4785,32.5052,32.3715,32.3804,21100.0
2015-03-18 11:30:00,36.34,36.46,36.33,36.43,15800.0,32.3893,32.4963,32.3804,32.4695,15800.0
2015-03-18 12:00:00,36.42,36.42,36.37,36.39,34400.0,32.4606,32.4606,32.4161,32.4339,34400.0
2015-03-18 12:30:00,36.4,36.41,36.33,36.35,58200.0,32.4428,32.4517,32.3804,32.3982,58200.0
2015-03-18 13:00:00,36.35,36.41,36.35,36.37,18100.0,32.3982,32.4517,32.3982,32.4161,18100.0
2015-03-18 13:30:00,36.37,36.4,36.28,36.38,31600.0,32.4161,32.4428,32.3359,32.425,31600.0
2015-03-18 14:00:00,36.4,36.66,36.35,36.65,64800.0,32.4428,32.6745,32.3982,32.6656,64800.0
2015-03-18 14:30:00,36.66,36.76,36.64,36.68,63600.0,32.6745,32.7637,32.6567,32.6924,63600.0
2015-03-18 15:00:00,36.66,36.85,36.65,36.74,172600.0,32.6745,32.8439,32.6656,32.7458,172600.0
2015-03-18 15:30:00,36.74,36.77,36.62,36.74,442200.0,32.7458,32.7726,32.6389,32.7458,442200.0
2015-03-19 09:30:00,36.74,36.93,36.61,36.92,139800.0,32.7458,32.9152,32.63,32.9063,139800.0
2015-03-19 10:00:00,36.91,37.0,36.86,36.87,21500.0,32.8974,32.9776,32.8528,32.8617,21500.0
2015-03-19 10:30:00,36.88,36.95,36.79,36.93,29100.0,32.8706,32.933,32.7904,32.9152,29100.0
2015-03-19 11:00:00,36.95,37.06,36.95,37.0,43400.0,32.933,33.0311,32.933,32.9776,43400.0
2015-03-19 11:30:00,36.98,37.06,36.94,37.06,38100.0,32.9598,33.0311,32.9241,33.0311,38100.0
2015-03-19 12:00:00,37.05,37.05,36.97,37.05,23200.0,33.0221,33.0221,32.9508,33.0221,23200.0
2015-03-19 12:30:00,37.05,37.2,37.05,37.12,32800.0,33.0221,33.1558,33.0221,33.0845,32800.0
2015-03-19 13:00:00,37.13,37.19,37.08,37.18,23100.0,33.0934,33.1469,33.0489,33.138,23100.0
2015-03-19 13:30:00,37.18,37.23,37.17,37.21,28100.0,33.138,33.1826,33.1291,33.1648,28100.0
2015-03-19 14:00:00,37.22,37.3,37.16,37.2,32000.0,33.1737,33.245,33.1202,33.1558,32000.0
2015-03-19 14:30:00,37.2,37.26,37.18,37.23,35700.0,33.1558,33.2093,33.138,33.1826,35700.0
2015-03-19 15:00:00,37.23,37.29,37.18,37.21,75900.0,33.1826,33.2361,33.138,33.1648,75900.0
2015-03-19 15:30:00,37.22,37.47,37.22,37.32,243400.0,33.1737,33.3965,33.1737,33.2628,243400.0
2015-03-20 09:30:00,37.43,37.54,37.34,37.47,138100.0,33.3608,33.4589,33.2806,33.3965,138100.0
2015-03-20 10:00:00,37.47,37.64,37.47,37.57,48200.0,33.3965,33.548,33.3965,33.4856,48200.0
2015-03-20 10:30:00,37.58,37.68,37.56,37.65,64800.0,33.4945,33.5837,33.4767,33.5569,64800.0
2015-03-20 11:00:00,37.66,37.77,37.6,37.76,80100.0,33.5658,33.6639,33.5124,33.655,80100.0
2015-03-20 11:30:00,37.76,37.82,37.71,37.78,41800.0,33.655,33.7084,33.6104,33.6728,41800.0
2015-03-20 12:00:00,37.77,38.0,37.77,37.86,83600.0,33.6639,33.8689,33.6639,33.7441,83600.0
2015-03-20 12:30:00,37.87,37.94,37.87,37.92,26700.0,33.753,33.8154,33.753,33.7976,26700.0
2015-03-20 13:00:00,37.92,38.02,37.83,37.85,53700.0,33.7976,33.8867,33.7173,33.7352,53700.0
2015-03-20 13:30:00,37.86,37.99,37.85,37.99,14500.0,33.7441,33.86,33.7352,33.86,14500.0
2015-03-20 14:00:00,37.99,38.06,37.95,38.01,56000.0,33.86,33.9223,33.8243,33.8778,56000.0
2015-03-20 14:30:00,38.01,38.07,37.96,38.0,84000.0,33.8778,33.9313,33.8332,33.8689,84000.0
2015-03-20 15:00:00,38.01,38.01,37.83,37.88,78000.0,33.8778,33.8778,33.7173,33.7619,78000.0
2015-03-20 15:30:00,37.88,38.16,37.75,37.77,324100.0,33.7619,34.0115,33.646,33.6639,324100.0
2015-03-23 09:30:00,37.76,38.07,37.6,37.98,35600.0,33.655,33.9313,33.5124,33.851,35600.0
2015-03-23 10:00:00,37.97,38.07,37.88,37.91,50700.0,33.8421,33.9313,33.7619,33.7887,50700.0
2015-03-23 10:30:00,37.9,38.02,37.86,38.01,61300.0,33.7797,33.8867,33.7441,33.8778,61300.0
2015-03-23 11:00:00,38.0,38.22,37.99,38.1,73400.0,33.8689,34.0649,33.86,33.958,73400.0
2015-03-23 11:30:00,38.11,38.16,38.06,38.06,102800.0,33.9669,34.0115,33.9223,33.9223,102800.0
2015-03-23 12:00:00,38.07,38.09,38.0,38.08,28800.0,33.9313,33.9491,33.8689,33.9402,28800.0
2015-03-23 12:30:00,38.09,38.19,38.08,38.17,34500.0,33.9491,34.0382,33.9402,34.0204,34500.0
2015-03-23 13:00:00,38.17,38.18,38.05,38.11,29700.0,34.0204,34.0293,33.9134,33.9669,29700.0
2015-03-23 13:30:00,38.11,38.11,38.03,38.08,80400.0,33.9669,33.9669,33.8956,33.9402,80400.0
2015-03-23 14:00:00,38.08,38.21,38.05,38.12,57200.0,33.9402,34.056,33.9134,33.9758,57200.0
2015-03-23 14:30:00,38.15,38.32,38.12,38.22,119100.0,34.0026,34.1541,33.9758,34.0649,119100.0
2015-03-23 15:00:00,38.23,38.31,38.07,38.09,169500.0,34.0739,34.1452,33.9313,33.9491,169500.0
2015-03-23 15:30:00,38.09,38.16,37.98,37.98,210100.0,33.9491,34.0115,33.851,33.851,210100.0
2015-03-24 09:30:00,37.82,38.1,37.75,38.1,32000.0,33.7084,33.958,33.646,33.958,32000.0
2015-03-24 10:00:00,38.13,38.17,37.96,38.08,42800.0,33.9847,34.0204,33.8332,33.9402,42800.0
2015-03-24 10:30:00,38.1,38.13,37.99,38.0,45100.0,33.958,33.9847,33.86,33.8689,45100.0
2015-03-24 11:00:00,37.99,38.12,37.99,38.08,21900.0,33.86,33.9758,33.86,33.9402,21900.0
2015-03-24 11:30:00,38.08,38.1,37.96,38.0,412700.0,33.9402,33.958,33.8332,33.8689,412700.0
2015-03-24 12:00:00,37.99,38.03,37.95,38.0,32600.0,33.86,33.8956,33.8243,33.8689,32600.0
2015-03-24 12:30:00,38.0,38.01,37.88,37.9,50700.0,33.8689,33.8778,33.7619,33.7797,50700.0
2015-03-24 13:00:00,37.88,37.94,37.78,37.78,59600.0,33.7619,33.8154,33.6728,33.6728,59600.0
2015-03-24 13:30:00,37.78,37.88,37.78,37.82,25200.0,33.6728,33.7619,33.6728,33.7084,25200.0
2015-03-24 14:00:00,37.82,37.82,37.72,37.78,34300.0,33.7084,33.7084,33.6193,33.6728,34300.0
2015-03-24 14:30:00,37.78,37.85,37.74,37.77,40100.0,33.6728,33.7352,33.6371,33.6639,40100.0
2015-03-24 15:00:00,37.78,37.86,37.74,37.75,116100.0,33.6728,33.7441,33.6371,33.646,116100.0
2015-03-24 15:30:00,37.76,37.85,37.74,37.82,218400.0,33.655,33.7352,33.6371,33.7084,218400.0
2015-03-25 09:30:00,37.96,38.19,37.64,38.13,444200.0,33.8332,34.0382,33.548,33.9847,444200.0
2015-03-25 10:00:00,38.11,38.21,38.0,38.08,165900.0,33.9669,34.056,33.8689,33.9402,165900.0
2015-03-25 10:30:00,38.08,38.11,37.99,38.09,62700.0,33.9402,33.9669,33.86,33.9491,62700.0
2015-03-25 11:00:00,38.1,38.11,38.0,38.02,226900.0,33.958,33.9669,33.8689,33.8867,226900.0
2015-03-25 11:30:00,38.02,38.04,37.84,37.86,85000.0,33.8867,33.9045,33.7263,33.7441,85000.0
2015-03-25 12:00:00,37.85,37.87,37.67,37.72,75900.0,33.7352,33.753,33.5747,33.6193,75900.0
2015-03-25 12:30:00,37.72,37.8,37.69,37.79,61000.0,33.6193,33.6906,33.5926,33.6817,61000.0
2015-03-25 13:00:00,37.8,37.91,37.62,37.67,44700.0,33.6906,33.7887,33.5302,33.5747,44700.0
2015-03-25 13:30:00,37.67,37.68,37.55,37.56,32200.0,33.5747,33.5837,33.4678,33.4767,32200.0
2015-03-25 14:00:00,37.56,37.73,37.48,37.7,50400.0,33.4767,33.6282,33.4054,33.6015,50400.0
2015-03-25 14:30:00,37.69,37.71,37.6,37.64,60400.0,33.5926,33.6104,33.5124,33.548,60400.0
2015-03-25 15:00:00,37.65,37.68,37.53,37.53,111300.0,33.5569,33.5837,33.45,33.45,111300.0
2015-03-25 15:30:00,37.52,37.56,37.21,37.37,333000.0,33.441,33.4767,33.1648,33.3074,333000.0
2015-03-26 09:30:00,37.33,37.61,36.77,37.05,85700.0,33.2717,33.5213,32.7726,33.0221,85700.0
2015-03-26 10:00:00,37.05,37.15,36.76,36.95,72500.0,33.0221,33.1113,32.7637,32.933,72500.0
2015-03-26 10:30:00,36.93,37.04,36.86,36.91,30400.0,32.9152,33.0132,32.8528,32.8974,30400.0
2015-03-26 11:00:00,36.9,36.97,36.86,36.93,41400.0,32.8885,32.9508,32.8528,32.9152,41400.0
2015-03-26 11:30:00,36.93,37.1,36.92,37.09,47800.0,32.9152,33.0667,32.9063,33.0578,47800.0
2015-03-26 12:00:00,37.08,37.11,36.89,36.89,28500.0,33.0489,33.0756,32.8795,32.8795,28500.0
2015-03-26 12:30:00,36.9,36.92,36.78,36.91,37800.0,32.8885,32.9063,32.7815,32.8974,37800.0
2015-03-26 13:00:00,36.91,37.02,36.89,37.02,41000.0,32.8974,32.9954,32.8795,32.9954,41000.0
2015-03-26 13:30:00,37.03,37.2,36.94,37.13,31500.0,33.0043,33.1558,32.9241,33.0934,31500.0
2015-03-26 14:00:00,37.14,37.17,37.03,37.03,41600.0,33.1024,33.1291,33.0043,33.0043,41600.0
2015-03-26 14:30:00,37.06,37.15,37.05,37.06,33200.0,33.0311,33.1113,33.0221,33.0311,33200.0
2015-03-26 15:00:00,37.05,37.07,36.89,36.91,35900.0,33.0221,33.04,32.8795,32.8974,35900.0
2015-03-26 15:30:00,36.91,37.04,36.9,36.98,74700.0,32.8974,33.0132,32.8885,32.9598,74700.0
2015-03-27 09:30:00,36.93,37.36,36.93,37.09,25600.0,32.9152,33.2984,32.9152,33.0578,25600.0
2015-03-27 10:00:00,37.1,37.21,36.91,37.07,47700.0,33.0667,33.1648,32.8974,33.04,47700.0
2015-03-27 10:30:00,37.07,37.32,37.03,37.3,44500.0,33.04,33.2628,33.0043,33.245,44500.0
2015-03-27 11:00:00,37.3,37.34,37.25,37.26,50900.0,33.245,33.2806,33.2004,33.2093,50900.0
2015-03-27 11:30:00,37.24,37.32,37.17,37.2,35800.0,33.1915,33.2628,33.1291,33.1558,35800.0
2015-03-27 12:00:00,37.21,37.55,37.19,37.37,313600.0,33.1648,33.4678,33.1469,33.3074,313600.0
2015-03-27 12:30:00,37.38,37.43,37.28,37.35,13200.0,33.3163,33.3608,33.2271,33.2895,13200.0
2015-03-27 13:00:00,37.35,37.54,37.32,37.54,32000.0,33.2895,33.4589,33.2628,33.4589,32000.0
2015-03-27 13:30:00,37.54,37.56,37.35,37.43,37500.0,33.4589,33.4767,33.2895,33.3608,37500.0
2015-03-27 14:00:00,37.42,37.67,37.37,37.59,96700.0,33.3519,33.5747,33.3074,33.5034,96700.0
2015-03-27 14:30:00,37.57,37.58,37.5,37.58,34800.0,33.4856,33.4945,33.4232,33.4945,34800.0
2015-03-27 15:00:00,37.59,37.63,37.52,37.63,40100.0,33.5034,33.5391,33.441,33.5391,40100.0
2015-03-27 15:30:00,37.64,37.84,37.62,37.82,140600.0,33.548,33.7263,33.5302,33.7084,140600.0
2015-03-30 09:30:00,38.05,38.36,37.96,38.21,37100.0,33.9134,34.1897,33.8332,34.056,37100.0
2015-03-30 10:00:00,38.18,38.23,37.96,37.96,35100.0,34.0293,34.0739,33.8332,33.8332,35100.0
2015-03-30 10:30:00,37.96,38.06,37.86,37.88,57200.0,33.8332,33.9223,33.7441,33.7619,57200.0
2015-03-30 11:00:00,37.88,37.9,37.82,37.83,65100.0,33.7619,33.7797,33.7084,33.7173,65100.0
2015-03-30 11:30:00,37.83,37.9,37.79,37.85,102200.0,33.7173,33.7797,33.6817,33.7352,102200.0
2015-03-30 12:00:00,37.86,37.89,37.69,37.74,126300.0,33.7441,33.7708,33.5926,33.6371,126300.0
2015-03-30 12:30:00,37.75,37.86,37.71,37.76,112600.0,33.646,33.7441,33.6104,33.655,112600.0
2015-03-30 13:00:00,37.82,38.08,37.75,37.76,101000.0,33.7084,33.9402,33.646,33.655,101000.0
2015-03-30 13:30:00,37.77,37.89,37.76,37.89,22700.0,33.6639,33.7708,33.655,33.7708,22700.0
2015-03-30 14:00:00,37.88,37.91,37.78,37.79,27600.0,33.7619,33.7887,33.6728,33.6817,27600.0
2015-03-30 14:30:00,37.8,37.8,37.71,37.75,20400.0,33.6906,33.6906,33.6104,33.646,20400.0
2015-03-30 15:00:00,37.75,37.8,37.72,37.78,29200.0,33.646,33.6906,33.6193,33.6728,29200.0
2015-03-30 15:30:00,37.79,37.81,37.59,37.74,237600.0,33.6817,33.6995,33.5034,33.6371,237600.0
2015-03-31 09:30:00,37.5,37.67,37.26,37.53,41700.0,33.4232,33.5747,33.2093,33.45,41700.0
2015-03-31 10:00:00,37.52,37.65,37.48,37.59,60600.0,33.441,33.5569,33.4054,33.5034,60600.0
2015-03-31 10:30:00,37.58,37.64,37.46,37.48,22600.0,33.4945,33.548,33.3876,33.4054,22600.0
2015-03-31 11:00:00,37.48,37.7,37.46,37.6,59300.0,33.4054,33.6015,33.3876,33.5124,59300.0
2015-03-31 11:30:00,37.59,37.6,37.36,37.48,44300.0,33.5034,33.5124,33.2984,33.4054,44300.0
2015-03-31 12:00:00,37.48,37.48,37.32,37.44,28600.0,33.4054,33.4054,33.2628,33.3697,28600.0
2015-03-31 12:30:00,37.44,37.48,37.38,37.41,45000.0,33.3697,33.4054,33.3163,33.343,45000.0
2015-03-31 13:00:00,37.41,37.44,37.27,37.28,45200.0,33.343,33.3697,33.2182,33.2271,45200.0
2015-03-31 13:30:00,37.28,37.36,37.22,37.26,72900.0,33.2271,33.2984,33.1737,33.2093,72900.0
2015-03-31 14:00:00,37.27,37.32,37.24,37.26,48700.0,33.2182,33.2628,33.1915,33.2093,48700.0
2015-03-31 14:30:00,37.26,37.28,37.18,37.25,88500.0,33.2093,33.2271,33.138,33.2004,88500.0
2015-03-31 15:00:00,37.25,37.26,37.11,37.25,144300.0,33.2004,33.2093,33.0756,33.2004,144300.0
2015-03-31 15:30:00,37.25,37.29,37.18,37.25,228700.0,33.2004,33.2361,33.138,33.2004,228700.0
2015-04-01 09:30:00,37.2,37.57,36.43,36.64,107000.0,33.1558,33.4856,32.4695,32.6567,107000.0
2015-04-01 10:00:00,36.65,36.8,36.56,36.72,86100.0,32.6656,32.7993,32.5854,32.728,86100.0
2015-04-01 10:30:00,36.73,36.97,36.64,36.95,38700.0,32.7369,32.9508,32.6567,32.933,38700.0
2015-04-01 11:00:00,36.95,36.96,36.8,36.84,42600.0,32.933,32.9419,32.7993,32.835,42600.0
2015-04-01 11:30:00,36.83,36.84,36.59,36.63,52400.0,32.8261,32.835,32.6122,32.6478,52400.0
2015-04-01 12:00:00,36.63,36.69,36.54,36.67,24900.0,32.6478,32.7013,32.5676,32.6835,24900.0
2015-04-01 12:30:00,36.63,36.67,36.57,36.64,15800.0,32.6478,32.6835,32.5943,32.6567,15800.0
2015-04-01 13:00:00,36.63,36.68,36.6,36.62,23300.0,32.6478,32.6924,32.6211,32.6389,23300.0
2015-04-01 13:30:00,36.62,36.83,36.55,36.74,64400.0,32.6389,32.8261,32.5765,32.7458,64400.0
2015-04-01 14:00:00,36.74,36.78,36.64,36.64,37100.0,32.7458,32.7815,32.6567,32.6567,37100.0
2015-04-01 14:30:00,36.65,36.66,36.59,36.61,57000.0,32.6656,32.6745,32.6122,32.63,57000.0
2015-04-01 15:00:00,36.61,36.67,36.55,36.67,44200.0,32.63,32.6835,32.5765,32.6835,44200.0
2015-04-01 15:30:00,36.66,36.75,36.62,36.74,122000.0,32.6745,32.7548,32.6389,32.7458,122000.0
2015-04-02 09:30:00,36.65,36.85,36.51,36.62,66500.0,32.6656,32.8439,32.5409,32.6389,66500.0
2015-04-02 10:00:00,36.63,36.8,36.61,36.61,25000.0,32.6478,32.7993,32.63,32.63,25000.0
2015-04-02 10:30:00,36.64,36.81,36.64,36.66,34300.0,32.6567,32.8082,32.6567,32.6745,34300.0
2015-04-02 11:00:00,36.65,36.71,36.63,36.66,21000.0,32.6656,32.7191,32.6478,32.6745,21000.0
2015-04-02 11:30:00,36.68,36.73,36.63,36.7,25300.0,32.6924,32.7369,32.6478,32.7102,25300.0
2015-04-02 12:00:00,36.67,36.7,36.61,36.64,24700.0,32.6835,32.7102,32.63,32.6567,24700.0
2015-04-02 12:30:00,36.63,36.72,36.6,36.66,21200.0,32.6478,32.728,32.6211,32.6745,21200.0
2015-04-02 13:00:00,36.65,36.68,36.6,36.67,24900.0,32.6656,32.6924,32.6211,32.6835,24900.0
2015-04-02 13:30:00,36.67,36.71,36.61,36.69,26800.0,32.6835,32.7191,32.63,32.7013,26800.0
2015-04-02 14:00:00,36.7,36.83,36.68,36.79,61700.0,32.7102,32.8261,32.6924,32.7904,61700.0
2015-04-02 14:30:00,36.79,36.83,36.7,36.74,29100.0,32.7904,32.8261,32.7102,32.7458,29100.0
2015-04-02 15:00:00,36.75,36.78,36.6,36.63,40600.0,32.7548,32.7815,32.6211,32.6478,40600.0
2015-04-02 15:30:00,36.63,36.74,36.6,36.68,84200.0,32.6478,32.7458,32.6211,32.6924,84200.0
2015-04-06 09:30:00,36.56,36.73,36.51,36.69,64400.0,32.5854,32.7369,32.5409,32.7013,64400.0
2015-04-06 10:00:00,36.71,36.88,36.69,36.88,40400.0,32.7191,32.8706,32.7013,32.8706,40400.0
2015-04-06 10:30:00,36.89,36.94,36.72,36.85,55600.0,32.8795,32.9241,32.728,32.8439,55600.0
2015-04-06 11:00:00,36.84,37.01,36.83,36.95,68800.0,32.835,32.9865,32.8261,32.933,68800.0
2015-04-06 11:30:00,36.91,37.03,36.87,36.98,36200.0,32.8974,33.0043,32.8617,32.9598,36200.0
2015-04-06 12:00:00,36.97,37.0,36.88,36.9,32600.0,32.9508,32.9776,32.8706,32.8885,32600.0
2015-04-06 12:30:00,36.91,36.99,36.88,36.99,20000.0,32.8974,32.9687,32.8706,32.9687,20000.0
2015-04-06 13:00:00,36.99,37.06,36.95,37.03,93400.0,32.9687,33.0311,32.933,33.0043,93400.0
2015-04-06 13:30:00,37.03,37.08,37.0,37.03,34600.0,33.0043,33.0489,32.9776,33.0043,34600.0
2015-04-06 14:00:00,37.03,37.04,36.93,36.98,109000.0,33.0043,33.0132,32.9152,32.9598,109000.0
2015-04-06 14:30:00,36.98,37.03,36.97,37.01,28800.0,32.9598,33.0043,32.9508,32.9865,28800.0
2015-04-06 15:00:00,37.01,37.01,36.94,36.97,735200.0,32.9865,32.9865,32.9241,32.9508,735200.0
2015-04-06 15:30:00,36.98,37.0,36.87,36.93,249800.0,32.9598,32.9776,32.8617,32.9152,249800.0
2015-04-07 09:30:00,36.95,37.03,36.84,36.86,32300.0,32.933,33.0043,32.835,32.8528,32300.0
2015-04-07 10:00:00,36.87,36.99,36.8,36.95,26000.0,32.8617,32.9687,32.7993,32.933,26000.0
2015-04-07 10:30:00,36.96,37.07,36.94,37.06,27600.0,32.9419,33.04,32.9241,33.0311,27600.0
2015-04-07 11:00:00,37.05,37.28,37.04,37.2,49600.0,33.0221,33.2271,33.0132,33.1558,49600.0
2015-04-07 11:30:00,37.21,37.24,37.12,37.17,36200.0,33.1648,33.1915,33.0845,33.1291,36200.0
2015-04-07 12:00:00,37.18,37.25,37.16,37.23,20400.0,33.138,33.2004,33.1202,33.1826,20400.0
2015-04-07 12:30:00,37.23,37.24,37.17,37.2,24400.0,33.1826,33.1915,33.1291,33.1558,24400.0
2015-04-07 13:00:00,37.21,37.27,37.2,37.24,15900.0,33.1648,33.2182,33.1558,33.1915,15900.0
2015-04-07 13:30:00,37.24,37.25,37.2,37.23,122300.0,33.1915,33.2004,33.1558,33.1826,122300.0
2015-04-07 14:00:00,37.24,37.29,37.23,37.26,10800.0,33.1915,33.2361,33.1826,33.2093,10800.0
2015-04-07 14:30:00,37.26,37.26,37.15,37.15,27700.0,33.2093,33.2093,33.1113,33.1113,27700.0
2015-04-07 15:00:00,37.15,37.15,37.05,37.14,98400.0,33.1113,33.1113,33.0221,33.1024,98400.0
2015-04-07 15:30:00,37.13,37.19,37.12,37.17,140200.0,33.0934,33.1469,33.0845,33.1291,140200.0
2015-04-08 09:30:00,37.25,37.5,37.25,37.37,14300.0,33.2004,33.4232,33.2004,33.3074,14300.0
2015-04-08 10:00:00,37.39,37.42,37.27,37.39,21600.0,33.3252,33.3519,33.2182,33.3252,21600.0
2015-04-08 10:30:00,37.38,37.55,37.35,37.54,40400.0,33.3163,33.4678,33.2895,33.4589,40400.0
2015-04-08 11:00:00,37.55,37.84,37.5,37.75,51300.0,33.4678,33.7263,33.4232,33.646,51300.0
2015-04-08 11:30:00,37.75,37.89,37.67,37.7,77000.0,33.646,33.7708,33.5747,33.6015,77000.0
2015-04-08 12:00:00,37.7,37.8,37.67,37.75,35300.0,33.6015,33.6906,33.5747,33.646,35300.0
2015-04-08 12:30:00,37.74,37.81,37.68,37.76,26100.0,33.6371,33.6995,33.5837,33.655,26100.0
2015-04-08 13:00:00,37.73,37.81,37.73,37.79,23300.0,33.6282,33.6995,33.6282,33.6817,23300.0
2015-04-08 13:30:00,37.78,37.8,37.67,37.71,20600.0,33.6728,33.6906,33.5747,33.6104,20600.0
2015-04-08 14:00:00,37.72,38.08,37.62,38.06,86400.0,33.6193,33.9402,33.5302,33.9223,86400.0
2015-04-08 14:30:00,38.03,38.03,37.86,37.91,34500.0,33.8956,33.8956,33.7441,33.7887,34500.0
2015-04-08 15:00:00,37.92,37.95,37.89,37.93,30700.0,33.7976,33.8243,33.7708,33.8065,30700.0
2015-04-08 15:30:00,37.91,38.0,37.87,37.95,172600.0,33.7887,33.8689,33.753,33.8243,172600.0
2015-04-09 09:30:00,37.98,38.07,37.79,37.93,45300.0,33.851,33.9313,33.6817,33.8065,45300.0
2015-04-09 10:00:00,37.94,37.99,37.83,37.91,29100.0,33.8154,33.86,33.7173,33.7887,29100.0
2015-04-09 10:30:00,37.92,37.99,37.87,37.97,28800.0,33.7976,33.86,33.753,33.8421,28800.0
2015-04-09 11:00:00,37.96,38.01,37.89,37.99,42600.0,33.8332,33.8778,33.7708,33.86,42600.0
2015-04-09 11:30:00,38.0,38.05,37.99,38.0,12800.0,33.8689,33.9134,33.86,33.8689,12800.0
2015-04-09 12:00:00,38.0,38.05,37.98,38.05,11600.0,33.8689,33.9134,33.851,33.9134,11600.0
2015-04-09 12:30:00,38.06,38.11,38.02,38.04,21400.0,33.9223,33.9669,33.8867,33.9045,21400.0
2015-04-09 13:00:00,38.04,38.07,38.0,38.03,17800.0,33.9045,33.9313,33.8689,33.8956,17800.0
2015-04-09 13:30:00,38.03,38.06,37.99,38.04,42700.0,33.8956,33.9223,33.86,33.9045,42700.0
2015-04-09 14:00:00,38.05,38.1,38.03,38.09,32000.0,33.9134,33.958,33.8956,33.9491,32000.0
2015-04-09 14:30:00,38.1,38.1,38.01,38.08,24400.0,33.958,33.958,33.8778,33.9402,24400.0
2015-04-09 15:00:00,38.07,38.24,38.07,38.2,62000.0,33.9313,34.0828,33.9313,34.0471,62000.0
2015-04-09 15:30:00,38.2,38.42,38.15,38.37,254000.0,34.0471,34.2432,34.0026,34.1986,254000.0
2015-04-10 09:30:00,38.48,38.48,37.84,37.86,48300.0,34.2967,34.2967,33.7263,33.7441,48300.0
2015-04-10 10:00:00,37.87,37.96,37.85,37.87,24600.0,33.753,33.8332,33.7352,33.753,24600.0
2015-04-10 10:30:00,37.87,38.22,37.83,38.1,40800.0,33.753,34.0649,33.7173,33.958,40800.0
2015-04-10 11:00:00,38.1,38.15,38.04,38.06,36200.0,33.958,34.0026,33.9045,33.9223,36200.0
2015-04-10 11:30:00,38.05,38.24,38.0,38.18,22700.0,33.9134,34.0828,33.8689,34.0293,22700.0
2015-04-10 12:00:00,38.18,38.24,38.15,38.18,16700.0,34.0293,34.0828,34.0026,34.0293,16700.0
2015-04-10 12:30:00,38.19,38.3,38.15,38.26,15700.0,34.0382,34.1363,34.0026,34.1006,15700.0
2015-04-10 13:00:00,38.28,38.35,38.25,38.28,24000.0,34.1184,34.1808,34.0917,34.1184,24000.0
2015-04-10 13:30:00,38.28,38.29,38.21,38.26,20700.0,34.1184,34.1273,34.056,34.1006,20700.0
2015-04-10 14:00:00,38.25,38.37,38.25,38.35,23300.0,34.0917,34.1986,34.0917,34.1808,23300.0
2015-04-10 14:30:00,38.35,38.36,38.31,38.32,21600.0,34.1808,34.1897,34.1452,34.1541,21600.0
2015-04-10 15:00:00,38.31,38.31,38.18,38.26,25700.0,34.1452,34.1452,34.0293,34.1006,25700.0
2015-04-10 15:30:00,38.26,38.43,38.26,38.43,138200.0,34.1006,34.2521,34.1006,34.2521,138200.0
2015-04-13 09:30:00,38.51,38.71,38.5,38.52,19800.0,34.3234,34.5017,34.3145,34.3323,19800.0
2015-04-13 10:00:00,38.5,38.62,38.45,38.62,11800.0,34.3145,34.4215,34.2699,34.4215,11800.0
2015-04-13 10:30:00,38.62,38.62,38.42,38.48,20700.0,34.4215,34.4215,34.2432,34.2967,20700.0
2015-04-13 11:00:00,38.48,38.58,38.46,38.53,21900.0,34.2967,34.3858,34.2789,34.3412,21900.0
2015-04-13 11:30:00,38.51,38.59,38.51,38.54,13800.0,34.3234,34.3947,34.3234,34.3502,13800.0
2015-04-13 12:00:00,38.54,38.61,38.51,38.6,26100.0,34.3502,34.4126,34.3234,34.4036,26100.0
2015-04-13 12:30:00,38.6,38.61,38.53,38.54,17000.0,34.4036,34.4126,34.3412,34.3502,17000.0
2015-04-13 13:00:00,38.56,38.61,38.5,38.6,34800.0,34.368,34.4126,34.3145,34.4036,34800.0
2015-04-13 13:30:00,38.59,38.62,38.54,38.6,23600.0,34.3947,34.4215,34.3502,34.4036,23600.0
2015-04-13 14:00:00,38.6,38.61,38.45,38.51,78400.0,34.4036,34.4126,34.2699,34.3234,78400.0
2015-04-13 14:30:00,38.5,38.58,38.5,38.51,29200.0,34.3145,34.3858,34.3145,34.3234,29200.0
2015-04-13 15:00:00,38.51,38.53,38.49,38.5,41500.0,34.3234,34.3412,34.3056,34.3145,41500.0
2015-04-13 15:30:00,38.49,38.52,38.41,38.48,123000.0,34.3056,34.3323,34.2343,34.2967,123000.0
2015-04-14 09:30:00,38.42,38.42,37.92,37.92,91600.0,34.2432,34.2432,33.7976,33.7976,91600.0
2015-04-14 10:00:00,37.92,37.94,37.77,37.78,30200.0,33.7976,33.8154,33.6639,33.6728,30200.0
2015-04-14 10:30:00,37.77,37.91,37.76,37.82,33200.0,33.6639,33.7887,33.655,33.7084,33200.0
2015-04-14 11:00:00,37.81,37.86,37.78,37.84,19700.0,33.6995,33.7441,33.6728,33.7263,19700.0
2015-04-14 11:30:00,37.84,37.85,37.77,37.82,15000.0,33.7263,33.7352,33.6639,33.7084,15000.0
2015-04-14 12:00:00,37.82,38.0,37.81,37.99,23000.0,33.7084,33.8689,33.6995,33.86,23000.0
2015-04-14 12:30:00,37.99,38.1,37.99,38.02,13500.0,33.86,33.958,33.86,33.8867,13500.0
2015-04-14 13:00:00,38.03,38.04,37.89,37.9,12300.0,33.8956,33.9045,33.7708,33.7797,12300.0
2015-04-14 13:30:00,37.91,37.97,37.91,37.95,10400.0,33.7887,33.8421,33.7887,33.8243,10400.0
2015-04-14 14:00:00,37.95,38.03,37.93,38.02,29500.0,33.8243,33.8956,33.8065,33.8867,29500.0
2015-04-14 14:30:00,38.02,38.05,37.99,38.05,45100.0,33.8867,33.9134,33.86,33.9134,45100.0
2015-04-14 15:00:00,38.04,38.05,37.99,38.01,18700.0,33.9045,33.9134,33.86,33.8778,18700.0
2015-04-14 15:30:00,38.01,38.06,37.98,38.06,65900.0,33.8778,33.9223,33.851,33.9223,65900.0
2015-04-15 09:30:00,38.14,38.45,37.57,38.36,18400.0,33.9936,34.2699,33.4856,34.1897,18400.0
2015-04-15 10:00:00,38.36,38.36,38.13,38.15,20400.0,34.1897,34.1897,33.9847,34.0026,20400.0
2015-04-15 10:30:00,38.13,38.14,38.03,38.06,32900.0,33.9847,33.9936,33.8956,33.9223,32900.0
2015-04-15 11:00:00,38.05,38.07,38.0,38.02,15300.0,33.9134,33.9313,33.8689,33.8867,15300.0
2015-04-15 11:30:00,38.03,38.15,37.98,38.15,5400.0,33.8956,34.0026,33.851,34.0026,5400.0
2015-04-15 12:00:00,38.15,38.29,38.07,38.29,44800.0,34.0026,34.1273,33.9313,34.1273,44800.0
2015-04-15 12:30:00,38.27,38.46,38.26,38.45,39300.0,34.1095,34.2789,34.1006,34.2699,39300.0
2015-04-15 13:00:00,38.44,38.45,38.34,38.37,15600.0,34.261,34.2699,34.1719,34.1986,15600.0
2015-04-15 13:30:00,38.39,38.42,38.26,38.35,48300.0,34.2165,34.2432,34.1006,34.1808,48300.0
2015-04-15 14:00:00,38.36,38.42,38.33,38.34,9700.0,34.1897,34.2432,34.163,34.1719,9700.0
2015-04-15 14:30:00,38.35,38.43,38.3,38.39,26300.0,34.1808,34.2521,34.1363,34.2165,26300.0
2015-04-15 15:00:00,38.39,38.53,38.38,38.52,51900.0,34.2165,34.3412,34.2076,34.3323,51900.0
2015-04-15 15:30:00,38.53,38.56,38.37,38.45,130600.0,34.3412,34.368,34.1986,34.2699,130600.0
2015-04-16 09:30:00,38.43,38.53,38.0,38.07,78800.0,34.2521,34.3412,33.8689,33.9313,78800.0
2015-04-16 10:00:00,38.07,38.22,38.0,38.14,429700.0,33.9313,34.0649,33.8689,33.9936,429700.0
2015-04-16 10:30:00,38.14,38.26,38.12,38.19,12100.0,33.9936,34.1006,33.9758,34.0382,12100.0
2015-04-16 11:00:00,38.16,38.22,38.07,38.19,14400.0,34.0115,34.0649,33.9313,34.0382,14400.0
2015-04-16 11:30:00,38.21,38.22,38.01,38.01,7600.0,34.056,34.0649,33.8778,33.8778,7600.0
2015-04-16 12:00:00,38.01,38.02,37.93,38.0,25800.0,33.8778,33.8867,33.8065,33.8689,25800.0
2015-04-16 12:30:00,37.99,38.06,37.97,38.04,12600.0,33.86,33.9223,33.8421,33.9045,12600.0
2015-04-16 13:00:00,38.04,38.04,37.99,38.0,9600.0,33.9045,33.9045,33.86,33.8689,9600.0
2015-04-16 13:30:00,38.01,38.11,37.99,38.11,9500.0,33.8778,33.9669,33.86,33.9669,9500.0
2015-04-16 14:00:00,38.13,38.16,38.07,38.16,24400.0,33.9847,34.0115,33.9313,34.0115,24400.0
2015-04-16 14:30:00,38.16,38.23,38.14,38.19,11600.0,34.0115,34.0739,33.9936,34.0382,11600.0
2015-04-16 15:00:00,38.2,38.32,38.19,38.21,55800.0,34.0471,34.1541,34.0382,34.056,55800.0
2015-04-16 15:30:00,38.21,38.22,38.1,38.2,79900.0,34.056,34.0649,33.958,34.0471,79900.0
2015-04-17 09:30:00,37.99,38.08,37.85,37.9,28000.0,33.86,33.9402,33.7352,33.7797,28000.0
2015-04-17 10:00:00,37.82,37.85,37.65,37.7,17800.0,33.7084,33.7352,33.5569,33.6015,17800.0
2015-04-17 10:30:00,37.7,37.74,37.68,37.72,15800.0,33.6015,33.6371,33.5837,33.6193,15800.0
2015-04-17 11:00:00,37.71,37.78,37.67,37.77,11300.0,33.6104,33.6728,33.5747,33.6639,11300.0
2015-04-17 11:30:00,37.77,37.81,37.71,37.77,7200.0,33.6639,33.6995,33.6104,33.6639,7200.0
2015-04-17 12:00:00,37.78,37.87,37.77,37.8,7100.0,33.6728,33.753,33.6639,33.6906,7100.0
2015-04-17 12:30:00,37.81,37.84,37.79,37.84,7100.0,33.6995,33.7263,33.6817,33.7263,7100.0
2015-04-17 13:00:00,37.81,37.82,37.79,37.81,7400.0,33.6995,33.7084,33.6817,33.6995,7400.0
2015-04-17 13:30:00,37.8,37.84,37.78,37.8,21300.0,33.6906,33.7263,33.6728,33.6906,21300.0
2015-04-17 14:00:00,37.8,37.81,37.75,37.77,31100.0,33.6906,33.6995,33.646,33.6639,31100.0
2015-04-17 14:30:00,37.76,37.8,37.75,37.79,17300.0,33.655,33.6906,33.646,33.6817,17300.0
2015-04-17 15:00:00,37.79,37.79,37.74,37.79,19900.0,33.6817,33.6817,33.6371,33.6817,19900.0
2015-04-17 15:30:00,37.79,37.89,37.78,37.83,38400.0,33.6817,33.7708,33.6728,33.7173,38400.0
2015-04-20 09:30:00,38.04,38.21,37.91,38.07,18400.0,33.9045,34.056,33.7887,33.9313,18400.0
2015-04-20 10:00:00,38.12,38.15,37.95,38.02,21000.0,33.9758,34.0026,33.8243,33.8867,21000.0
2015-04-20 10:30:00,38.02,38.05,37.94,38.01,26200.0,33.8867,33.9134,33.8154,33.8778,26200.0
2015-04-20 11:00:00,38.01,38.08,37.96,38.0,36400.0,33.8778,33.9402,33.8332,33.8689,36400.0
2015-04-20 11:30:00,38.0,38.17,37.98,38.16,46600.0,33.8689,34.0204,33.851,34.0115,46600.0
2015-04-20 12:00:00,38.17,38.2,38.11,38.17,20600.0,34.0204,34.0471,33.9669,34.0204,20600.0
2015-04-20 12:30:00,38.15,38.17,38.01,38.09,381200.0,34.0026,34.0204,33.8778,33.9491,381200.0
2015-04-20 13:00:00,38.08,38.14,38.05,38.07,542000.0,33.9402,33.9936,33.9134,33.9313,542000.0
2015-04-20 13:30:00,38.08,38.45,38.03,38.4,188400.0,33.9402,34.2699,33.8956,34.2254,188400.0
2015-04-20 14:00:00,38.4,38.44,38.28,38.3,66800.0,34.2254,34.261,34.1184,34.1363,66800.0
2015-04-20 14:30:00,38.34,38.35,38.27,38.3,22800.0,34.1719,34.1808,34.1095,34.1363,22800.0
2015-04-20 15:00:00,38.31,38.39,38.29,38.3,43800.0,34.1452,34.2165,34.1273,34.1363,43800.0
2015-04-20 15:30:00,38.31,38.33,38.24,38.31,115800.0,34.1452,34.163,34.0828,34.1452,115800.0
2015-04-21 09:30:00,38.52,38.6,38.25,38.29,13100.0,34.3323,34.4036,34.0917,34.1273,13100.0
2015-04-21 10:00:00,38.29,38.45,38.21,38.45,21900.0,34.1273,34.2699,34.056,34.2699,21900.0
2015-04-21 10:30:00,38.45,38.56,38.42,38.54,19000.0,34.2699,34.368,34.2432,34.3502,19000.0
2015-04-21 11:00:00,38.58,38.63,38.54,38.55,10900.0,34.3858,34.4304,34.3502,34.3591,10900.0
2015-04-21 11:30:00,38.55,38.58,38.46,38.52,12200.0,34.3591,34.3858,34.2789,34.3323,12200.0
2015-04-21 12:00:00,38.52,38.56,38.42,38.56,35200.0,34.3323,34.368,34.2432,34.368,35200.0
2015-04-21 12:30:00,38.55,38.64,38.52,38.63,84400.0,34.3591,34.4393,34.3323,34.4304,84400.0
2015-04-21 13:00:00,38.61,38.67,38.59,38.66,23400.0,34.4126,34.466,34.3947,34.4571,23400.0
2015-04-21 13:30:00,38.66,38.71,38.65,38.7,58000.0,34.4571,34.5017,34.4482,34.4928,58000.0
2015-04-21 14:00:00,38.7,38.71,38.62,38.71,27800.0,34.4928,34.5017,34.4215,34.5017,27800.0
2015-04-21 14:30:00,38.7,38.71,38.66,38.68,28000.0,34.4928,34.5017,34.4571,34.4749,28000.0
2015-04-21 15:00:00,38.68,38.71,38.54,38.54,53000.0,34.4749,34.5017,34.3502,34.3502,53000.0
2015-04-21 15:30:00,38.55,38.78,38.51,38.71,140000.0,34.3591,34.5641,34.3234,34.5017,140000.0
2015-04-22 09:30:00,38.77,38.78,38.36,38.41,18100.0,34.5552,34.5641,34.1897,34.2343,18100.0
2015-04-22 10:00:00,38.39,38.54,38.39,38.5,19200.0,34.2165,34.3502,34.2165,34.3145,19200.0
2015-04-22 10:30:00,38.47,38.59,38.4,38.58,16600.0,34.2878,34.3947,34.2254,34.3858,16600.0
2015-04-22 11:00:00,38.58,38.63,38.56,38.63,23700.0,34.3858,34.4304,34.368,34.4304,23700.0
2015-04-22 11:30:00,38.64,38.67,38.57,38.67,18900.0,34.4393,34.466,34.3769,34.466,18900.0
2015-04-22 12:00:00,38.68,38.74,38.62,38.73,13200.0,34.4749,34.5284,34.4215,34.5195,13200.0
2015-04-22 12:30:00,38.73,38.76,38.71,38.72,8700.0,34.5195,34.5462,34.5017,34.5106,8700.0
2015-04-22 13:00:00,38.74,38.77,38.67,38.74,40500.0,34.5284,34.5552,34.466,34.5284,40500.0
2015-04-22 13:30:00,38.74,38.88,38.73,38.86,55000.0,34.5284,34.6532,34.5195,34.6354,55000.0
2015-04-22 14:00:00,38.88,38.93,38.85,38.86,48900.0,34.6532,34.6978,34.6265,34.6354,48900.0
2015-04-22 14:30:00,38.86,38.88,38.83,38.84,10500.0,34.6354,34.6532,34.6086,34.6175,10500.0
2015-04-22 15:00:00,38.84,38.98,38.84,38.98,53400.0,34.6175,34.7423,34.6175,34.7423,53400.0
2015-04-22 15:30:00,38.98,38.99,38.83,38.95,83400.0,34.7423,34.7512,34.6086,34.7156,83400.0
2015-04-23 09:30:00,38.94,38.96,38.38,38.71,136000.0,34.7067,34.7245,34.2076,34.5017,136000.0
2015-04-23 10:00:00,38.72,38.84,38.66,38.83,17500.0,34.5106,34.6175,34.4571,34.6086,17500.0
2015-04-23 10:30:00,38.82,38.94,38.76,38.76,44300.0,34.5997,34.7067,34.5462,34.5462,44300.0
2015-04-23 11:00:00,38.75,38.85,38.74,38.84,39600.0,34.5373,34.6265,34.5284,34.6175,39600.0
2015-04-23 11:30:00,38.84,38.98,38.84,38.91,31700.0,34.6175,34.7423,34.6175,34.6799,31700.0
2015-04-23 12:00:00,38.9,38.98,38.87,38.96,17200.0,34.671,34.7423,34.6443,34.7245,17200.0
2015-04-23 12:30:00,38.98,39.01,38.94,38.98,70800.0,34.7423,34.7691,34.7067,34.7423,70800.0
2015-04-23 13:00:00,38.99,39.0,38.94,38.95,8000.0,34.7512,34.7602,34.7067,34.7156,8000.0
2015-04-23 13:30:00,38.96,39.01,38.96,39.0,29500.0,34.7245,34.7691,34.7245,34.7602,29500.0
2015-04-23 14:00:00,38.99,39.06,38.98,39.0,26300.0,34.7512,34.8136,34.7423,34.7602,26300.0
2015-04-23 14:30:00,39.01,39.05,38.89,38.9,21900.0,34.7691,34.8047,34.6621,34.671,21900.0
2015-04-23 15:00:00,38.9,38.95,38.83,38.94,27800.0,34.671,34.7156,34.6086,34.7067,27800.0
2015-04-23 15:30:00,38.94,39.03,38.94,39.02,79100.0,34.7067,34.7869,34.7067,34.778,79100.0
2015-04-24 09:30:00,39.15,39.32,38.78,38.86,30000.0,34.8938,35.0454,34.5641,34.6354,30000.0
2015-04-24 10:00:00,38.87,38.89,38.72,38.8,14400.0,34.6443,34.6621,34.5106,34.5819,14400.0
2015-04-24 10:30:00,38.78,38.99,38.77,38.96,13100.0,34.5641,34.7512,34.5552,34.7245,13100.0
2015-04-24 11:00:00,38.94,39.08,38.92,39.01,55700.0,34.7067,34.8315,34.6888,34.7691,55700.0
2015-04-24 11:30:00,39.02,39.02,38.9,38.92,58600.0,34.778,34.778,34.671,34.6888,58600.0
2015-04-24 12:00:00,38.92,38.98,38.87,38.9,21000.0,34.6888,34.7423,34.6443,34.671,21000.0
2015-04-24 12:30:00,38.91,38.97,38.87,38.91,20600.0,34.6799,34.7334,34.6443,34.6799,20600.0
2015-04-24 13:00:00,38.92,38.94,38.9,38.94,12500.0,34.6888,34.7067,34.671,34.7067,12500.0
2015-04-24 13:30:00,38.93,38.93,38.83,38.83,58300.0,34.6978,34.6978,34.6086,34.6086,58300.0
2015-04-24 14:00:00,38.83,38.87,38.83,38.85,16500.0,34.6086,34.6443,34.6086,34.6265,16500.0
2015-04-24 14:30:00,38.84,38.9,38.82,38.9,22300.0,34.6175,34.671,34.5997,34.671,22300.0
2015-04-24 15:00:00,38.9,38.9,38.84,38.88,53500.0,34.671,34.671,34.6175,34.6532,53500.0
2015-04-24 15:30:00,38.89,38.92,38.85,38.88,105800.0,34.6621,34.6888,34.6265,34.6532,105800.0
2015-04-27 09:30:00,38.87,39.05,38.76,38.88,32500.0,34.6443,34.8047,34.5462,34.6532,32500.0
2015-04-27 10:00:00,38.88,38.88,38.77,38.84,13300.0,34.6532,34.6532,34.5552,34.6175,13300.0
2015-04-27 10:30:00,38.83,38.84,38.7,38.73,20300.0,34.6086,34.6175,34.4928,34.5195,20300.0
2015-04-27 11:00:00,38.72,38.82,38.7,38.77,13600.0,34.5106,34.5997,34.4928,34.5552,13600.0
2015-04-27 11:30:00,38.78,38.8,38.73,38.8,20600.0,34.5641,34.5819,34.5195,34.5819,20600.0
2015-04-27 12:00:00,38.8,38.8,38.62,38.62,14800.0,34.5819,34.5819,34.4215,34.4215,14800.0
2015-04-27 12:30:00,38.65,38.74,38.6,38.71,19900.0,34.4482,34.5284,34.4036,34.5017,19900.0
2015-04-27 13:00:00,38.7,38.76,38.56,38.64,12500.0,34.4928,34.5462,34.368,34.4393,12500.0
2015-04-27 13:30:00,38.64,38.74,38.63,38.68,13900.0,34.4393,34.5284,34.4304,34.4749,13900.0
2015-04-27 14:00:00,38.68,38.68,38.53,38.62,14300.0,34.4749,34.4749,34.3412,34.4215,14300.0
2015-04-27 14:30:00,38.62,38.64,38.57,38.62,12200.0,34.4215,34.4393,34.3769,34.4215,12200.0
2015-04-27 15:00:00,38.63,38.73,38.62,38.7,22000.0,34.4304,34.5195,34.4215,34.4928,22000.0
2015-04-27 15:30:00,38.69,38.74,38.66,38.74,101100.0,34.4839,34.5284,34.4571,34.5284,101100.0
2015-04-28 09:30:00,38.64,38.7,38.47,38.63,17200.0,34.4393,34.4928,34.2878,34.4304,17200.0
2015-04-28 10:00:00,38.62,38.68,38.33,38.54,13600.0,34.4215,34.4749,34.163,34.3502,13600.0
2015-04-28 10:30:00,38.54,38.84,38.53,38.81,309500.0,34.3502,34.6175,34.3412,34.5908,309500.0
2015-04-28 11:00:00,38.81,38.93,38.73,38.78,24700.0,34.5908,34.6978,34.5195,34.5641,24700.0
2015-04-28 11:30:00,38.81,38.94,38.79,38.91,9100.0,34.5908,34.7067,34.573,34.6799,9100.0
2015-04-28 12:00:00,38.91,38.97,38.9,38.93,18000.0,34.6799,34.7334,34.671,34.6978,18000.0
2015-04-28 12:30:00,38.92,38.93,38.82,38.83,24800.0,34.6888,34.6978,34.5997,34.6086,24800.0
2015-04-28 13:00:00,38.83,38.84,38.77,38.77,8300.0,34.6086,34.6175,34.5552,34.5552,8300.0
2015-04-28 13:30:00,38.77,38.78,38.7,38.73,10600.0,34.5552,34.5641,34.4928,34.5195,10600.0
2015-04-28 14:00:00,38.72,38.74,38.63,38.64,16100.0,34.5106,34.5284,34.4304,34.4393,16100.0
2015-04-28 14:30:00,38.64,38.81,38.63,38.73,34800.0,34.4393,34.5908,34.4304,34.5195,34800.0
2015-04-28 15:00:00,38.72,38.78,38.71,38.75,23700.0,34.5106,34.5641,34.5017,34.5373,23700.0
2015-04-28 15:30:00,38.73,38.81,38.71,38.73,83800.0,34.5195,34.5908,34.5017,34.5195,83800.0
2015-04-29 09:30:00,38.42,38.68,38.23,38.48,43200.0,34.2432,34.4749,34.0739,34.2967,43200.0
2015-04-29 10:00:00,38.47,38.52,38.43,38.49,43300.0,34.2878,34.3323,34.2521,34.3056,43300.0
2015-04-29 10:30:00,38.48,38.53,38.41,38.51,53300.0,34.2967,34.3412,34.2343,34.3234,53300.0
2015-04-29 11:00:00,38.51,38.52,38.42,38.44,29900.0,34.3234,34.3323,34.2432,34.261,29900.0
2015-04-29 11:30:00,38.45,38.5,38.44,38.48,31300.0,34.2699,34.3145,34.261,34.2967,31300.0
2015-04-29 12:00:00,38.49,38.49,38.38,38.38,35200.0,34.3056,34.3056,34.2076,34.2076,35200.0
2015-04-29 12:30:00,38.37,38.37,38.24,38.27,41300.0,34.1986,34.1986,34.0828,34.1095,41300.0
2015-04-29 13:00:00,38.27,38.33,38.23,38.31,35900.0,34.1095,34.163,34.0739,34.1452,35900.0
2015-04-29 13:30:00,38.3,38.33,38.21,38.25,40300.0,34.1363,34.163,34.056,34.0917,40300.0
2015-04-29 14:00:00,38.25,38.37,38.21,38.36,37100.0,34.0917,34.1986,34.056,34.1897,37100.0
2015-04-29 14:30:00,38.37,38.54,38.36,38.5,30800.0,34.1986,34.3502,34.1897,34.3145,30800.0
2015-04-29 15:00:00,38.5,38.54,38.44,38.52,26500.0,34.3145,34.3502,34.261,34.3323,26500.0
2015-04-29 15:30:00,38.52,38.64,38.5,38.58,78200.0,34.3323,34.4393,34.3145,34.3858,78200.0
2015-04-30 09:30:00,38.54,38.91,38.29,38.49,41400.0,34.3502,34.6799,34.1273,34.3056,41400.0
2015-04-30 10:00:00,38.49,38.51,38.16,38.27,46500.0,34.3056,34.3234,34.0115,34.1095,46500.0
2015-04-30 10:30:00,38.29,38.58,38.25,38.48,48400.0,34.1273,34.3858,34.0917,34.2967,48400.0
2015-04-30 11:00:00,38.52,38.63,38.52,38.56,30500.0,34.3323,34.4304,34.3323,34.368,30500.0
2015-04-30 11:30:00,38.57,38.61,38.42,38.45,27600.0,34.3769,34.4126,34.2432,34.2699,27600.0
2015-04-30 12:00:00,38.44,38.46,38.36,38.37,20200.0,34.261,34.2789,34.1897,34.1986,20200.0
2015-04-30 12:30:00,38.37,38.41,38.28,38.35,12300.0,34.1986,34.2343,34.1184,34.1808,12300.0
2015-04-30 13:00:00,38.37,38.4,38.29,38.36,16100.0,34.1986,34.2254,34.1273,34.1897,16100.0
2015-04-30 13:30:00,38.38,38.39,38.33,38.33,14500.0,34.2076,34.2165,34.163,34.163,14500.0
2015-04-30 14:00:00,38.34,38.4,38.31,38.34,31100.0,34.1719,34.2254,34.1452,34.1719,31100.0
2015-04-30 14:30:00,38.35,38.35,38.1,38.13,85500.0,34.1808,34.1808,33.958,33.9847,85500.0
2015-04-30 15:00:00,38.13,38.19,38.09,38.13,57800.0,33.9847,34.0382,33.9491,33.9847,57800.0
2015-04-30 15:30:00,38.13,38.34,38.1,38.32,124400.0,33.9847,34.1719,33.958,34.1541,124400.0
2015-05-01 09:30:00,38.45,38.69,38.32,38.39,25900.0,34.2699,34.4839,34.1541,34.2165,25900.0
2015-05-01 10:00:00,38.37,38.56,38.31,38.5,61500.0,34.1986,34.368,34.1452,34.3145,61500.0
2015-05-01 10:30:00,38.5,38.52,38.32,38.41,53800.0,34.3145,34.3323,34.1541,34.2343,53800.0
2015-05-01 11:00:00,38.4,38.43,38.29,38.34,24000.0,34.2254,34.2521,34.1273,34.1719,24000.0
2015-05-01 11:30:00,38.34,38.38,38.25,38.32,47900.0,34.1719,34.2076,34.0917,34.1541,47900.0
2015-05-01 12:00:00,38.32,38.35,38.21,38.23,16400.0,34.1541,34.1808,34.056,34.0739,16400.0
2015-05-01 12:30:00,38.25,38.35,38.2,38.34,19300.0,34.0917,34.1808,34.0471,34.1719,19300.0
2015-05-01 13:00:00,38.36,38.44,38.35,38.41,20800.0,34.1897,34.261,34.1808,34.2343,20800.0
2015-05-01 13:30:00,38.42,38.5,38.4,38.48,13800.0,34.2432,34.3145,34.2254,34.2967,13800.0
2015-05-01 14:00:00,38.48,38.62,38.48,38.59,30900.0,34.2967,34.4215,34.2967,34.3947,30900.0
2015-05-01 14:30:00,38.58,38.6,38.48,38.54,21200.0,34.3858,34.4036,34.2967,34.3502,21200.0
2015-05-01 15:00:00,38.54,38.55,38.47,38.48,41100.0,34.3502,34.3591,34.2878,34.2967,41100.0
2015-05-01 15:30:00,38.48,38.68,38.48,38.67,106400.0,34.2967,34.4749,34.2967,34.466,106400.0
2015-05-04 09:30:00,38.68,39.06,38.67,38.78,15300.0,34.4749,34.8136,34.466,34.5641,15300.0
2015-05-04 10:00:00,38.82,38.89,38.7,38.79,19100.0,34.5997,34.6621,34.4928,34.573,19100.0
2015-05-04 10:30:00,38.81,38.95,38.75,38.81,34600.0,34.5908,34.7156,34.5373,34.5908,34600.0
2015-05-04 11:00:00,38.79,38.98,38.72,38.91,42000.0,34.573,34.7423,34.5106,34.6799,42000.0
2015-05-04 11:30:00,38.9,38.99,38.82,38.96,317800.0,34.671,34.7512,34.5997,34.7245,317800.0
2015-05-04 12:00:00,38.98,39.05,38.95,38.98,23100.0,34.7423,34.8047,34.7156,34.7423,23100.0
2015-05-04 12:30:00,38.98,39.01,38.92,38.98,9300.0,34.7423,34.7691,34.6888,34.7423,9300.0
2015-05-04 13:00:00,38.96,38.99,38.83,38.89,11800.0,34.7245,34.7512,34.6086,34.6621,11800.0
2015-05-04 13:30:00,38.89,38.9,38.84,38.9,15500.0,34.6621,34.671,34.6175,34.671,15500.0
2015-05-04 14:00:00,38.89,38.91,38.84,38.89,21900.0,34.6621,34.6799,34.6175,34.6621,21900.0
2015-05-04 14:30:00,38.9,38.92,38.78,38.79,51100.0,34.671,34.6888,34.5641,34.573,51100.0
2015-05-04 15:00:00,38.81,38.82,38.71,38.82,30600.0,34.5908,34.5997,34.5017,34.5997,30600.0
2015-05-04 15:30:00,38.82,38.88,38.8,38.8,71500.0,34.5997,34.6532,34.5819,34.5819,71500.0
2015-05-05 09:30:00,38.77,38.84,38.53,38.81,57500.0,34.5552,34.6175,34.3412,34.5908,57500.0
2015-05-05 10:00:00,38.79,38.89,38.56,38.89,38400.0,34.573,34.6621,34.368,34.6621,38400.0
2015-05-05 10:30:00,38.84,38.87,38.69,38.79,104000.0,34.6175,34.6443,34.4839,34.573,104000.0
2015-05-05 11:00:00,38.78,38.81,38.67,38.69,36200.0,34.5641,34.5908,34.466,34.4839,36200.0
2015-05-05 11:30:00,38.67,38.8,38.66,38.76,26400.0,34.466,34.5819,34.4571,34.5462,26400.0
2015-05-05 12:00:00,38.79,38.81,38.64,38.67,20600.0,34.573,34.5908,34.4393,34.466,20600.0
2015-05-05 12:30:00,38.66,38.68,38.59,38.59,10600.0,34.4571,34.4749,34.3947,34.3947,10600.0
2015-05-05 13:00:00,38.61,38.69,38.56,38.68,34800.0,34.4126,34.4839,34.368,34.4749,34800.0
2015-05-05 13:30:00,38.7,38.71,38.61,38.64,31200.0,34.4928,34.5017,34.4126,34.4393,31200.0
2015-05-05 14:00:00,38.64,38.73,38.59,38.7,29800.0,34.4393,34.5195,34.3947,34.4928,29800.0
2015-05-05 14:30:00,38.71,38.74,38.62,38.65,56300.0,34.5017,34.5284,34.4215,34.4482,56300.0
2015-05-05 15:00:00,38.66,38.77,38.65,38.73,66300.0,34.4571,34.5552,34.4482,34.5195,66300.0
2015-05-05 15:30:00,38.74,38.94,38.69,38.88,164100.0,34.5284,34.7067,34.4839,34.6532,164100.0
2015-05-06 09:30:00,38.8,38.99,38.41,38.53,62300.0,34.5819,34.7512,34.2343,34.3412,62300.0
2015-05-06 10:00:00,38.51,38.65,38.44,38.59,70900.0,34.3234,34.4482,34.261,34.3947,70900.0
2015-05-06 10:30:00,38.59,38.72,38.53,38.72,19700.0,34.3947,34.5106,34.3412,34.5106,19700.0
2015-05-06 11:00:00,38.7,38.77,38.61,38.61,55100.0,34.4928,34.5552,34.4126,34.4126,55100.0
2015-05-06 11:30:00,38.61,38.82,38.59,38.77,28500.0,34.4126,34.5997,34.3947,34.5552,28500.0
2015-05-06 12:00:00,38.77,38.81,38.69,38.78,51800.0,34.5552,34.5908,34.4839,34.5641,51800.0
2015-05-06 12:30:00,38.78,38.78,38.69,38.7,24400.0,34.5641,34.5641,34.4839,34.4928,24400.0
2015-05-06 13:00:00,38.7,38.7,38.51,38.52,34200.0,34.4928,34.4928,34.3234,34.3323,34200.0
2015-05-06 13:30:00,38.5,38.55,38.44,38.55,88800.0,34.3145,34.3591,34.261,34.3591,88800.0
2015-05-06 14:00:00,38.52,38.54,38.41,38.48,95500.0,34.3323,34.3502,34.2343,34.2967,95500.0
2015-05-06 14:30:00,38.48,38.63,38.34,38.61,101700.0,34.2967,34.4304,34.1719,34.4126,101700.0
2015-05-06 15:00:00,38.6,38.65,38.55,38.64,73100.0,34.4036,34.4482,34.3591,34.4393,73100.0
2015-05-06 15:30:00,38.64,38.7,38.53,38.66,182400.0,34.4393,34.4928,34.3412,34.4571,182400.0
2015-05-07 09:30:00,38.0,38.49,37.24,37.58,197400.0,33.8689,34.3056,33.1915,33.4945,197400.0
2015-05-07 10:00:00,37.57,37.64,37.18,37.18,126300.0,33.4856,33.548,33.138,33.138,126300.0
2015-05-07 10:30:00,37.18,37.24,36.96,37.02,94200.0,33.138,33.1915,32.9419,32.9954,94200.0
2015-05-07 11:00:00,37.05,37.22,37.03,37.21,84000.0,33.0221,33.1737,33.0043,33.1648,84000.0
2015-05-07 11:30:00,37.2,37.24,37.14,37.17,123200.0,33.1558,33.1915,33.1024,33.1291,123200.0
2015-05-07 12:00:00,37.17,37.39,37.15,37.15,173600.0,33.1291,33.3252,33.1113,33.1113,173600.0
2015-05-07 12:30:00,37.16,37.38,37.15,37.25,95800.0,33.1202,33.3163,33.1113,33.2004,95800.0
2015-05-07 13:00:00,37.26,37.37,37.19,37.23,180300.0,33.2093,33.3074,33.1469,33.1826,180300.0
2015-05-07 13:30:00,37.22,37.39,37.21,37.28,100500.0,33.1737,33.3252,33.1648,33.2271,100500.0
2015-05-07 14:00:00,37.28,37.47,37.23,37.37,88600.0,33.2271,33.3965,33.1826,33.3074,88600.0
2015-05-07 14:30:00,37.38,37.4,37.18,37.24,188900.0,33.3163,33.3341,33.138,33.1915,188900.0
2015-05-07 15:00:00,37.24,37.29,36.82,36.89,184700.0,33.1915,33.2361,32.8171,32.8795,184700.0
2015-05-07 15:30:00,36.89,37.07,36.88,36.95,247100.0,32.8795,33.04,32.8706,32.933,247100.0
2015-05-08 09:30:00,37.03,37.81,37.03,37.32,95300.0,33.0043,33.6995,33.0043,33.2628,95300.0
2015-05-08 10:00:00,37.32,37.51,37.28,37.29,124800.0,33.2628,33.4321,33.2271,33.2361,124800.0
2015-05-08 10:30:00,37.3,37.45,37.29,37.4,61400.0,33.245,33.3787,33.2361,33.3341,61400.0
2015-05-08 11:00:00,37.4,37.44,37.36,37.39,51000.0,33.3341,33.3697,33.2984,33.3252,51000.0
2015-05-08 11:30:00,37.4,37.52,37.39,37.5,86400.0,33.3341,33.441,33.3252,33.4232,86400.0
2015-05-08 12:00:00,37.5,37.5,37.34,37.4,50600.0,33.4232,33.4232,33.2806,33.3341,50600.0
2015-05-08 12:30:00,37.37,37.38,37.26,37.28,32300.0,33.3074,33.3163,33.2093,33.2271,32300.0
2015-05-08 13:00:00,37.28,37.29,37.2,37.25,32600.0,33.2271,33.2361,33.1558,33.2004,32600.0
2015-05-08 13:30:00,37.25,37.28,37.21,37.24,30000.0,33.2004,33.2271,33.1648,33.1915,30000.0
2015-05-08 14:00:00,37.25,37.25,36.9,37.0,100300.0,33.2004,33.2004,32.8885,32.9776,100300.0
2015-05-08 14:30:00,37.0,37.03,36.79,36.84,233300.0,32.9776,33.0043,32.7904,32.835,233300.0
2015-05-08 15:00:00,36.84,36.85,36.7,36.74,134000.0,32.835,32.8439,32.7102,32.7458,134000.0
2015-05-08 15:30:00,36.74,36.76,36.67,36.7,293700.0,32.7458,32.7637,32.6835,32.7102,293700.0
2015-05-11 09:30:00,36.63,36.92,36.5,36.59,104900.0,32.6478,32.9063,32.5319,32.6122,104900.0
2015-05-11 10:00:00,36.6,36.77,36.54,36.62,146000.0,32.6211,32.7726,32.5676,32.6389,146000.0
2015-05-11 10:30:00,36.61,36.64,36.53,36.54,78300.0,32.63,32.6567,32.5587,32.5676,78300.0
2015-05-11 11:00:00,36.54,36.9,36.53,36.78,75800.0,32.5676,32.8885,32.5587,32.7815,75800.0
2015-05-11 11:30:00,36.78,36.83,36.72,36.83,71200.0,32.7815,32.8261,32.728,32.8261,71200.0
2015-05-11 12:00:00,36.83,36.83,36.69,36.75,45500.0,32.8261,32.8261,32.7013,32.7548,45500.0
2015-05-11 12:30:00,36.75,36.77,36.69,36.72,33500.0,32.7548,32.7726,32.7013,32.728,33500.0
2015-05-11 13:00:00,36.71,36.82,36.69,36.8,60100.0,32.7191,32.8171,32.7013,32.7993,60100.0
2015-05-11 13:30:00,36.8,36.8,36.64,36.69,47500.0,32.7993,32.7993,32.6567,32.7013,47500.0
2015-05-11 14:00:00,36.68,36.72,36.64,36.7,47900.0,32.6924,32.728,32.6567,32.7102,47900.0
2015-05-11 14:30:00,36.7,36.72,36.64,36.64,44900.0,32.7102,32.728,32.6567,32.6567,44900.0
2015-05-11 15:00:00,36.64,36.74,36.6,36.72,139400.0,32.6567,32.7458,32.6211,32.728,139400.0
2015-05-11 15:30:00,36.72,36.74,36.69,36.71,159900.0,32.728,32.7458,32.7013,32.7191,159900.0
2015-05-12 09:30:00,36.59,36.71,36.5,36.69,52500.0,32.6122,32.7191,32.5319,32.7013,52500.0
2015-05-12 10:00:00,36.68,36.76,36.52,36.76,54100.0,32.6924,32.7637,32.5498,32.7637,54100.0
2015-05-12 10:30:00,36.75,37.04,36.74,36.96,64900.0,32.7548,33.0132,32.7458,32.9419,64900.0
2015-05-12 11:00:00,36.97,37.02,36.93,36.93,37200.0,32.9508,32.9954,32.9152,32.9152,37200.0
2015-05-12 11:30:00,36.92,37.0,36.87,36.88,43100.0,32.9063,32.9776,32.8617,32.8706,43100.0
2015-05-12 12:00:00,36.89,36.91,36.74,36.84,50000.0,32.8795,32.8974,32.7458,32.835,50000.0
2015-05-12 12:30:00,36.85,36.95,36.82,36.93,20300.0,32.8439,32.933,32.8171,32.9152,20300.0
2015-05-12 13:00:00,36.93,37.07,36.93,37.03,24000.0,32.9152,33.04,32.9152,33.0043,24000.0
2015-05-12 13:30:00,37.01,37.01,36.93,36.97,31300.0,32.9865,32.9865,32.9152,32.9508,31300.0
2015-05-12 14:00:00,36.97,37.15,36.97,37.03,54300.0,32.9508,33.1113,32.9508,33.0043,54300.0
2015-05-12 14:30:00,37.03,37.04,36.93,36.95,30500.0,33.0043,33.0132,32.9152,32.933,30500.0
2015-05-12 15:00:00,36.95,36.98,36.85,36.93,98100.0,32.933,32.9598,32.8439,32.9152,98100.0
2015-05-12 15:30:00,36.92,37.04,36.92,36.93,151700.0,32.9063,33.0132,32.9063,32.9152,151700.0
2015-05-13 09:30:00,37.0,37.34,36.91,37.01,71500.0,32.9776,33.2806,32.8974,32.9865,71500.0
2015-05-13 10:00:00,37.02,37.1,36.99,37.05,46000.0,32.9954,33.0667,32.9687,33.0221,46000.0
2015-05-13 10:30:00,37.04,37.07,36.98,36.98,70000.0,33.0132,33.04,32.9598,32.9598,70000.0
2015-05-13 11:00:00,36.98,37.15,36.98,37.02,47800.0,32.9598,33.1113,32.9598,32.9954,47800.0
2015-05-13 11:30:00,37.01,37.06,36.83,36.97,365700.0,32.9865,33.0311,32.8261,32.9508,365700.0
2015-05-13 12:00:00,36.95,36.96,36.84,36.85,17100.0,32.933,32.9419,32.835,32.8439,17100.0
2015-05-13 12:30:00,36.85,36.91,36.82,36.91,18000.0,32.8439,32.8974,32.8171,32.8974,18000.0
2015-05-13 13:00:00,36.91,36.96,36.82,36.85,23400.0,32.8974,32.9419,32.8171,32.8439,23400.0
2015-05-13 13:30:00,36.85,36.96,36.84,36.95,36000.0,32.8439,32.9419,32.835,32.933,36000.0
2015-05-13 14:00:00,36.95,36.95,36.88,36.95,27000.0,32.933,32.933,32.8706,32.933,27000.0
2015-05-13 14:30:00,36.95,36.96,36.9,36.94,36200.0,32.933,32.9419,32.8885,32.9241,36200.0
2015-05-13 15:00:00,36.93,37.0,36.9,36.94,44800.0,32.9152,32.9776,32.8885,32.9241,44800.0
2015-05-13 15:30:00,36.94,37.0,36.92,36.99,83000.0,32.9241,32.9776,32.9063,32.9687,83000.0
2015-05-14 09:30:00,37.23,37.36,37.09,37.19,42900.0,33.1826,33.2984,33.0578,33.1469,42900.0
2015-05-14 10:00:00,37.16,37.38,37.15,37.37,32000.0,33.1202,33.3163,33.1113,33.3074,32000.0
2015-05-14 10:30:00,37.36,37.37,37.25,37.37,30600.0,33.2984,33.3074,33.2004,33.3074,30600.0
2015-05-14 11:00:00,37.37,37.4,37.25,37.33,35900.0,33.3074,33.3341,33.2004,33.2717,35900.0
2015-05-14 11:30:00,37.34,37.42,37.29,37.32,34400.0,33.2806,33.3519,33.2361,33.2628,34400.0
2015-05-14 12:00:00,37.33,37.38,37.26,37.36,29200.0,33.2717,33.3163,33.2093,33.2984,29200.0
2015-05-14 12:30:00,37.36,37.37,37.28,37.3,25900.0,33.2984,33.3074,33.2271,33.245,25900.0
2015-05-14 13:00:00,37.3,37.32,37.28,37.32,28800.0,33.245,33.2628,33.2271,33.2628,28800.0
2015-05-14 13:30:00,37.32,37.36,37.24,37.24,50900.0,33.2628,33.2984,33.1915,33.1915,50900.0
2015-05-14 14:00:00,37.25,37.32,37.21,37.32,31200.0,33.2004,33.2628,33.1648,33.2628,31200.0
2015-05-14 14:30:00,37.32,37.34,37.19,37.24,66300.0,33.2628,33.2806,33.1469,33.1915,66300.0
2015-05-14 15:00:00,37.25,37.38,37.24,37.35,60400.0,33.2004,33.3163,33.1915,33.2895,60400.0
2015-05-14 15:30:00,37.36,37.46,37.29,37.36,144200.0,33.2984,33.3876,33.2361,33.2984,144200.0
2015-05-15 09:30:00,37.47,37.6,37.24,37.29,85900.0,33.3965,33.5124,33.1915,33.2361,85900.0
2015-05-15 10:00:00,37.21,37.38,37.14,37.35,50200.0,33.1648,33.3163,33.1024,33.2895,50200.0
2015-05-15 10:30:00,37.38,37.46,37.28,37.34,28400.0,33.3163,33.3876,33.2271,33.2806,28400.0
2015-05-15 11:00:00,37.34,37.38,37.24,37.28,96200.0,33.2806,33.3163,33.1915,33.2271,96200.0
2015-05-15 11:30:00,37.27,37.3,37.27,37.29,10700.0,33.2182,33.245,33.2182,33.2361,10700.0
2015-05-15 12:00:00,37.29,37.5,37.28,37.5,50200.0,33.2361,33.4232,33.2271,33.4232,50200.0
2015-05-15 12:30:00,37.5,37.52,37.36,37.37,36500.0,33.4232,33.441,33.2984,33.3074,36500.0
2015-05-15 13:00:00,37.37,37.44,37.36,37.43,17100.0,33.3074,33.3697,33.2984,33.3608,17100.0
2015-05-15 13:30:00,37.43,37.51,37.3,37.49,132600.0,33.3608,33.4321,33.245,33.4143,132600.0
2015-05-15 14:00:00,37.5,37.5,37.4,37.47,28600.0,33.4232,33.4232,33.3341,33.3965,28600.0
2015-05-15 14:30:00,37.48,37.5,37.47,37.48,24300.0,33.4054,33.4232,33.3965,33.4054,24300.0
2015-05-15 15:00:00,37.48,37.53,37.48,37.52,76700.0,33.4054,33.45,33.4054,33.441,76700.0
2015-05-15 15:30:00,37.52,37.63,37.51,37.57,180600.0,33.441,33.5391,33.4321,33.4856,180600.0
2015-05-18 09:30:00,37.6,37.74,37.21,37.26,40200.0,33.5124,33.6371,33.1648,33.2093,40200.0
2015-05-18 10:00:00,37.26,37.42,37.21,37.27,33900.0,33.2093,33.3519,33.1648,33.2182,33900.0
2015-05-18 10:30:00,37.24,37.44,37.21,37.4,35200.0,33.1915,33.3697,33.1648,33.3341,35200.0
2015-05-18 11:00:00,37.4,37.53,37.39,37.53,19700.0,33.3341,33.45,33.3252,33.45,19700.0
2015-05-18 11:30:00,37.53,37.59,37.48,37.54,59200.0,33.45,33.5034,33.4054,33.4589,59200.0
2015-05-18 12:00:00,37.54,37.58,37.49,37.52,12900.0,33.4589,33.4945,33.4143,33.441,12900.0
2015-05-18 12:30:00,37.52,37.6,37.49,37.55,30600.0,33.441,33.5124,33.4143,33.4678,30600.0
2015-05-18 13:00:00,37.56,37.61,37.55,37.58,16800.0,33.4767,33.5213,33.4678,33.4945,16800.0
2015-05-18 13:30:00,37.59,37.61,37.55,37.59,14300.0,33.5034,33.5213,33.4678,33.5034,14300.0
2015-05-18 14:00:00,37.59,37.63,37.58,37.59,20700.0,33.5034,33.5391,33.4945,33.5034,20700.0
2015-05-18 14:30:00,37.58,37.62,37.55,37.58,30100.0,33.4945,33.5302,33.4678,33.4945,30100.0
2015-05-18 15:00:00,37.59,37.67,37.58,37.64,41900.0,33.5034,33.5747,33.4945,33.548,41900.0
2015-05-18 15:30:00,37.65,37.69,37.53,37.53,110100.0,33.5569,33.5926,33.45,33.45,110100.0
2015-05-19 09:30:00,36.7,36.78,36.41,36.73,898000.0,32.7102,32.7815,32.4517,32.7369,898000.0
2015-05-19 10:00:00,36.76,36.76,36.6,36.72,242600.0,32.7637,32.7637,32.6211,32.728,242600.0
2015-05-19 10:30:00,36.72,36.96,36.71,36.83,371400.0,32.728,32.9419,32.7191,32.8261,371400.0
2015-05-19 11:00:00,36.82,36.98,36.78,36.96,482700.0,32.8171,32.9598,32.7815,32.9419,482700.0
2015-05-19 11:30:00,36.96,37.1,36.94,37.1,462900.0,32.9419,33.0667,32.9241,33.0667,462900.0
2015-05-19 12:00:00,37.09,37.14,36.91,36.94,216000.0,33.0578,33.1024,32.8974,32.9241,216000.0
2015-05-19 12:30:00,36.93,36.94,36.84,36.89,130200.0,32.9152,32.9241,32.835,32.8795,130200.0
2015-05-19 13:00:00,36.9,36.91,36.87,36.9,99000.0,32.8885,32.8974,32.8617,32.8885,99000.0
2015-05-19 13:30:00,36.9,36.9,36.79,36.83,148700.0,32.8885,32.8885,32.7904,32.8261,148700.0
2015-05-19 14:00:00,36.84,36.87,36.79,36.8,115800.0,32.835,32.8617,32.7904,32.7993,115800.0
2015-05-19 14:30:00,36.81,36.86,36.79,36.8,184300.0,32.8082,32.8528,32.7904,32.7993,184300.0
2015-05-19 15:00:00,36.8,36.81,36.72,36.76,247500.0,32.7993,32.8082,32.728,32.7637,247500.0
2015-05-19 15:30:00,36.76,36.8,36.66,36.77,362000.0,32.7637,32.7993,32.6745,32.7726,362000.0
2015-05-20 09:30:00,36.77,36.88,36.75,36.79,174500.0,32.7726,32.8706,32.7548,32.7904,174500.0
2015-05-20 10:00:00,36.8,36.88,36.8,36.85,85200.0,32.7993,32.8706,32.7993,32.8439,85200.0
2015-05-20 10:30:00,36.85,36.86,36.77,36.85,74600.0,32.8439,32.8528,32.7726,32.8439,74600.0
2015-05-20 11:00:00,36.85,36.96,36.77,36.8,118200.0,32.8439,32.9419,32.7726,32.7993,118200.0
2015-05-20 11:30:00,36.8,36.84,36.71,36.8,52100.0,32.7993,32.835,32.7191,32.7993,52100.0
2015-05-20 12:00:00,36.79,36.8,36.78,36.8,45800.0,32.7904,32.7993,32.7815,32.7993,45800.0
2015-05-20 12:30:00,36.8,36.86,36.79,36.84,65700.0,32.7993,32.8528,32.7904,32.835,65700.0
2015-05-20 13:00:00,36.85,36.9,36.84,36.89,49300.0,32.8439,32.8885,32.835,32.8795,49300.0
2015-05-20 13:30:00,36.89,36.92,36.82,36.83,42100.0,32.8795,32.9063,32.8171,32.8261,42100.0
2015-05-20 14:00:00,36.82,36.94,36.82,36.94,95500.0,32.8171,32.9241,32.8171,32.9241,95500.0
2015-05-20 14:30:00,36.93,36.94,36.83,36.89,64800.0,32.9152,32.9241,32.8261,32.8795,64800.0
2015-05-20 15:00:00,36.89,36.9,36.78,36.83,53000.0,32.8795,32.8885,32.7815,32.8261,53000.0
2015-05-20 15:30:00,36.83,36.84,36.7,36.72,188700.0,32.8261,32.835,32.7102,32.728,188700.0
2015-05-21 09:30:00,36.79,36.93,36.77,36.88,70600.0,32.8501,32.9751,32.8322,32.9304,70600.0
2015-05-21 10:00:00,36.88,36.99,36.88,36.98,77300.0,32.9304,33.0287,32.9304,33.0197,77300.0
2015-05-21 10:30:00,36.99,37.1,36.98,37.1,98300.0,33.0287,33.1269,33.0197,33.1269,98300.0
2015-05-21 11:00:00,37.1,37.15,37.08,37.15,80300.0,33.1269,33.1715,33.109,33.1715,80300.0
2015-05-21 11:30:00,37.15,37.16,37.07,37.15,59600.0,33.1715,33.1804,33.1001,33.1715,59600.0
2015-05-21 12:00:00,37.14,37.16,37.13,37.15,33900.0,33.1626,33.1804,33.1537,33.1715,33900.0
2015-05-21 12:30:00,37.15,37.15,37.12,37.14,37300.0,33.1715,33.1715,33.1447,33.1626,37300.0
2015-05-21 13:00:00,37.15,37.15,37.14,37.14,21500.0,33.1715,33.1715,33.1626,33.1626,21500.0
2015-05-21 13:30:00,37.14,37.15,37.08,37.13,34900.0,33.1626,33.1715,33.109,33.1537,34900.0
2015-05-21 14:00:00,37.13,37.2,37.11,37.2,61600.0,33.1537,33.2162,33.1358,33.2162,61600.0
2015-05-21 14:30:00,37.2,37.2,37.09,37.13,54400.0,33.2162,33.2162,33.1179,33.1537,54400.0
2015-05-21 15:00:00,37.14,37.15,37.04,37.1,58800.0,33.1626,33.1715,33.0733,33.1269,58800.0
2015-05-21 15:30:00,37.1,37.13,37.08,37.1,227500.0,33.1269,33.1537,33.109,33.1269,227500.0
2015-05-22 09:30:00,37.0,37.15,37.0,37.07,23300.0,33.0376,33.1715,33.0376,33.1001,23300.0
2015-05-22 10:00:00,37.07,37.08,36.84,36.93,48300.0,33.1001,33.109,32.8947,32.9751,48300.0
2015-05-22 10:30:00,36.95,37.12,36.93,37.12,16400.0,32.9929,33.1447,32.9751,33.1447,16400.0
2015-05-22 11:00:00,37.12,37.14,36.97,37.09,25700.0,33.1447,33.1626,33.0108,33.1179,25700.0
2015-05-22 11:30:00,37.08,37.1,36.99,37.08,17200.0,33.109,33.1269,33.0287,33.109,17200.0
2015-05-22 12:00:00,37.08,37.12,37.05,37.1,13500.0,33.109,33.1447,33.0822,33.1269,13500.0
2015-05-22 12:30:00,37.12,37.12,37.05,37.07,12800.0,33.1447,33.1447,33.0822,33.1001,12800.0
2015-05-22 13:00:00,37.07,37.11,37.02,37.07,17200.0,33.1001,33.1358,33.0554,33.1001,17200.0
2015-05-22 13:30:00,37.06,37.11,37.05,37.07,20900.0,33.0912,33.1358,33.0822,33.1001,20900.0
2015-05-22 14:00:00,37.07,37.1,37.02,37.09,15700.0,33.1001,33.1269,33.0554,33.1179,15700.0
2015-05-22 14:30:00,37.09,37.11,37.06,37.07,27100.0,33.1179,33.1358,33.0912,33.1001,27100.0
2015-05-22 15:00:00,37.07,37.11,37.06,37.08,26000.0,33.1001,33.1358,33.0912,33.109,26000.0
2015-05-22 15:30:00,37.08,37.1,37.0,37.02,53400.0,33.109,33.1269,33.0376,33.0554,53400.0
2015-05-26 09:30:00,36.94,37.16,36.55,36.62,72700.0,32.984,33.1804,32.6358,32.6983,72700.0
2015-05-26 10:00:00,36.62,36.7,36.57,36.67,34200.0,32.6983,32.7697,32.6536,32.7429,34200.0
2015-05-26 10:30:00,36.67,36.76,36.6,36.75,102800.0,32.7429,32.8233,32.6804,32.8144,102800.0
2015-05-26 11:00:00,36.76,36.77,36.63,36.66,36900.0,32.8233,32.8322,32.7072,32.734,36900.0
2015-05-26 11:30:00,36.66,36.73,36.65,36.69,23100.0,32.734,32.7965,32.7251,32.7608,23100.0
2015-05-26 12:00:00,36.69,36.69,36.59,36.66,64400.0,32.7608,32.7608,32.6715,32.734,64400.0
2015-05-26 12:30:00,36.67,36.72,36.66,36.66,24100.0,32.7429,32.7876,32.734,32.734,24100.0
2015-05-26 13:00:00,36.65,36.68,36.6,36.68,31000.0,32.7251,32.7518,32.6804,32.7518,31000.0
2015-05-26 13:30:00,36.68,36.7,36.46,36.53,179100.0,32.7518,32.7697,32.5554,32.6179,179100.0
2015-05-26 14:00:00,36.54,36.69,36.53,36.69,50800.0,32.6268,32.7608,32.6179,32.7608,50800.0
2015-05-26 14:30:00,36.68,36.7,36.64,36.64,63000.0,32.7518,32.7697,32.7161,32.7161,63000.0
2015-05-26 15:00:00,36.63,36.66,36.56,36.6,115200.0,32.7072,32.734,32.6447,32.6804,115200.0
2015-05-26 15:30:00,36.59,36.6,36.37,36.43,452800.0,32.6715,32.6804,32.475,32.5286,452800.0
2015-05-27 09:30:00,36.58,36.77,36.35,36.7,40300.0,32.6626,32.8322,32.4572,32.7697,40300.0
2015-05-27 10:00:00,36.7,36.74,36.63,36.7,33000.0,32.7697,32.8054,32.7072,32.7697,33000.0
2015-05-27 10:30:00,36.73,36.92,36.69,36.88,43400.0,32.7965,32.9661,32.7608,32.9304,43400.0
2015-05-27 11:00:00,36.87,36.88,36.76,36.87,55100.0,32.9215,32.9304,32.8233,32.9215,55100.0
2015-05-27 11:30:00,36.86,36.89,36.76,36.78,48200.0,32.9126,32.9394,32.8233,32.8411,48200.0
2015-05-27 12:00:00,36.79,36.83,36.75,36.75,49400.0,32.8501,32.8858,32.8144,32.8144,49400.0
2015-05-27 12:30:00,36.76,36.8,36.75,36.79,33600.0,32.8233,32.859,32.8144,32.8501,33600.0
2015-05-27 13:00:00,36.8,36.86,36.78,36.82,67200.0,32.859,32.9126,32.8411,32.8769,67200.0
2015-05-27 13:30:00,36.82,36.92,36.81,36.85,87700.0,32.8769,32.9661,32.8679,32.9036,87700.0
2015-05-27 14:00:00,36.85,36.86,36.81,36.84,57700.0,32.9036,32.9126,32.8679,32.8947,57700.0
2015-05-27 14:30:00,36.84,36.91,36.81,36.9,62000.0,32.8947,32.9572,32.8679,32.9483,62000.0
2015-05-27 15:00:00,36.91,36.91,36.85,36.87,82800.0,32.9572,32.9572,32.9036,32.9215,82800.0
2015-05-27 15:30:00,36.88,36.91,36.82,36.87,182800.0,32.9304,32.9572,32.8769,32.9215,182800.0
2015-05-28 09:30:00,36.76,36.93,36.66,36.69,53800.0,32.8233,32.9751,32.734,32.7608,53800.0
2015-05-28 10:00:00,36.68,36.86,36.67,36.81,46200.0,32.7518,32.9126,32.7429,32.8679,46200.0
2015-05-28 10:30:00,36.81,36.9,36.78,36.85,41900.0,32.8679,32.9483,32.8411,32.9036,41900.0
2015-05-28 11:00:00,36.86,36.91,36.84,36.87,59100.0,32.9126,32.9572,32.8947,32.9215,59100.0
2015-05-28 11:30:00,36.87,36.87,36.78,36.82,38900.0,32.9215,32.9215,32.8411,32.8769,38900.0
2015-05-28 12:00:00,36.82,36.84,36.77,36.82,25700.0,32.8769,32.8947,32.8322,32.8769,25700.0
2015-05-28 12:30:00,36.82,36.82,36.75,36.8,30600.0,32.8769,32.8769,32.8144,32.859,30600.0
2015-05-28 13:00:00,36.8,36.81,36.73,36.8,85400.0,32.859,32.8679,32.7965,32.859,85400.0
2015-05-28 13:30:00,36.8,36.85,36.75,36.76,42700.0,32.859,32.9036,32.8144,32.8233,42700.0
2015-05-28 14:00:00,36.76,36.91,36.76,36.89,29400.0,32.8233,32.9572,32.8233,32.9394,29400.0
2015-05-28 14:30:00,36.9,36.9,36.83,36.85,26200.0,32.9483,32.9483,32.8858,32.9036,26200.0
2015-05-28 15:00:00,36.84,36.91,36.84,36.89,151700.0,32.8947,32.9572,32.8947,32.9394,151700.0
2015-05-28 15:30:00,36.89,36.98,36.85,36.95,300900.0,32.9394,33.0197,32.9036,32.9929,300900.0
2015-05-29 09:30:00,36.99,37.12,36.76,37.02,724378.0,33.0287,33.1447,32.8233,33.0554,724378.0
2015-05-29 10:00:00,37.04,37.06,36.92,36.98,27409.0,33.0733,33.0912,32.9661,33.0197,27409.0
2015-05-29 10:30:00,36.99,37.01,36.92,36.94,110860.0,33.0287,33.0465,32.9661,32.984,110860.0
2015-05-29 11:00:00,36.94,37.06,36.93,37.02,114541.0,32.984,33.0912,32.9751,33.0554,114541.0
2015-05-29 11:30:00,37.02,37.08,37.01,37.06,103861.0,33.0554,33.109,33.0465,33.0912,103861.0
2015-05-29 12:00:00,37.08,37.11,37.06,37.09,78398.0,33.109,33.1358,33.0912,33.1179,78398.0
2015-05-29 12:30:00,37.1,37.1,36.96,36.99,96923.0,33.1269,33.1269,33.0019,33.0287,96923.0
2015-05-29 13:00:00,36.98,37.22,36.98,37.21,66875.0,33.0197,33.234,33.0197,33.2251,66875.0
2015-05-29 13:30:00,37.21,37.23,37.16,37.16,32956.0,33.2251,33.2429,33.1804,33.1804,32956.0
2015-05-29 14:00:00,37.16,37.17,37.13,37.13,29277.0,33.1804,33.1894,33.1537,33.1537,29277.0
2015-05-29 14:30:00,37.13,37.14,37.04,37.1,31150.0,33.1537,33.1626,33.0733,33.1269,31150.0
2015-05-29 15:00:00,37.11,37.15,37.08,37.12,40794.0,33.1358,33.1715,33.109,33.1447,40794.0
2015-05-29 15:30:00,37.11,37.2,37.07,37.1,206494.0,33.1358,33.2162,33.1001,33.1269,206494.0
2015-06-01 09:30:00,37.18,37.24,37.02,37.06,25703.0,33.1983,33.2519,33.0554,33.0912,25703.0
2015-06-01 10:00:00,37.06,37.08,36.75,36.77,54744.0,33.0912,33.109,32.8144,32.8322,54744.0
2015-06-01 10:30:00,36.78,36.8,36.56,36.58,113322.0,32.8411,32.859,32.6447,32.6626,113322.0
2015-06-01 11:00:00,36.59,36.94,36.54,36.87,62099.0,32.6715,32.984,32.6268,32.9215,62099.0
2015-06-01 11:30:00,36.88,36.94,36.84,36.88,28063.0,32.9304,32.984,32.8947,32.9304,28063.0
2015-06-01 12:00:00,36.88,37.0,36.87,36.97,40828.0,32.9304,33.0376,32.9215,33.0108,40828.0
2015-06-01 12:30:00,36.95,37.01,36.95,36.99,26400.0,32.9929,33.0465,32.9929,33.0287,26400.0
2015-06-01 13:00:00,37.0,37.0,36.94,36.98,49738.0,33.0376,33.0376,32.984,33.0197,49738.0
2015-06-01 13:30:00,36.99,37.01,36.91,36.93,43980.0,33.0287,33.0465,32.9572,32.9751,43980.0
2015-06-01 14:00:00,36.93,37.0,36.92,36.99,48715.0,32.9751,33.0376,32.9661,33.0287,48715.0
2015-06-01 14:30:00,37.0,37.01,36.97,36.98,69152.0,33.0376,33.0465,33.0108,33.0197,69152.0
2015-06-01 15:00:00,36.99,37.01,36.96,36.96,58817.0,33.0287,33.0465,33.0019,33.0019,58817.0
2015-06-01 15:30:00,36.97,37.01,36.95,36.99,190481.0,33.0108,33.0465,32.9929,33.0287,190481.0
2015-06-02 09:30:00,36.87,37.08,36.75,36.86,15801.0,32.9215,33.109,32.8144,32.9126,15801.0
2015-06-02 10:00:00,36.86,37.0,36.8,36.98,238572.0,32.9126,33.0376,32.859,33.0197,238572.0
2015-06-02 10:30:00,36.98,37.02,36.88,36.9,26012.0,33.0197,33.0554,32.9304,32.9483,26012.0
2015-06-02 11:00:00,36.9,37.0,36.85,36.86,20636.0,32.9483,33.0376,32.9036,32.9126,20636.0
2015-06-02 11:30:00,36.86,36.88,36.8,36.82,21347.0,32.9126,32.9304,32.859,32.8769,21347.0
2015-06-02 12:00:00,36.82,36.92,36.82,36.86,27743.0,32.8769,32.9661,32.8769,32.9126,27743.0
2015-06-02 12:30:00,36.85,36.98,36.85,36.97,23772.0,32.9036,33.0197,32.9036,33.0108,23772.0
2015-06-02 13:00:00,36.98,37.01,36.95,36.95,18276.0,33.0197,33.0465,32.9929,32.9929,18276.0
2015-06-02 13:30:00,36.95,36.96,36.88,36.92,16027.0,32.9929,33.0019,32.9304,32.9661,16027.0
2015-06-02 14:00:00,36.93,36.95,36.87,36.89,7986.0,32.9751,32.9929,32.9215,32.9394,7986.0
2015-06-02 14:30:00,36.88,36.89,36.79,36.86,19258.0,32.9304,32.9394,32.8501,32.9126,19258.0
2015-06-02 15:00:00,36.86,36.9,36.83,36.89,27984.0,32.9126,32.9483,32.8858,32.9394,27984.0
2015-06-02 15:30:00,36.89,36.93,36.81,36.88,63124.0,32.9394,32.9751,32.8679,32.9304,63124.0
2015-06-03 09:30:00,36.98,37.03,36.77,36.93,38066.0,33.0197,33.0644,32.8322,32.9751,38066.0
2015-06-03 10:00:00,36.91,37.01,36.9,37.0,64210.0,32.9572,33.0465,32.9483,33.0376,64210.0
2015-06-03 10:30:00,37.0,37.12,36.99,37.09,233430.0,33.0376,33.1447,33.0287,33.1179,233430.0
2015-06-03 11:00:00,37.08,37.09,36.93,36.96,39313.0,33.109,33.1179,32.9751,33.0019,39313.0
2015-06-03 11:30:00,36.95,37.03,36.95,36.95,33672.0,32.9929,33.0644,32.9929,32.9929,33672.0
2015-06-03 12:00:00,36.95,36.95,36.86,36.88,27128.0,32.9929,32.9929,32.9126,32.9304,27128.0
2015-06-03 12:30:00,36.87,36.88,36.81,36.88,21963.0,32.9215,32.9304,32.8679,32.9304,21963.0
2015-06-03 13:00:00,36.88,36.89,36.83,36.83,26682.0,32.9304,32.9394,32.8858,32.8858,26682.0
2015-06-03 13:30:00,36.82,36.94,36.82,36.87,34271.0,32.8769,32.984,32.8769,32.9215,34271.0
2015-06-03 14:00:00,36.87,37.01,36.86,36.95,42579.0,32.9215,33.0465,32.9126,32.9929,42579.0
2015-06-03 14:30:00,36.96,36.96,36.85,36.86,46425.0,33.0019,33.0019,32.9036,32.9126,46425.0
2015-06-03 15:00:00,36.86,36.95,36.8,36.91,65812.0,32.9126,32.9929,32.859,32.9572,65812.0
2015-06-03 15:30:00,36.91,36.97,36.87,36.95,149691.0,32.9572,33.0108,32.9215,32.9929,149691.0
2015-06-04 09:30:00,36.88,36.94,36.68,36.81,35614.0,32.9304,32.984,32.7518,32.8679,35614.0
2015-06-04 10:00:00,36.86,36.89,36.61,36.65,16256.0,32.9126,32.9394,32.6893,32.7251,16256.0
2015-06-04 10:30:00,36.64,36.7,36.57,36.57,33026.0,32.7161,32.7697,32.6536,32.6536,33026.0
2015-06-04 11:00:00,36.57,36.73,36.54,36.72,55344.0,32.6536,32.7965,32.6268,32.7876,55344.0
2015-06-04 11:30:00,36.73,36.74,36.67,36.7,18559.0,32.7965,32.8054,32.7429,32.7697,18559.0
2015-06-04 12:00:00,36.69,36.7,36.63,36.67,9631.0,32.7608,32.7697,32.7072,32.7429,9631.0
2015-06-04 12:30:00,36.66,36.66,36.52,36.55,17960.0,32.734,32.734,32.609,32.6358,17960.0
2015-06-04 13:00:00,36.55,36.56,36.39,36.43,18464.0,32.6358,32.6447,32.4929,32.5286,18464.0
2015-06-04 13:30:00,36.42,36.49,36.38,36.39,20054.0,32.5197,32.5822,32.484,32.4929,20054.0
2015-06-04 14:00:00,36.4,36.47,36.37,36.44,21971.0,32.5018,32.5643,32.475,32.5376,21971.0
2015-06-04 14:30:00,36.44,36.49,36.39,36.49,31677.0,32.5376,32.5822,32.4929,32.5822,31677.0
2015-06-04 15:00:00,36.49,36.51,36.45,36.49,59183.0,32.5822,32.6001,32.5465,32.5822,59183.0
2015-06-04 15:30:00,36.48,36.49,36.45,36.47,75274.0,32.5733,32.5822,32.5465,32.5643,75274.0
2015-06-05 09:30:00,36.42,36.48,36.17,36.31,21727.0,32.5197,32.5733,32.2965,32.4215,21727.0
2015-06-05 10:00:00,36.34,36.54,36.34,36.44,20045.0,32.4483,32.6268,32.4483,32.5376,20045.0
2015-06-05 10:30:00,36.45,36.54,36.35,36.47,16800.0,32.5465,32.6268,32.4572,32.5643,16800.0
2015-06-05 11:00:00,36.46,36.52,36.41,36.5,24719.0,32.5554,32.609,32.5108,32.5911,24719.0
2015-06-05 11:30:00,36.5,36.58,36.44,36.58,22812.0,32.5911,32.6626,32.5376,32.6626,22812.0
2015-06-05 12:00:00,36.58,36.61,36.53,36.53,20878.0,32.6626,32.6893,32.6179,32.6179,20878.0
2015-06-05 12:30:00,36.52,36.52,36.43,36.49,13672.0,32.609,32.609,32.5286,32.5822,13672.0
2015-06-05 13:00:00,36.49,36.51,36.39,36.41,20175.0,32.5822,32.6001,32.4929,32.5108,20175.0
2015-06-05 13:30:00,36.41,36.42,36.35,36.36,23525.0,32.5108,32.5197,32.4572,32.4661,23525.0
2015-06-05 14:00:00,36.37,36.42,36.36,36.42,32955.0,32.475,32.5197,32.4661,32.5197,32955.0
2015-06-05 14:30:00,36.42,36.57,36.41,36.57,55341.0,32.5197,32.6536,32.5108,32.6536,55341.0
2015-06-05 15:00:00,36.57,36.59,36.53,36.55,28948.0,32.6536,32.6715,32.6179,32.6358,28948.0
2015-06-05 15:30:00,36.55,36.59,36.48,36.58,120524.0,32.6358,32.6715,32.5733,32.6626,120524.0
2015-06-08 09:30:00,36.6,36.79,36.54,36.55,20477.0,32.6804,32.8501,32.6268,32.6358,20477.0
2015-06-08 10:00:00,36.55,36.58,36.5,36.56,20700.0,32.6358,32.6626,32.5911,32.6447,20700.0
2015-06-08 10:30:00,36.56,36.6,36.45,36.47,19394.0,32.6447,32.6804,32.5465,32.5643,19394.0
2015-06-08 11:00:00,36.48,36.51,36.33,36.34,14500.0,32.5733,32.6001,32.4393,32.4483,14500.0
2015-06-08 11:30:00,36.34,36.35,36.17,36.23,16968.0,32.4483,32.4572,32.2965,32.35,16968.0
2015-06-08 12:00:00,36.23,36.32,36.18,36.3,37889.0,32.35,32.4304,32.3054,32.4125,37889.0
2015-06-08 12:30:00,36.31,36.33,36.16,36.17,23432.0,32.4215,32.4393,32.2875,32.2965,23432.0
2015-06-08 13:00:00,36.17,36.25,36.16,36.23,28083.0,32.2965,32.3679,32.2875,32.35,28083.0
2015-06-08 13:30:00,36.23,36.3,36.21,36.27,68461.0,32.35,32.4125,32.3322,32.3858,68461.0
2015-06-08 14:00:00,36.26,36.3,36.21,36.27,46234.0,32.3768,32.4125,32.3322,32.3858,46234.0
2015-06-08 14:30:00,36.27,36.38,36.27,36.36,57733.0,32.3858,32.484,32.3858,32.4661,57733.0
2015-06-08 15:00:00,36.36,36.44,36.34,36.4,58079.0,32.4661,32.5376,32.4483,32.5018,58079.0
2015-06-08 15:30:00,36.41,36.47,36.36,36.39,166379.0,32.5108,32.5643,32.4661,32.4929,166379.0
2015-06-09 09:30:00,36.36,36.37,36.16,36.2,16694.0,32.4661,32.475,32.2875,32.3233,16694.0
2015-06-09 10:00:00,36.19,36.3,36.15,36.21,54235.0,32.3143,32.4125,32.2786,32.3322,54235.0
2015-06-09 10:30:00,36.22,36.27,36.18,36.24,38349.0,32.3411,32.3858,32.3054,32.359,38349.0
2015-06-09 11:00:00,36.25,36.26,36.09,36.14,105729.0,32.3679,32.3768,32.225,32.2697,105729.0
2015-06-09 11:30:00,36.15,36.23,36.14,36.15,35670.0,32.2786,32.35,32.2697,32.2786,35670.0
2015-06-09 12:00:00,36.15,36.16,36.09,36.1,26857.0,32.2786,32.2875,32.225,32.234,26857.0
2015-06-09 12:30:00,36.1,36.18,36.08,36.17,50468.0,32.234,32.3054,32.2161,32.2965,50468.0
2015-06-09 13:00:00,36.17,36.28,36.17,36.27,96353.0,32.2965,32.3947,32.2965,32.3858,96353.0
2015-06-09 13:30:00,36.27,36.34,36.23,36.32,33124.0,32.3858,32.4483,32.35,32.4304,33124.0
2015-06-09 14:00:00,36.33,36.44,36.3,36.44,23916.0,32.4393,32.5376,32.4125,32.5376,23916.0
2015-06-09 14:30:00,36.44,36.46,36.36,36.37,35658.0,32.5376,32.5554,32.4661,32.475,35658.0
2015-06-09 15:00:00,36.37,36.38,36.34,36.37,43030.0,32.475,32.484,32.4483,32.475,43030.0
2015-06-09 15:30:00,36.37,36.58,36.36,36.58,311795.0,32.475,32.6626,32.4661,32.6626,311795.0
2015-06-10 09:30:00,36.62,36.86,36.62,36.79,24149.0,32.6983,32.9126,32.6983,32.8501,24149.0
2015-06-10 10:00:00,36.84,37.0,36.83,36.99,72296.0,32.8947,33.0376,32.8858,33.0287,72296.0
2015-06-10 10:30:00,36.99,37.05,36.97,37.0,144433.0,33.0287,33.0822,33.0108,33.0376,144433.0
2015-06-10 11:00:00,37.01,37.18,37.0,37.13,97092.0,33.0465,33.1983,33.0376,33.1537,97092.0
2015-06-10 11:30:00,37.13,37.14,37.03,37.04,41628.0,33.1537,33.1626,33.0644,33.0733,41628.0
2015-06-10 12:00:00,37.05,37.09,37.01,37.04,28205.0,33.0822,33.1179,33.0465,33.0733,28205.0
2015-06-10 12:30:00,37.04,37.09,37.04,37.05,35225.0,33.0733,33.1179,33.0733,33.0822,35225.0
2015-06-10 13:00:00,37.05,37.11,37.01,37.04,102612.0,33.0822,33.1358,33.0465,33.0733,102612.0
2015-06-10 13:30:00,37.04,37.08,37.0,37.03,61734.0,33.0733,33.109,33.0376,33.0644,61734.0
2015-06-10 14:00:00,37.04,37.1,37.03,37.05,42100.0,33.0733,33.1269,33.0644,33.0822,42100.0
2015-06-10 14:30:00,37.05,37.07,37.0,37.07,64961.0,33.0822,33.1001,33.0376,33.1001,64961.0
2015-06-10 15:00:00,37.06,37.07,37.01,37.03,84597.0,33.0912,33.1001,33.0465,33.0644,84597.0
2015-06-10 15:30:00,37.04,37.1,37.03,37.1,201263.0,33.0733,33.1269,33.0644,33.1269,201263.0
2015-06-11 09:30:00,37.25,37.36,37.13,37.33,28050.0,33.2608,33.359,33.1537,33.3322,28050.0
2015-06-11 10:00:00,37.33,37.39,37.29,37.36,41941.0,33.3322,33.3858,33.2965,33.359,41941.0
2015-06-11 10:30:00,37.35,37.39,37.18,37.19,86006.0,33.3501,33.3858,33.1983,33.2072,86006.0
2015-06-11 11:00:00,37.2,37.21,37.12,37.14,30814.0,33.2162,33.2251,33.1447,33.1626,30814.0
2015-06-11 11:30:00,37.13,37.14,36.91,36.97,76493.0,33.1537,33.1626,32.9572,33.0108,76493.0
2015-06-11 12:00:00,36.97,37.05,36.97,37.03,15501.0,33.0108,33.0822,33.0108,33.0644,15501.0
2015-06-11 12:30:00,37.03,37.12,37.02,37.1,20982.0,33.0644,33.1447,33.0554,33.1269,20982.0
2015-06-11 13:00:00,37.09,37.11,37.06,37.1,26300.0,33.1179,33.1358,33.0912,33.1269,26300.0
2015-06-11 13:30:00,37.1,37.1,36.97,36.98,39315.0,33.1269,33.1269,33.0108,33.0197,39315.0
2015-06-11 14:00:00,36.97,36.98,36.88,36.93,40898.0,33.0108,33.0197,32.9304,32.9751,40898.0
2015-06-11 14:30:00,36.91,36.95,36.85,36.89,38070.0,32.9572,32.9929,32.9036,32.9394,38070.0
2015-06-11 15:00:00,36.89,36.97,36.88,36.92,21754.0,32.9394,33.0108,32.9304,32.9661,21754.0
2015-06-11 15:30:00,36.92,36.94,36.83,36.85,74320.0,32.9661,32.984,32.8858,32.9036,74320.0
2015-06-12 09:30:00,36.76,36.87,36.67,36.7,14684.0,32.8233,32.9215,32.7429,32.7697,14684.0
2015-06-12 10:00:00,36.73,36.86,36.73,36.78,17181.0,32.7965,32.9126,32.7965,32.8411,17181.0
2015-06-12 10:30:00,36.78,36.78,36.67,36.71,15104.0,32.8411,32.8411,32.7429,32.7786,15104.0
2015-06-12 11:00:00,36.69,36.91,36.69,36.89,17207.0,32.7608,32.9572,32.7608,32.9394,17207.0
2015-06-12 11:30:00,36.89,36.89,36.78,36.82,23658.0,32.9394,32.9394,32.8411,32.8769,23658.0
2015-06-12 12:00:00,36.8,36.83,36.76,36.77,16388.0,32.859,32.8858,32.8233,32.8322,16388.0
2015-06-12 12:30:00,36.8,36.89,36.79,36.86,18483.0,32.859,32.9394,32.8501,32.9126,18483.0
2015-06-12 13:00:00,36.85,36.88,36.83,36.84,14644.0,32.9036,32.9304,32.8858,32.8947,14644.0
2015-06-12 13:30:00,36.84,36.87,36.81,36.86,12458.0,32.8947,32.9215,32.8679,32.9126,12458.0
2015-06-12 14:00:00,36.86,36.92,36.85,36.91,12615.0,32.9126,32.9661,32.9036,32.9572,12615.0
2015-06-12 14:30:00,36.9,36.9,36.75,36.75,18874.0,32.9483,32.9483,32.8144,32.8144,18874.0
2015-06-12 15:00:00,36.75,36.79,36.74,36.78,17042.0,32.8144,32.8501,32.8054,32.8411,17042.0
2015-06-12 15:30:00,36.77,36.78,36.71,36.74,48022.0,32.8322,32.8411,32.7786,32.8054,48022.0
2015-06-15 09:30:00,36.71,36.71,36.21,36.35,33126.0,32.7786,32.7786,32.3322,32.4572,33126.0
2015-06-15 10:00:00,36.36,36.49,36.28,36.48,48067.0,32.4661,32.5822,32.3947,32.5733,48067.0
2015-06-15 10:30:00,36.48,36.48,36.34,36.37,25764.0,32.5733,32.5733,32.4483,32.475,25764.0
2015-06-15 11:00:00,36.37,36.56,36.36,36.44,36568.0,32.475,32.6447,32.4661,32.5376,36568.0
2015-06-15 11:30:00,36.45,36.53,36.44,36.48,45719.0,32.5465,32.6179,32.5376,32.5733,45719.0
2015-06-15 12:00:00,36.48,36.51,36.45,36.45,52064.0,32.5733,32.6001,32.5465,32.5465,52064.0
2015-06-15 12:30:00,36.45,36.51,36.45,36.5,26155.0,32.5465,32.6001,32.5465,32.5911,26155.0
2015-06-15 13:00:00,36.5,36.61,36.47,36.51,52344.0,32.5911,32.6893,32.5643,32.6001,52344.0
2015-06-15 13:30:00,36.51,36.66,36.5,36.61,50300.0,32.6001,32.734,32.5911,32.6893,50300.0
2015-06-15 14:00:00,36.62,36.62,36.52,36.62,47188.0,32.6983,32.6983,32.609,32.6983,47188.0
2015-06-15 14:30:00,36.62,36.7,36.53,36.59,57101.0,32.6983,32.7697,32.6179,32.6715,57101.0
2015-06-15 15:00:00,36.59,36.61,36.49,36.54,92907.0,32.6715,32.6893,32.5822,32.6268,92907.0
2015-06-15 15:30:00,36.54,36.6,36.53,36.59,116624.0,32.6268,32.6804,32.6179,32.6715,116624.0
2015-06-16 09:30:00,36.45,36.6,36.17,36.42,44467.0,32.5465,32.6804,32.2965,32.5197,44467.0
2015-06-16 10:00:00,36.41,36.6,36.41,36.54,31450.0,32.5108,32.6804,32.5108,32.6268,31450.0
2015-06-16 10:30:00,36.54,36.55,36.42,36.46,28679.0,32.6268,32.6358,32.5197,32.5554,28679.0
2015-06-16 11:00:00,36.44,36.56,36.44,36.52,38986.0,32.5376,32.6447,32.5376,32.609,38986.0
2015-06-16 11:30:00,36.52,36.61,36.48,36.56,33600.0,32.609,32.6893,32.5733,32.6447,33600.0
2015-06-16 12:00:00,36.56,36.56,36.5,36.52,21262.0,32.6447,32.6447,32.5911,32.609,21262.0
2015-06-16 12:30:00,36.52,36.59,36.5,36.51,41434.0,32.609,32.6715,32.5911,32.6001,41434.0
2015-06-16 13:00:00,36.52,36.53,36.5,36.51,39780.0,32.609,32.6179,32.5911,32.6001,39780.0
2015-06-16 13:30:00,36.51,36.58,36.5,36.53,57355.0,32.6001,32.6626,32.5911,32.6179,57355.0
2015-06-16 14:00:00,36.53,36.55,36.51,36.54,53640.0,32.6179,32.6358,32.6001,32.6268,53640.0
2015-06-16 14:30:00,36.54,36.54,36.49,36.49,27347.0,32.6268,32.6268,32.5822,32.5822,27347.0
2015-06-16 15:00:00,36.5,36.51,36.47,36.48,57653.0,32.5911,32.6001,32.5643,32.5733,57653.0
2015-06-16 15:30:00,36.48,36.54,36.39,36.43,116750.0,32.5733,32.6268,32.4929,32.5286,116750.0
2015-06-17 09:30:00,36.43,36.8,36.43,36.8,67569.0,32.5286,32.859,32.5286,32.859,67569.0
2015-06-17 10:00:00,36.8,36.8,36.68,36.71,46335.0,32.859,32.859,32.7518,32.7786,46335.0
2015-06-17 10:30:00,36.71,36.73,36.64,36.7,42583.0,32.7786,32.7965,32.7161,32.7697,42583.0
2015-06-17 11:00:00,36.69,36.71,36.63,36.67,43566.0,32.7608,32.7786,32.7072,32.7429,43566.0
2015-06-17 11:30:00,36.67,36.75,36.66,36.74,23457.0,32.7429,32.8144,32.734,32.8054,23457.0
2015-06-17 12:00:00,36.74,36.79,36.73,36.75,45136.0,32.8054,32.8501,32.7965,32.8144,45136.0
2015-06-17 12:30:00,36.75,36.75,36.57,36.6,44106.0,32.8144,32.8144,32.6536,32.6804,44106.0
2015-06-17 13:00:00,36.61,36.63,36.45,36.59,111350.0,32.6893,32.7072,32.5465,32.6715,111350.0
2015-06-17 13:30:00,36.61,36.63,36.52,36.56,181575.0,32.6893,32.7072,32.609,32.6447,181575.0
2015-06-17 14:00:00,36.55,36.76,36.53,36.58,102167.0,32.6358,32.8233,32.6179,32.6626,102167.0
2015-06-17 14:30:00,36.58,36.72,36.55,36.68,130687.0,32.6626,32.7876,32.6358,32.7518,130687.0
2015-06-17 15:00:00,36.66,36.82,36.59,36.76,78251.0,32.734,32.8769,32.6715,32.8233,78251.0
2015-06-17 15:30:00,36.75,36.81,36.69,36.7,253237.0,32.8144,32.8679,32.7608,32.7697,253237.0
2015-06-18 09:30:00,36.76,36.98,36.66,36.97,47581.0,32.8233,33.0197,32.734,33.0108,47581.0
2015-06-18 10:00:00,36.95,37.11,36.86,37.01,270027.0,32.9929,33.1358,32.9126,33.0465,270027.0
2015-06-18 10:30:00,37.02,37.19,37.0,37.18,26389.0,33.0554,33.2072,33.0376,33.1983,26389.0
2015-06-18 11:00:00,37.17,37.27,37.16,37.24,33190.0,33.1894,33.2787,33.1804,33.2519,33190.0
2015-06-18 11:30:00,37.24,37.26,37.12,37.16,34918.0,33.2519,33.2697,33.1447,33.1804,34918.0
2015-06-18 12:00:00,37.16,37.16,37.12,37.15,53242.0,33.1804,33.1804,33.1447,33.1715,53242.0
2015-06-18 12:30:00,37.15,37.16,37.04,37.13,32644.0,33.1715,33.1804,33.0733,33.1537,32644.0
2015-06-18 13:00:00,37.13,37.16,37.1,37.14,23256.0,33.1537,33.1804,33.1269,33.1626,23256.0
2015-06-18 13:30:00,37.15,37.16,37.1,37.15,35753.0,33.1715,33.1804,33.1269,33.1715,35753.0
2015-06-18 14:00:00,37.15,37.32,37.12,37.25,102806.0,33.1715,33.3233,33.1447,33.2608,102806.0
2015-06-18 14:30:00,37.25,37.3,37.23,37.27,77554.0,33.2608,33.3055,33.2429,33.2787,77554.0
2015-06-18 15:00:00,37.27,37.38,37.25,37.35,154792.0,33.2787,33.3769,33.2608,33.3501,154792.0
2015-06-18 15:30:00,37.35,37.51,37.35,37.45,200875.0,33.3501,33.493,33.3501,33.4394,200875.0
2015-06-19 09:30:00,37.24,37.26,36.9,36.99,69212.0,33.2519,33.2697,32.9483,33.0287,69212.0
2015-06-19 10:00:00,36.98,37.01,36.89,37.0,37926.0,33.0197,33.0465,32.9394,33.0376,37926.0
2015-06-19 10:30:00,37.0,37.09,36.95,37.05,39176.0,33.0376,33.1179,32.9929,33.0822,39176.0
2015-06-19 11:00:00,37.03,37.09,36.94,36.99,42210.0,33.0644,33.1179,32.984,33.0287,42210.0
2015-06-19 11:30:00,37.0,37.07,36.97,37.01,38409.0,33.0376,33.1001,33.0108,33.0465,38409.0
2015-06-19 12:00:00,37.02,37.02,36.9,36.94,26611.0,33.0554,33.0554,32.9483,32.984,26611.0
2015-06-19 12:30:00,36.94,36.97,36.79,36.87,52743.0,32.984,33.0108,32.8501,32.9215,52743.0
2015-06-19 13:00:00,36.87,37.04,36.87,36.94,29056.0,32.9215,33.0733,32.9215,32.984,29056.0
2015-06-19 13:30:00,36.95,36.97,36.84,36.84,20723.0,32.9929,33.0108,32.8947,32.8947,20723.0
2015-06-19 14:00:00,36.84,36.94,36.84,36.86,32167.0,32.8947,32.984,32.8947,32.9126,32167.0
2015-06-19 14:30:00,36.86,36.99,36.79,36.88,78225.0,32.9126,33.0287,32.8501,32.9304,78225.0
2015-06-19 15:00:00,36.87,36.92,36.87,36.87,44652.0,32.9215,32.9661,32.9215,32.9215,44652.0
2015-06-19 15:30:00,36.87,36.94,36.75,36.81,157870.0,32.9215,32.984,32.8144,32.8679,157870.0
2015-06-22 09:30:00,36.98,37.12,36.79,37.02,21091.0,33.0197,33.1447,32.8501,33.0554,21091.0
2015-06-22 10:00:00,37.02,37.09,36.95,36.97,41844.0,33.0554,33.1179,32.9929,33.0108,41844.0
2015-06-22 10:30:00,36.97,37.0,36.95,36.98,22422.0,33.0108,33.0376,32.9929,33.0197,22422.0
2015-06-22 11:00:00,36.98,37.0,36.94,36.99,51917.0,33.0197,33.0376,32.984,33.0287,51917.0
2015-06-22 11:30:00,37.0,37.02,36.97,36.97,26887.0,33.0376,33.0554,33.0108,33.0108,26887.0
2015-06-22 12:00:00,36.97,37.0,36.92,36.98,14677.0,33.0108,33.0376,32.9661,33.0197,14677.0
2015-06-22 12:30:00,36.97,37.0,36.96,36.99,20945.0,33.0108,33.0376,33.0019,33.0287,20945.0
2015-06-22 13:00:00,36.99,37.0,36.98,37.0,18569.0,33.0287,33.0376,33.0197,33.0376,18569.0
2015-06-22 13:30:00,37.0,37.0,36.98,37.0,34528.0,33.0376,33.0376,33.0197,33.0376,34528.0
2015-06-22 14:00:00,37.0,37.0,36.96,36.99,32471.0,33.0376,33.0376,33.0019,33.0287,32471.0
2015-06-22 14:30:00,36.99,37.11,36.95,37.04,63607.0,33.0287,33.1358,32.9929,33.0733,63607.0
2015-06-22 15:00:00,37.05,37.05,36.96,36.98,53575.0,33.0822,33.0822,33.0019,33.0197,53575.0
2015-06-22 15:30:00,36.98,37.06,36.94,36.96,187322.0,33.0197,33.0912,32.984,33.0019,187322.0
2015-06-23 09:30:00,37.02,37.22,37.0,37.12,23539.0,33.0554,33.234,33.0376,33.1447,23539.0
2015-06-23 10:00:00,37.14,37.22,37.06,37.09,41423.0,33.1626,33.234,33.0912,33.1179,41423.0
2015-06-23 10:30:00,37.09,37.14,37.04,37.09,33856.0,33.1179,33.1626,33.0733,33.1179,33856.0
2015-06-23 11:00:00,37.09,37.2,37.08,37.17,41410.0,33.1179,33.2162,33.109,33.1894,41410.0
2015-06-23 11:30:00,37.18,37.2,37.1,37.1,35586.0,33.1983,33.2162,33.1269,33.1269,35586.0
2015-06-23 12:00:00,37.1,37.15,37.02,37.15,34057.0,33.1269,33.1715,33.0554,33.1715,34057.0
2015-06-23 12:30:00,37.15,37.16,37.11,37.15,25034.0,33.1715,33.1804,33.1358,33.1715,25034.0
2015-06-23 13:00:00,37.15,37.15,37.06,37.09,50197.0,33.1715,33.1715,33.0912,33.1179,50197.0
2015-06-23 13:30:00,37.09,37.16,37.09,37.09,33771.0,33.1179,33.1804,33.1179,33.1179,33771.0
2015-06-23 14:00:00,37.08,37.11,37.04,37.04,41262.0,33.109,33.1358,33.0733,33.0733,41262.0
2015-06-23 14:30:00,37.04,37.1,37.02,37.1,47323.0,33.0733,33.1269,33.0554,33.1269,47323.0
2015-06-23 15:00:00,37.1,37.11,37.09,37.11,82147.0,33.1269,33.1358,33.1179,33.1358,82147.0
2015-06-23 15:30:00,37.1,37.15,37.09,37.1,155131.0,33.1269,33.1715,33.1179,33.1269,155131.0
2015-06-24 09:30:00,37.09,37.17,36.9,36.98,20560.0,33.1179,33.1894,32.9483,33.0197,20560.0
2015-06-24 10:00:00,36.97,37.0,36.76,36.81,27283.0,33.0108,33.0376,32.8233,32.8679,27283.0
2015-06-24 10:30:00,36.83,36.85,36.73,36.76,25472.0,32.8858,32.9036,32.7965,32.8233,25472.0
2015-06-24 11:00:00,36.75,36.87,36.72,36.86,35849.0,32.8144,32.9215,32.7876,32.9126,35849.0
2015-06-24 11:30:00,36.86,36.88,36.78,36.78,34579.0,32.9126,32.9304,32.8411,32.8411,34579.0
2015-06-24 12:00:00,36.77,36.85,36.74,36.82,22446.0,32.8322,32.9036,32.8054,32.8769,22446.0
2015-06-24 12:30:00,36.83,36.85,36.69,36.69,59590.0,32.8858,32.9036,32.7608,32.7608,59590.0
2015-06-24 13:00:00,36.69,36.7,36.53,36.54,34093.0,32.7608,32.7697,32.6179,32.6268,34093.0
2015-06-24 13:30:00,36.53,36.55,36.42,36.52,50420.0,32.6179,32.6358,32.5197,32.609,50420.0
2015-06-24 14:00:00,36.53,36.64,36.53,36.63,51076.0,32.6179,32.7161,32.6179,32.7072,51076.0
2015-06-24 14:30:00,36.63,36.64,36.57,36.59,36407.0,32.7072,32.7161,32.6536,32.6715,36407.0
2015-06-24 15:00:00,36.59,36.62,36.57,36.6,52547.0,32.6715,32.6983,32.6536,32.6804,52547.0
2015-06-24 15:30:00,36.6,36.62,36.49,36.5,95144.0,32.6804,32.6983,32.5822,32.5911,95144.0
2015-06-25 09:30:00,36.52,36.75,36.48,36.61,25131.0,32.609,32.8144,32.5733,32.6893,25131.0
2015-06-25 10:00:00,36.61,36.73,36.61,36.7,47024.0,32.6893,32.7965,32.6893,32.7697,47024.0
2015-06-25 10:30:00,36.71,36.79,36.68,36.79,33761.0,32.7786,32.8501,32.7518,32.8501,33761.0
2015-06-25 11:00:00,36.8,36.81,36.58,36.58,33134.0,32.859,32.8679,32.6626,32.6626,33134.0
2015-06-25 11:30:00,36.57,36.64,36.52,36.63,31940.0,32.6536,32.7161,32.609,32.7072,31940.0
2015-06-25 12:00:00,36.63,36.63,36.59,36.59,23621.0,32.7072,32.7072,32.6715,32.6715,23621.0
2015-06-25 12:30:00,36.59,36.6,36.51,36.55,19435.0,32.6715,32.6804,32.6001,32.6358,19435.0
2015-06-25 13:00:00,36.54,36.69,36.53,36.61,46990.0,32.6268,32.7608,32.6179,32.6893,46990.0
2015-06-25 13:30:00,36.6,36.65,36.58,36.62,38686.0,32.6804,32.7251,32.6626,32.6983,38686.0
2015-06-25 14:00:00,36.63,36.63,36.46,36.47,64811.0,32.7072,32.7072,32.5554,32.5643,64811.0
2015-06-25 14:30:00,36.47,36.51,36.45,36.51,34868.0,32.5643,32.6001,32.5465,32.6001,34868.0
2015-06-25 15:00:00,36.5,36.53,36.48,36.53,45963.0,32.5911,32.6179,32.5733,32.6179,45963.0
2015-06-25 15:30:00,36.53,36.56,36.47,36.47,136132.0,32.6179,32.6447,32.5643,32.5643,136132.0
2015-06-26 09:30:00,36.35,36.52,36.04,36.07,81590.0,32.4572,32.609,32.1804,32.2072,81590.0
2015-06-26 10:00:00,36.07,36.13,36.0,36.13,96467.0,32.2072,32.2608,32.1447,32.2608,96467.0
2015-06-26 10:30:00,36.14,36.22,35.79,35.82,119565.0,32.2697,32.3411,31.9572,31.9839,119565.0
2015-06-26 11:00:00,35.82,36.03,35.82,35.93,83036.0,31.9839,32.1715,31.9839,32.0822,83036.0
2015-06-26 11:30:00,35.93,35.94,35.8,35.8,60022.0,32.0822,32.0911,31.9661,31.9661,60022.0
2015-06-26 12:00:00,35.8,35.82,35.73,35.76,76502.0,31.9661,31.9839,31.9036,31.9304,76502.0
2015-06-26 12:30:00,35.76,35.8,35.56,35.59,84139.0,31.9304,31.9661,31.7518,31.7786,84139.0
2015-06-26 13:00:00,35.59,35.63,35.39,35.51,95606.0,31.7786,31.8143,31.6,31.7071,95606.0
2015-06-26 13:30:00,35.52,35.68,35.51,35.65,79390.0,31.7161,31.8589,31.7071,31.8322,79390.0
2015-06-26 14:00:00,35.65,35.65,35.32,35.34,148560.0,31.8322,31.8322,31.5375,31.5554,148560.0
2015-06-26 14:30:00,35.35,35.44,35.32,35.42,115883.0,31.5643,31.6446,31.5375,31.6268,115883.0
2015-06-26 15:00:00,35.41,35.55,35.39,35.45,124723.0,31.6179,31.7429,31.6,31.6536,124723.0
2015-06-26 15:30:00,35.45,35.5,35.22,35.3,545463.0,31.6536,31.6982,31.4482,31.5196,545463.0
2015-06-29 09:30:00,35.22,35.3,34.88,35.07,183054.0,31.4482,31.5196,31.1446,31.3143,183054.0
2015-06-29 10:00:00,35.08,35.32,35.08,35.21,149462.0,31.3232,31.5375,31.3232,31.4393,149462.0
2015-06-29 10:30:00,35.2,35.29,35.19,35.23,108846.0,31.4303,31.5107,31.4214,31.4571,108846.0
2015-06-29 11:00:00,35.23,35.23,35.04,35.11,88238.0,31.4571,31.4571,31.2875,31.35,88238.0
2015-06-29 11:30:00,35.11,35.13,35.05,35.12,117714.0,31.35,31.3678,31.2964,31.3589,117714.0
2015-06-29 12:00:00,35.13,35.14,35.05,35.05,130420.0,31.3678,31.3768,31.2964,31.2964,130420.0
2015-06-29 12:30:00,35.05,35.06,34.95,35.01,79638.0,31.2964,31.3053,31.2071,31.2607,79638.0
2015-06-29 13:00:00,35.0,35.01,34.89,34.93,67972.0,31.2518,31.2607,31.1535,31.1893,67972.0
2015-06-29 13:30:00,34.94,34.98,34.81,34.84,82062.0,31.1982,31.2339,31.0821,31.1089,82062.0
2015-06-29 14:00:00,34.85,34.86,34.64,34.64,77044.0,31.1178,31.1268,30.9303,30.9303,77044.0
2015-06-29 14:30:00,34.64,34.71,34.59,34.65,327770.0,30.9303,30.9928,30.8857,30.9392,327770.0
2015-06-29 15:00:00,34.66,34.7,34.61,34.63,294302.0,30.9482,30.9839,30.9035,30.9214,294302.0
2015-06-29 15:30:00,34.62,34.66,34.57,34.58,444340.0,30.9125,30.9482,30.8678,30.8767,444340.0
2015-06-30 09:30:00,34.85,35.2,34.57,34.6,24802.0,31.1178,31.4303,30.8678,30.8946,24802.0
2015-06-30 10:00:00,34.61,34.67,34.48,34.53,31792.0,30.9035,30.9571,30.7875,30.8321,31792.0
2015-06-30 10:30:00,34.56,34.58,34.46,34.53,31485.0,30.8589,30.8767,30.7696,30.8321,31485.0
2015-06-30 11:00:00,34.52,34.58,34.44,34.47,30232.0,30.8232,30.8767,30.7517,30.7785,30232.0
2015-06-30 11:30:00,34.46,34.47,34.34,34.35,28684.0,30.7696,30.7785,30.6624,30.6714,28684.0
2015-06-30 12:00:00,34.35,34.4,34.25,34.26,58107.0,30.6714,30.716,30.5821,30.591,58107.0
2015-06-30 12:30:00,34.26,34.31,34.21,34.28,44139.0,30.591,30.6357,30.5464,30.6089,44139.0
2015-06-30 13:00:00,34.28,34.35,34.28,34.34,30104.0,30.6089,30.6714,30.6089,30.6624,30104.0
2015-06-30 13:30:00,34.34,34.51,34.34,34.48,37058.0,30.6624,30.8142,30.6624,30.7875,37058.0
2015-06-30 14:00:00,34.47,34.49,34.38,34.39,56212.0,30.7785,30.7964,30.6982,30.7071,56212.0
2015-06-30 14:30:00,34.39,34.39,34.3,34.3,55349.0,30.7071,30.7071,30.6267,30.6267,55349.0
2015-06-30 15:00:00,34.3,34.3,34.19,34.26,145144.0,30.6267,30.6267,30.5285,30.591,145144.0
2015-06-30 15:30:00,34.26,34.37,34.22,34.3,155147.0,30.591,30.6892,30.5553,30.6267,155147.0
2015-07-01 09:30:00,34.62,34.62,34.35,34.54,18921.0,30.9125,30.9125,30.6714,30.841,18921.0
2015-07-01 10:00:00,34.55,34.73,34.51,34.73,43987.0,30.85,31.0107,30.8142,31.0107,43987.0
2015-07-01 10:30:00,34.72,34.75,34.68,34.73,59988.0,31.0018,31.0285,30.966,31.0107,59988.0
2015-07-01 11:00:00,34.73,34.84,34.72,34.84,81156.0,31.0107,31.1089,31.0018,31.1089,81156.0
2015-07-01 11:30:00,34.84,34.86,34.78,34.8,46415.0,31.1089,31.1268,31.0553,31.0732,46415.0
2015-07-01 12:00:00,34.8,34.8,34.69,34.74,57275.0,31.0732,31.0732,30.975,31.0196,57275.0
2015-07-01 12:30:00,34.74,34.78,34.68,34.7,41884.0,31.0196,31.0553,30.966,30.9839,41884.0
2015-07-01 13:00:00,34.7,34.78,34.68,34.73,47517.0,30.9839,31.0553,30.966,31.0107,47517.0
2015-07-01 13:30:00,34.72,34.82,34.69,34.69,35292.0,31.0018,31.091,30.975,30.975,35292.0
2015-07-01 14:00:00,34.7,34.72,34.67,34.68,53909.0,30.9839,31.0018,30.9571,30.966,53909.0
2015-07-01 14:30:00,34.67,34.73,34.54,34.54,68301.0,30.9571,31.0107,30.841,30.841,68301.0
2015-07-01 15:00:00,34.54,34.64,34.54,34.63,44571.0,30.841,30.9303,30.841,30.9214,44571.0
2015-07-01 15:30:00,34.63,34.69,34.6,34.65,106506.0,30.9214,30.975,30.8946,30.9392,106506.0
2015-07-02 09:30:00,34.61,34.81,34.55,34.77,36861.0,30.9035,31.0821,30.85,31.0464,36861.0
2015-07-02 10:00:00,34.79,34.88,34.72,34.87,49999.0,31.0643,31.1446,31.0018,31.1357,49999.0
2015-07-02 10:30:00,34.86,34.86,34.65,34.65,39424.0,31.1268,31.1268,30.9392,30.9392,39424.0
2015-07-02 11:00:00,34.65,34.65,34.46,34.54,27300.0,30.9392,30.9392,30.7696,30.841,27300.0
2015-07-02 11:30:00,34.54,34.58,34.4,34.45,38771.0,30.841,30.8767,30.716,30.7607,38771.0
2015-07-02 12:00:00,34.45,34.55,34.45,34.54,31723.0,30.7607,30.85,30.7607,30.841,31723.0
2015-07-02 12:30:00,34.52,34.6,34.52,34.57,49252.0,30.8232,30.8946,30.8232,30.8678,49252.0
2015-07-02 13:00:00,34.56,34.56,34.42,34.48,20294.0,30.8589,30.8589,30.7339,30.7875,20294.0
2015-07-02 13:30:00,34.48,34.51,34.44,34.44,21705.0,30.7875,30.8142,30.7517,30.7517,21705.0
2015-07-02 14:00:00,34.45,34.45,34.4,34.42,23730.0,30.7607,30.7607,30.716,30.7339,23730.0
2015-07-02 14:30:00,34.42,34.51,34.39,34.49,35748.0,30.7339,30.8142,30.7071,30.7964,35748.0
2015-07-02 15:00:00,34.49,34.54,34.46,34.49,27190.0,30.7964,30.841,30.7696,30.7964,27190.0
2015-07-02 15:30:00,34.49,34.51,34.44,34.44,82177.0,30.7964,30.8142,30.7517,30.7517,82177.0
2015-07-06 09:30:00,34.17,34.53,34.09,34.48,42381.0,30.5107,30.8321,30.4392,30.7875,42381.0
2015-07-06 10:00:00,34.48,34.5,34.34,34.5,41499.0,30.7875,30.8053,30.6624,30.8053,41499.0
2015-07-06 10:30:00,34.51,34.76,34.47,34.73,82160.0,30.8142,31.0375,30.7785,31.0107,82160.0
2015-07-06 11:00:00,34.74,34.74,34.36,34.4,34625.0,31.0196,31.0196,30.6803,30.716,34625.0
2015-07-06 11:30:00,34.39,34.43,34.32,34.39,28376.0,30.7071,30.7428,30.6446,30.7071,28376.0
2015-07-06 12:00:00,34.38,34.38,34.22,34.24,32055.0,30.6982,30.6982,30.5553,30.5732,32055.0
2015-07-06 12:30:00,34.23,34.24,34.1,34.14,42247.0,30.5642,30.5732,30.4481,30.4839,42247.0
2015-07-06 13:00:00,34.14,34.16,34.0,34.03,39100.0,30.4839,30.5017,30.3589,30.3856,39100.0
2015-07-06 13:30:00,34.03,34.03,33.87,33.92,57690.0,30.3856,30.3856,30.2428,30.2874,57690.0
2015-07-06 14:00:00,33.91,33.97,33.88,33.95,63136.0,30.2785,30.3321,30.2517,30.3142,63136.0
2015-07-06 14:30:00,33.95,34.05,33.94,34.02,62224.0,30.3142,30.4035,30.3053,30.3767,62224.0
2015-07-06 15:00:00,34.02,34.13,33.95,34.12,63565.0,30.3767,30.4749,30.3142,30.466,63565.0
2015-07-06 15:30:00,34.12,34.15,34.05,34.12,177334.0,30.466,30.4928,30.4035,30.466,177334.0
2015-07-07 09:30:00,34.2,34.3,33.74,33.75,26786.0,30.5374,30.6267,30.1267,30.1356,26786.0
2015-07-07 10:00:00,33.76,33.76,33.56,33.58,32427.0,30.1446,30.1446,29.966,29.9838,32427.0
2015-07-07 10:30:00,33.56,33.58,33.39,33.52,46997.0,29.966,29.9838,29.8142,29.9303,46997.0
2015-07-07 11:00:00,33.51,33.66,33.45,33.56,51762.0,29.9213,30.0553,29.8678,29.966,51762.0
2015-07-07 11:30:00,33.54,33.8,33.5,33.76,34839.0,29.9481,30.1803,29.9124,30.1446,34839.0
2015-07-07 12:00:00,33.75,33.8,33.63,33.69,51095.0,30.1356,30.1803,30.0285,30.0821,51095.0
2015-07-07 12:30:00,33.69,33.89,33.64,33.88,59813.0,30.0821,30.2606,30.0374,30.2517,59813.0
2015-07-07 13:00:00,33.87,33.96,33.8,33.91,37239.0,30.2428,30.3231,30.1803,30.2785,37239.0
2015-07-07 13:30:00,33.92,33.99,33.85,33.89,39122.0,30.2874,30.3499,30.2249,30.2606,39122.0
2015-07-07 14:00:00,33.89,34.01,33.89,34.0,58621.0,30.2606,30.3678,30.2606,30.3589,58621.0
2015-07-07 14:30:00,34.01,34.32,34.0,34.28,42687.0,30.3678,30.6446,30.3589,30.6089,42687.0
2015-07-07 15:00:00,34.27,34.35,34.19,34.31,81606.0,30.5999,30.6714,30.5285,30.6357,81606.0
2015-07-07 15:30:00,34.32,34.4,34.29,34.39,150005.0,30.6446,30.716,30.6178,30.7071,150005.0
2015-07-08 09:30:00,34.09,34.16,34.0,34.09,37610.0,30.4392,30.5017,30.3589,30.4392,37610.0
2015-07-08 10:00:00,34.01,34.08,33.94,34.0,41550.0,30.3678,30.4303,30.3053,30.3589,41550.0
2015-07-08 10:30:00,34.0,34.12,33.98,34.1,47821.0,30.3589,30.466,30.341,30.4481,47821.0
2015-07-08 11:00:00,34.06,34.07,33.98,34.03,42844.0,30.4124,30.4214,30.341,30.3856,42844.0
2015-07-08 11:30:00,34.02,34.03,33.97,34.02,58472.0,30.3767,30.3856,30.3321,30.3767,58472.0
2015-07-08 12:00:00,34.01,34.03,33.98,34.01,18422.0,30.3678,30.3856,30.341,30.3678,18422.0
2015-07-08 12:30:00,34.0,34.07,33.97,34.05,21436.0,30.3589,30.4214,30.3321,30.4035,21436.0
2015-07-08 13:00:00,34.05,34.05,33.97,34.0,39357.0,30.4035,30.4035,30.3321,30.3589,39357.0
2015-07-08 13:30:00,33.99,34.07,33.99,34.01,62837.0,30.3499,30.4214,30.3499,30.3678,62837.0
2015-07-08 14:00:00,33.99,34.02,33.71,33.77,99597.0,30.3499,30.3767,30.0999,30.1535,99597.0
2015-07-08 14:30:00,33.78,33.82,33.64,33.69,69195.0,30.1624,30.1981,30.0374,30.0821,69195.0
2015-07-08 15:00:00,33.69,33.75,33.67,33.74,85233.0,30.0821,30.1356,30.0642,30.1267,85233.0
2015-07-08 15:30:00,33.74,33.86,33.73,33.85,242774.0,30.1267,30.2339,30.1178,30.2249,242774.0
2015-07-09 09:30:00,34.2,34.61,33.93,34.0,78785.0,30.5374,30.9035,30.2964,30.3589,78785.0
2015-07-09 10:00:00,33.97,34.0,33.87,33.91,72035.0,30.3321,30.3589,30.2428,30.2785,72035.0
2015-07-09 10:30:00,33.91,33.95,33.87,33.92,36231.0,30.2785,30.3142,30.2428,30.2874,36231.0
2015-07-09 11:00:00,33.89,33.91,33.76,33.78,40239.0,30.2606,30.2785,30.1446,30.1624,40239.0
2015-07-09 11:30:00,33.78,33.79,33.66,33.66,46074.0,30.1624,30.1713,30.0553,30.0553,46074.0
2015-07-09 12:00:00,33.66,33.74,33.66,33.72,33217.0,30.0553,30.1267,30.0553,30.1088,33217.0
2015-07-09 12:30:00,33.72,33.75,33.66,33.7,149888.0,30.1088,30.1356,30.0553,30.091,149888.0
2015-07-09 13:00:00,33.7,33.75,33.57,33.74,77896.0,30.091,30.1356,29.9749,30.1267,77896.0
2015-07-09 13:30:00,33.74,33.77,33.72,33.74,28255.0,30.1267,30.1535,30.1088,30.1267,28255.0
2015-07-09 14:00:00,33.74,33.76,33.69,33.72,67190.0,30.1267,30.1446,30.0821,30.1088,67190.0
2015-07-09 14:30:00,33.72,33.81,33.7,33.73,53594.0,30.1088,30.1892,30.091,30.1178,53594.0
2015-07-09 15:00:00,33.73,33.83,33.71,33.73,87625.0,30.1178,30.2071,30.0999,30.1178,87625.0
2015-07-09 15:30:00,33.73,33.82,33.72,33.75,319324.0,30.1178,30.1981,30.1088,30.1356,319324.0
2015-07-10 09:30:00,34.2,34.41,33.72,33.99,56115.0,30.5374,30.7249,30.1088,30.3499,56115.0
2015-07-10 10:00:00,34.0,34.05,33.89,33.9,26807.0,30.3589,30.4035,30.2606,30.2696,26807.0
2015-07-10 10:30:00,33.94,33.95,33.79,33.91,18425.0,30.3053,30.3142,30.1713,30.2785,18425.0
2015-07-10 11:00:00,33.91,33.94,33.78,33.79,31351.0,30.2785,30.3053,30.1624,30.1713,31351.0
2015-07-10 11:30:00,33.79,33.87,33.75,33.85,50739.0,30.1713,30.2428,30.1356,30.2249,50739.0
2015-07-10 12:00:00,33.83,33.86,33.77,33.77,62060.0,30.2071,30.2339,30.1535,30.1535,62060.0
2015-07-10 12:30:00,33.77,33.86,33.75,33.82,28473.0,30.1535,30.2339,30.1356,30.1981,28473.0
2015-07-10 13:00:00,33.82,33.82,33.76,33.8,25207.0,30.1981,30.1981,30.1446,30.1803,25207.0
2015-07-10 13:30:00,33.8,33.82,33.78,33.8,23942.0,30.1803,30.1981,30.1624,30.1803,23942.0
2015-07-10 14:00:00,33.81,33.85,33.79,33.83,37327.0,30.1892,30.2249,30.1713,30.2071,37327.0
2015-07-10 14:30:00,33.83,33.91,33.83,33.91,25361.0,30.2071,30.2785,30.2071,30.2785,25361.0
2015-07-10 15:00:00,33.9,33.97,33.86,33.96,39265.0,30.2696,30.3321,30.2339,30.3231,39265.0
2015-07-10 15:30:00,33.96,34.01,33.94,33.94,156870.0,30.3231,30.3678,30.3053,30.3053,156870.0
2015-07-13 09:30:00,34.25,34.25,34.01,34.1,48887.0,30.5821,30.5821,30.3678,30.4481,48887.0
2015-07-13 10:00:00,34.12,34.15,33.96,33.96,33778.0,30.466,30.4928,30.3231,30.3231,33778.0
2015-07-13 10:30:00,33.95,34.1,33.92,33.92,40113.0,30.3142,30.4481,30.2874,30.2874,40113.0
2015-07-13 11:00:00,33.94,34.05,33.9,34.04,211421.0,30.3053,30.4035,30.2696,30.3946,211421.0
2015-07-13 11:30:00,34.04,34.18,34.04,34.07,49480.0,30.3946,30.5196,30.3946,30.4214,49480.0
2015-07-13 12:00:00,34.09,34.17,34.09,34.15,26005.0,30.4392,30.5107,30.4392,30.4928,26005.0
2015-07-13 12:30:00,34.16,34.17,34.1,34.14,25606.0,30.5017,30.5107,30.4481,30.4839,25606.0
2015-07-13 13:00:00,34.14,34.21,34.13,34.2,38620.0,30.4839,30.5464,30.4749,30.5374,38620.0
2015-07-13 13:30:00,34.21,34.44,34.2,34.26,128992.0,30.5464,30.7517,30.5374,30.591,128992.0
2015-07-13 14:00:00,34.26,34.37,34.23,34.32,37881.0,30.591,30.6892,30.5642,30.6446,37881.0
2015-07-13 14:30:00,34.32,34.41,34.29,34.4,37157.0,30.6446,30.7249,30.6178,30.716,37157.0
2015-07-13 15:00:00,34.41,34.41,34.38,34.41,31672.0,30.7249,30.7249,30.6982,30.7249,31672.0
2015-07-13 15:30:00,34.41,34.45,34.3,34.4,173160.0,30.7249,30.7607,30.6267,30.716,173160.0
2015-07-14 09:30:00,34.28,34.55,34.18,34.52,18015.0,30.6089,30.85,30.5196,30.8232,18015.0
2015-07-14 10:00:00,34.5,34.63,34.45,34.63,15585.0,30.8053,30.9214,30.7607,30.9214,15585.0
2015-07-14 10:30:00,34.63,34.68,34.57,34.65,33830.0,30.9214,30.966,30.8678,30.9392,33830.0
2015-07-14 11:00:00,34.65,34.71,34.57,34.59,26495.0,30.9392,30.9928,30.8678,30.8857,26495.0
2015-07-14 11:30:00,34.6,34.67,34.58,34.63,26709.0,30.8946,30.9571,30.8767,30.9214,26709.0
2015-07-14 12:00:00,34.64,34.7,34.58,34.62,41595.0,30.9303,30.9839,30.8767,30.9125,41595.0
2015-07-14 12:30:00,34.62,34.66,34.6,34.65,23376.0,30.9125,30.9482,30.8946,30.9392,23376.0
2015-07-14 13:00:00,34.65,34.72,34.63,34.71,17631.0,30.9392,31.0018,30.9214,30.9928,17631.0
2015-07-14 13:30:00,34.71,34.73,34.67,34.72,37728.0,30.9928,31.0107,30.9571,31.0018,37728.0
2015-07-14 14:00:00,34.71,34.81,34.71,34.79,32483.0,30.9928,31.0821,30.9928,31.0643,32483.0
2015-07-14 14:30:00,34.8,34.91,34.8,34.9,56454.0,31.0732,31.1714,31.0732,31.1625,56454.0
2015-07-14 15:00:00,34.89,34.98,34.89,34.94,46418.0,31.1535,31.2339,31.1535,31.1982,46418.0
2015-07-14 15:30:00,34.95,34.96,34.82,34.82,87201.0,31.2071,31.216,31.091,31.091,87201.0
2015-07-15 09:30:00,34.74,34.98,34.49,34.49,32660.0,31.0196,31.2339,30.7964,30.7964,32660.0
2015-07-15 10:00:00,34.48,34.54,34.42,34.45,24078.0,30.7875,30.841,30.7339,30.7607,24078.0
2015-07-15 10:30:00,34.47,34.51,34.42,34.47,18349.0,30.7785,30.8142,30.7339,30.7785,18349.0
2015-07-15 11:00:00,34.47,34.53,34.36,34.37,20522.0,30.7785,30.8321,30.6803,30.6892,20522.0
2015-07-15 11:30:00,34.38,34.39,34.26,34.29,19523.0,30.6982,30.7071,30.591,30.6178,19523.0
2015-07-15 12:00:00,34.29,34.3,34.24,34.29,18021.0,30.6178,30.6267,30.5732,30.6178,18021.0
2015-07-15 12:30:00,34.28,34.35,34.23,34.34,21886.0,30.6089,30.6714,30.5642,30.6624,21886.0
2015-07-15 13:00:00,34.31,34.34,34.26,34.28,15750.0,30.6357,30.6624,30.591,30.6089,15750.0
2015-07-15 13:30:00,34.29,34.32,34.24,34.26,31360.0,30.6178,30.6446,30.5732,30.591,31360.0
2015-07-15 14:00:00,34.27,34.32,34.25,34.29,30247.0,30.5999,30.6446,30.5821,30.6178,30247.0
2015-07-15 14:30:00,34.29,34.3,34.24,34.29,49371.0,30.6178,30.6267,30.5732,30.6178,49371.0
2015-07-15 15:00:00,34.28,34.37,34.26,34.37,44165.0,30.6089,30.6892,30.591,30.6892,44165.0
2015-07-15 15:30:00,34.36,34.43,34.24,34.31,151464.0,30.6803,30.7428,30.5732,30.6357,151464.0
2015-07-16 09:30:00,34.66,34.66,34.37,34.47,21510.0,30.9482,30.9482,30.6892,30.7785,21510.0
2015-07-16 10:00:00,34.48,34.53,34.41,34.44,16973.0,30.7875,30.8321,30.7249,30.7517,16973.0
2015-07-16 10:30:00,34.44,34.46,34.36,34.4,20384.0,30.7517,30.7696,30.6803,30.716,20384.0
2015-07-16 11:00:00,34.4,34.46,34.37,34.46,19905.0,30.716,30.7696,30.6892,30.7696,19905.0
2015-07-16 11:30:00,34.46,34.46,34.39,34.39,18797.0,30.7696,30.7696,30.7071,30.7071,18797.0
2015-07-16 12:00:00,34.39,34.4,34.36,34.36,12316.0,30.7071,30.716,30.6803,30.6803,12316.0
2015-07-16 12:30:00,34.37,34.45,34.36,34.4,29221.0,30.6892,30.7607,30.6803,30.716,29221.0
2015-07-16 13:00:00,34.4,34.45,34.4,34.45,19751.0,30.716,30.7607,30.716,30.7607,19751.0
2015-07-16 13:30:00,34.45,34.45,34.4,34.44,17434.0,30.7607,30.7607,30.716,30.7517,17434.0
2015-07-16 14:00:00,34.44,34.44,34.37,34.42,22624.0,30.7517,30.7517,30.6892,30.7339,22624.0
2015-07-16 14:30:00,34.43,34.49,34.42,34.45,26902.0,30.7428,30.7964,30.7339,30.7607,26902.0
2015-07-16 15:00:00,34.46,34.46,34.38,34.43,36728.0,30.7696,30.7696,30.6982,30.7428,36728.0
2015-07-16 15:30:00,34.44,34.45,34.34,34.4,115922.0,30.7517,30.7607,30.6624,30.716,115922.0
2015-07-17 09:30:00,34.52,34.56,34.23,34.32,12729.0,30.8232,30.8589,30.5642,30.6446,12729.0
2015-07-17 10:00:00,34.34,34.4,34.29,34.37,27762.0,30.6624,30.716,30.6178,30.6892,27762.0
2015-07-17 10:30:00,34.37,34.38,34.22,34.23,8989.0,30.6892,30.6982,30.5553,30.5642,8989.0
2015-07-17 11:00:00,34.24,34.27,34.1,34.12,11348.0,30.5732,30.5999,30.4481,30.466,11348.0
2015-07-17 11:30:00,34.12,34.21,34.1,34.16,6860.0,30.466,30.5464,30.4481,30.5017,6860.0
2015-07-17 12:00:00,34.15,34.2,34.13,34.19,7588.0,30.4928,30.5374,30.4749,30.5285,7588.0
2015-07-17 12:30:00,34.2,34.2,34.13,34.17,3709.0,30.5374,30.5374,30.4749,30.5107,3709.0
2015-07-17 13:00:00,34.18,34.19,34.12,34.12,4417.0,30.5196,30.5285,30.466,30.466,4417.0
2015-07-17 13:30:00,34.09,34.15,34.07,34.09,7813.0,30.4392,30.4928,30.4214,30.4392,7813.0
2015-07-17 14:00:00,34.1,34.16,34.09,34.16,9285.0,30.4481,30.5017,30.4392,30.5017,9285.0
2015-07-17 14:30:00,34.16,34.2,34.13,34.16,11699.0,30.5017,30.5374,30.4749,30.5017,11699.0
2015-07-17 15:00:00,34.17,34.17,34.12,34.15,21785.0,30.5107,30.5107,30.466,30.4928,21785.0
2015-07-17 15:30:00,34.15,34.22,34.12,34.15,54115.0,30.4928,30.5553,30.466,30.4928,54115.0
2015-07-20 09:30:00,34.17,34.27,34.08,34.11,18610.0,30.5107,30.5999,30.4303,30.4571,18610.0
2015-07-20 10:00:00,34.1,34.12,33.93,34.05,39268.0,30.4481,30.466,30.2964,30.4035,39268.0
2015-07-20 10:30:00,34.06,34.18,34.05,34.18,23345.0,30.4124,30.5196,30.4035,30.5196,23345.0
2015-07-20 11:00:00,34.17,34.3,34.02,34.02,32494.0,30.5107,30.6267,30.3767,30.3767,32494.0
2015-07-20 11:30:00,34.03,34.05,33.87,34.0,42262.0,30.3856,30.4035,30.2428,30.3589,42262.0
2015-07-20 12:00:00,34.01,34.01,33.92,33.93,17815.0,30.3678,30.3678,30.2874,30.2964,17815.0
2015-07-20 12:30:00,33.93,33.96,33.92,33.93,15503.0,30.2964,30.3231,30.2874,30.2964,15503.0
2015-07-20 13:00:00,33.92,33.97,33.85,33.94,45030.0,30.2874,30.3321,30.2249,30.3053,45030.0
2015-07-20 13:30:00,33.95,33.97,33.9,33.91,20160.0,30.3142,30.3321,30.2696,30.2785,20160.0
2015-07-20 14:00:00,33.91,33.97,33.9,33.94,19525.0,30.2785,30.3321,30.2696,30.3053,19525.0
2015-07-20 14:30:00,33.94,33.95,33.91,33.93,13248.0,30.3053,30.3142,30.2785,30.2964,13248.0
2015-07-20 15:00:00,33.93,34.01,33.92,34.0,50168.0,30.2964,30.3678,30.2874,30.3589,50168.0
2015-07-20 15:30:00,34.0,34.01,33.94,33.98,78668.0,30.3589,30.3678,30.3053,30.341,78668.0
2015-07-21 09:30:00,33.77,33.92,33.64,33.79,42857.0,30.1535,30.2874,30.0374,30.1713,42857.0
2015-07-21 10:00:00,33.8,33.93,33.8,33.89,45651.0,30.1803,30.2964,30.1803,30.2606,45651.0
2015-07-21 10:30:00,33.88,34.0,33.87,33.88,62564.0,30.2517,30.3589,30.2428,30.2517,62564.0
2015-07-21 11:00:00,33.88,33.96,33.85,33.86,32030.0,30.2517,30.3231,30.2249,30.2339,32030.0
2015-07-21 11:30:00,33.87,33.87,33.75,33.82,45849.0,30.2428,30.2428,30.1356,30.1981,45849.0
2015-07-21 12:00:00,33.81,33.82,33.73,33.75,48243.0,30.1892,30.1981,30.1178,30.1356,48243.0
2015-07-21 12:30:00,33.78,33.82,33.75,33.78,45930.0,30.1624,30.1981,30.1356,30.1624,45930.0
2015-07-21 13:00:00,33.8,33.86,33.76,33.81,31614.0,30.1803,30.2339,30.1446,30.1892,31614.0
2015-07-21 13:30:00,33.8,33.83,33.79,33.8,12420.0,30.1803,30.2071,30.1713,30.1803,12420.0
2015-07-21 14:00:00,33.8,33.82,33.75,33.8,35964.0,30.1803,30.1981,30.1356,30.1803,35964.0
2015-07-21 14:30:00,33.8,33.83,33.76,33.78,29821.0,30.1803,30.2071,30.1446,30.1624,29821.0
2015-07-21 15:00:00,33.78,33.81,33.73,33.73,103171.0,30.1624,30.1892,30.1178,30.1178,103171.0
2015-07-21 15:30:00,33.73,33.83,33.72,33.73,109220.0,30.1178,30.2071,30.1088,30.1178,109220.0
2015-07-22 09:30:00,33.51,33.79,33.43,33.76,43505.0,29.9213,30.1713,29.8499,30.1446,43505.0
2015-07-22 10:00:00,33.75,33.84,33.66,33.83,128434.0,30.1356,30.216,30.0553,30.2071,128434.0
2015-07-22 10:30:00,33.81,33.84,33.74,33.81,34869.0,30.1892,30.216,30.1267,30.1892,34869.0
2015-07-22 11:00:00,33.82,33.85,33.73,33.77,35557.0,30.1981,30.2249,30.1178,30.1535,35557.0
2015-07-22 11:30:00,33.77,33.99,33.77,33.99,88845.0,30.1535,30.3499,30.1535,30.3499,88845.0
2015-07-22 12:00:00,33.99,34.03,33.82,33.84,60377.0,30.3499,30.3856,30.1981,30.216,60377.0
2015-07-22 12:30:00,33.84,33.84,33.76,33.84,54796.0,30.216,30.216,30.1446,30.216,54796.0
2015-07-22 13:00:00,33.85,33.95,33.77,33.86,184756.0,30.2249,30.3142,30.1535,30.2339,184756.0
2015-07-22 13:30:00,33.86,34.03,33.85,34.02,58302.0,30.2339,30.3856,30.2249,30.3767,58302.0
2015-07-22 14:00:00,34.02,34.02,33.88,33.94,45089.0,30.3767,30.3767,30.2517,30.3053,45089.0
2015-07-22 14:30:00,33.93,34.12,33.93,34.08,107048.0,30.2964,30.466,30.2964,30.4303,107048.0
2015-07-22 15:00:00,34.08,34.14,34.06,34.1,109381.0,30.4303,30.4839,30.4124,30.4481,109381.0
2015-07-22 15:30:00,34.1,34.24,34.1,34.2,142456.0,30.4481,30.5732,30.4481,30.5374,142456.0
2015-07-23 09:30:00,34.25,34.44,34.03,34.43,22007.0,30.5821,30.7517,30.3856,30.7428,22007.0
2015-07-23 10:00:00,34.45,34.47,34.33,34.35,20474.0,30.7607,30.7785,30.6535,30.6714,20474.0
2015-07-23 10:30:00,34.36,34.44,34.32,34.44,28610.0,30.6803,30.7517,30.6446,30.7517,28610.0
2015-07-23 11:00:00,34.44,34.57,34.43,34.44,33121.0,30.7517,30.8678,30.7428,30.7517,33121.0
2015-07-23 11:30:00,34.44,34.44,34.18,34.22,15561.0,30.7517,30.7517,30.5196,30.5553,15561.0
2015-07-23 12:00:00,34.22,34.27,34.19,34.21,39429.0,30.5553,30.5999,30.5285,30.5464,39429.0
2015-07-23 12:30:00,34.2,34.21,34.12,34.14,38241.0,30.5374,30.5464,30.466,30.4839,38241.0
2015-07-23 13:00:00,34.15,34.2,34.1,34.2,24207.0,30.4928,30.5374,30.4481,30.5374,24207.0
2015-07-23 13:30:00,34.18,34.28,34.15,34.27,65430.0,30.5196,30.6089,30.4928,30.5999,65430.0
2015-07-23 14:00:00,34.28,34.36,34.17,34.19,91755.0,30.6089,30.6803,30.5107,30.5285,91755.0
2015-07-23 14:30:00,34.21,34.33,34.18,34.23,40394.0,30.5464,30.6535,30.5196,30.5642,40394.0
2015-07-23 15:00:00,34.23,34.27,34.14,34.15,47753.0,30.5642,30.5999,30.4839,30.4928,47753.0
2015-07-23 15:30:00,34.16,34.25,34.13,34.23,236560.0,30.5017,30.5821,30.4749,30.5642,236560.0
2015-07-24 09:30:00,34.1,34.29,34.1,34.25,18343.0,30.4481,30.6178,30.4481,30.5821,18343.0
2015-07-24 10:00:00,34.23,34.24,34.05,34.21,34215.0,30.5642,30.5732,30.4035,30.5464,34215.0
2015-07-24 10:30:00,34.21,34.22,34.14,34.15,37404.0,30.5464,30.5553,30.4839,30.4928,37404.0
2015-07-24 11:00:00,34.15,34.17,33.93,33.93,10784.0,30.4928,30.5107,30.2964,30.2964,10784.0
2015-07-24 11:30:00,33.94,33.95,33.86,33.87,10155.0,30.3053,30.3142,30.2339,30.2428,10155.0
2015-07-24 12:00:00,33.89,33.93,33.86,33.9,21257.0,30.2606,30.2964,30.2339,30.2696,21257.0
2015-07-24 12:30:00,33.89,33.92,33.88,33.91,16602.0,30.2606,30.2874,30.2517,30.2785,16602.0
2015-07-24 13:00:00,33.92,33.92,33.85,33.9,37431.0,30.2874,30.2874,30.2249,30.2696,37431.0
2015-07-24 13:30:00,33.89,33.91,33.69,33.71,34343.0,30.2606,30.2785,30.0821,30.0999,34343.0
2015-07-24 14:00:00,33.69,33.71,33.56,33.66,65063.0,30.0821,30.0999,29.966,30.0553,65063.0
2015-07-24 14:30:00,33.68,33.69,33.6,33.61,42692.0,30.0731,30.0821,30.0017,30.0106,42692.0
2015-07-24 15:00:00,33.59,33.64,33.56,33.6,14472.0,29.9928,30.0374,29.966,30.0017,14472.0
2015-07-24 15:30:00,33.6,33.65,33.58,33.6,63493.0,30.0017,30.0463,29.9838,30.0017,63493.0
2015-07-27 09:30:00,33.32,33.42,33.01,33.21,21659.0,29.7517,29.841,29.4749,29.6535,21659.0
2015-07-27 10:00:00,33.2,33.33,33.09,33.32,26215.0,29.6445,29.7606,29.5463,29.7517,26215.0
2015-07-27 10:30:00,33.32,33.42,33.25,33.31,46657.0,29.7517,29.841,29.6892,29.7428,46657.0
2015-07-27 11:00:00,33.29,33.44,33.27,33.37,8452.0,29.7249,29.8588,29.707,29.7963,8452.0
2015-07-27 11:30:00,33.36,33.41,33.33,33.35,6814.0,29.7874,29.832,29.7606,29.7785,6814.0
2015-07-27 12:00:00,33.34,33.42,33.29,33.4,54356.0,29.7695,29.841,29.7249,29.8231,54356.0
2015-07-27 12:30:00,33.41,33.42,33.3,33.31,11555.0,29.832,29.841,29.7338,29.7428,11555.0
2015-07-27 13:00:00,33.31,33.37,33.31,33.33,10642.0,29.7428,29.7963,29.7428,29.7606,10642.0
2015-07-27 13:30:00,33.33,33.36,33.29,33.32,7641.0,29.7606,29.7874,29.7249,29.7517,7641.0
2015-07-27 14:00:00,33.32,33.47,33.3,33.46,30144.0,29.7517,29.8856,29.7338,29.8767,30144.0
2015-07-27 14:30:00,33.44,33.45,33.35,33.37,9635.0,29.8588,29.8678,29.7785,29.7963,9635.0
2015-07-27 15:00:00,33.36,33.37,33.25,33.25,25241.0,29.7874,29.7963,29.6892,29.6892,25241.0
2015-07-27 15:30:00,33.25,33.32,33.24,33.32,117706.0,29.6892,29.7517,29.6802,29.7517,117706.0
2015-07-28 09:30:00,33.38,33.59,33.23,33.41,23976.0,29.8053,29.9928,29.6713,29.832,23976.0
2015-07-28 10:00:00,33.4,33.41,33.3,33.36,27495.0,29.8231,29.832,29.7338,29.7874,27495.0
2015-07-28 10:30:00,33.38,33.55,33.34,33.54,19942.0,29.8053,29.957,29.7695,29.9481,19942.0
2015-07-28 11:00:00,33.52,33.65,33.48,33.6,11018.0,29.9303,30.0463,29.8945,30.0017,11018.0
2015-07-28 11:30:00,33.63,33.86,33.62,33.86,81802.0,30.0285,30.2339,30.0196,30.2339,81802.0
2015-07-28 12:00:00,33.86,33.94,33.82,33.92,47850.0,30.2339,30.3053,30.1981,30.2874,47850.0
2015-07-28 12:30:00,33.92,34.03,33.91,34.0,30851.0,30.2874,30.3856,30.2785,30.3589,30851.0
2015-07-28 13:00:00,33.98,34.3,33.98,34.27,75478.0,30.341,30.6267,30.341,30.5999,75478.0
2015-07-28 13:30:00,34.26,34.43,34.24,34.39,69566.0,30.591,30.7428,30.5732,30.7071,69566.0
2015-07-28 14:00:00,34.37,34.55,34.37,34.49,107988.0,30.6892,30.85,30.6892,30.7964,107988.0
2015-07-28 14:30:00,34.49,34.65,34.46,34.57,48622.0,30.7964,30.9392,30.7696,30.8678,48622.0
2015-07-28 15:00:00,34.57,34.62,34.51,34.58,73806.0,30.8678,30.9125,30.8142,30.8767,73806.0
2015-07-28 15:30:00,34.57,34.58,34.47,34.53,185992.0,30.8678,30.8767,30.7785,30.8321,185992.0
2015-07-29 09:30:00,34.69,34.69,34.24,34.39,54180.0,30.975,30.975,30.5732,30.7071,54180.0
2015-07-29 10:00:00,34.37,34.41,34.26,34.35,15295.0,30.6892,30.7249,30.591,30.6714,15295.0
2015-07-29 10:30:00,34.33,34.57,34.33,34.51,22480.0,30.6535,30.8678,30.6535,30.8142,22480.0
2015-07-29 11:00:00,34.51,34.65,34.48,34.64,38224.0,30.8142,30.9392,30.7875,30.9303,38224.0
2015-07-29 11:30:00,34.61,34.79,34.61,34.73,32473.0,30.9035,31.0643,30.9035,31.0107,32473.0
2015-07-29 12:00:00,34.74,34.75,34.66,34.72,17666.0,31.0196,31.0285,30.9482,31.0018,17666.0
2015-07-29 12:30:00,34.75,34.76,34.67,34.68,9878.0,31.0285,31.0375,30.9571,30.966,9878.0
2015-07-29 13:00:00,34.71,34.73,34.67,34.71,7317.0,30.9928,31.0107,30.9571,30.9928,7317.0
2015-07-29 13:30:00,34.71,34.8,34.7,34.77,40550.0,30.9928,31.0732,30.9839,31.0464,40550.0
2015-07-29 14:00:00,34.77,34.87,34.7,34.81,37419.0,31.0464,31.1357,30.9839,31.0821,37419.0
2015-07-29 14:30:00,34.83,34.98,34.81,34.95,105451.0,31.1,31.2339,31.0821,31.2071,105451.0
2015-07-29 15:00:00,34.96,35.03,34.93,35.0,64635.0,31.216,31.2786,31.1893,31.2518,64635.0
2015-07-29 15:30:00,35.01,35.07,34.99,35.04,187838.0,31.2607,31.3143,31.2428,31.2875,187838.0
2015-07-30 09:30:00,35.38,35.44,34.76,35.36,108815.0,31.5911,31.6446,31.0375,31.5732,108815.0
2015-07-30 10:00:00,35.36,35.37,35.25,35.26,71005.0,31.5732,31.5821,31.475,31.4839,71005.0
2015-07-30 10:30:00,35.26,35.39,35.24,35.24,79902.0,31.4839,31.6,31.4661,31.4661,79902.0
2015-07-30 11:00:00,35.24,35.44,35.24,35.43,48776.0,31.4661,31.6446,31.4661,31.6357,48776.0
2015-07-30 11:30:00,35.43,35.49,35.35,35.43,100074.0,31.6357,31.6893,31.5643,31.6357,100074.0
2015-07-30 12:00:00,35.44,35.47,35.39,35.47,49747.0,31.6446,31.6714,31.6,31.6714,49747.0
2015-07-30 12:30:00,35.47,35.47,35.4,35.42,56917.0,31.6714,31.6714,31.6089,31.6268,56917.0
2015-07-30 13:00:00,35.42,35.48,35.4,35.46,119903.0,31.6268,31.6804,31.6089,31.6625,119903.0
2015-07-30 13:30:00,35.45,35.49,35.4,35.44,75903.0,31.6536,31.6893,31.6089,31.6446,75903.0
2015-07-30 14:00:00,35.44,35.46,35.4,35.42,75788.0,31.6446,31.6625,31.6089,31.6268,75788.0
2015-07-30 14:30:00,35.43,35.49,35.4,35.42,93415.0,31.6357,31.6893,31.6089,31.6268,93415.0
2015-07-30 15:00:00,35.43,35.43,35.4,35.41,52689.0,31.6357,31.6357,31.6089,31.6179,52689.0
2015-07-30 15:30:00,35.41,35.45,35.4,35.45,132915.0,31.6179,31.6536,31.6089,31.6536,132915.0
2015-07-31 09:30:00,35.62,35.72,35.42,35.62,39845.0,31.8054,31.8947,31.6268,31.8054,39845.0
2015-07-31 10:00:00,35.56,35.6,35.45,35.51,27967.0,31.7518,31.7875,31.6536,31.7071,27967.0
2015-07-31 10:30:00,35.5,35.85,35.48,35.84,166160.0,31.6982,32.0107,31.6804,32.0018,166160.0
2015-07-31 11:00:00,35.83,35.91,35.79,35.9,33463.0,31.9929,32.0643,31.9572,32.0554,33463.0
2015-07-31 11:30:00,35.89,36.0,35.88,35.96,37511.0,32.0465,32.1447,32.0375,32.109,37511.0
2015-07-31 12:00:00,35.94,36.03,35.94,36.0,94751.0,32.0911,32.1715,32.0911,32.1447,94751.0
2015-07-31 12:30:00,36.0,36.03,35.94,35.99,311748.0,32.1447,32.1715,32.0911,32.1357,311748.0
2015-07-31 13:00:00,35.99,36.01,35.84,35.88,28374.0,32.1357,32.1536,32.0018,32.0375,28374.0
2015-07-31 13:30:00,35.86,35.88,35.8,35.81,25904.0,32.0197,32.0375,31.9661,31.975,25904.0
2015-07-31 14:00:00,35.82,35.85,35.78,35.82,22955.0,31.9839,32.0107,31.9482,31.9839,22955.0
2015-07-31 14:30:00,35.82,35.92,35.79,35.8,48687.0,31.9839,32.0732,31.9572,31.9661,48687.0
2015-07-31 15:00:00,35.81,35.9,35.79,35.8,67651.0,31.975,32.0554,31.9572,31.9661,67651.0
2015-07-31 15:30:00,35.81,35.99,35.79,35.95,231902.0,31.975,32.1357,31.9572,32.1,231902.0
2015-08-03 09:30:00,37.66,39.0,37.6,38.55,483740.0,33.6269,34.8234,33.5733,34.4216,483740.0
2015-08-03 10:00:00,38.56,38.67,38.0,38.0,250060.0,34.4305,34.5287,33.9305,33.9305,250060.0
2015-08-03 10:30:00,38.0,38.26,37.88,38.1,157760.0,33.9305,34.1626,33.8233,34.0198,157760.0
2015-08-03 11:00:00,38.1,38.28,38.0,38.14,177520.0,34.0198,34.1805,33.9305,34.0555,177520.0
2015-08-03 11:30:00,38.14,38.27,38.0,38.07,145602.0,34.0555,34.1716,33.9305,33.993,145602.0
2015-08-03 12:00:00,38.07,38.14,37.62,37.83,216017.0,33.993,34.0555,33.5912,33.7787,216017.0
2015-08-03 12:30:00,37.83,37.91,37.65,37.86,131246.0,33.7787,33.8501,33.618,33.8055,131246.0
2015-08-03 13:00:00,37.86,37.97,37.66,37.85,132789.0,33.8055,33.9037,33.6269,33.7966,132789.0
2015-08-03 13:30:00,37.86,37.99,37.77,37.92,91901.0,33.8055,33.9216,33.7251,33.8591,91901.0
2015-08-03 14:00:00,37.91,37.98,37.85,37.96,107024.0,33.8501,33.9126,33.7966,33.8948,107024.0
2015-08-03 14:30:00,37.96,38.28,37.94,38.22,193481.0,33.8948,34.1805,33.8769,34.1269,193481.0
2015-08-03 15:00:00,38.22,38.61,38.17,38.54,310771.0,34.1269,34.4752,34.0823,34.4127,310771.0
2015-08-03 15:30:00,38.51,38.74,38.41,38.63,429900.0,34.3859,34.5912,34.2966,34.493,429900.0
2015-08-04 09:30:00,39.0,39.86,38.42,39.48,211016.0,34.8234,35.5913,34.3055,35.252,211016.0
2015-08-04 10:00:00,39.49,39.64,39.45,39.59,155478.0,35.2609,35.3949,35.2252,35.3502,155478.0
2015-08-04 10:30:00,39.59,39.6,39.02,39.04,204176.0,35.3502,35.3591,34.8413,34.8591,204176.0
2015-08-04 11:00:00,39.06,39.1,38.86,38.9,110736.0,34.877,34.9127,34.6984,34.7341,110736.0
2015-08-04 11:30:00,38.89,39.07,38.89,38.99,63766.0,34.7252,34.8859,34.7252,34.8145,63766.0
2015-08-04 12:00:00,38.99,39.12,38.94,38.95,55362.0,34.8145,34.9305,34.7698,34.7787,55362.0
2015-08-04 12:30:00,38.96,39.07,38.95,39.05,41585.0,34.7877,34.8859,34.7787,34.868,41585.0
2015-08-04 13:00:00,39.05,39.05,38.97,39.04,36121.0,34.868,34.868,34.7966,34.8591,36121.0
2015-08-04 13:30:00,39.05,39.12,38.98,39.0,52506.0,34.868,34.9305,34.8055,34.8234,52506.0
2015-08-04 14:00:00,39.0,39.25,38.98,39.22,77722.0,34.8234,35.0466,34.8055,35.0198,77722.0
2015-08-04 14:30:00,39.25,39.27,39.14,39.2,132400.0,35.0466,35.0645,34.9484,35.002,132400.0
2015-08-04 15:00:00,39.19,39.27,39.08,39.2,131066.0,34.993,35.0645,34.8948,35.002,131066.0
2015-08-04 15:30:00,39.19,39.21,39.03,39.09,382999.0,34.993,35.0109,34.8502,34.9038,382999.0
2015-08-05 09:30:00,39.35,39.64,39.35,39.57,136002.0,35.1359,35.3949,35.1359,35.3324,136002.0
2015-08-05 10:00:00,39.58,39.94,39.53,39.94,102009.0,35.3413,35.6627,35.2966,35.6627,102009.0
2015-08-05 10:30:00,39.94,39.99,39.84,39.91,125197.0,35.6627,35.7074,35.5734,35.6359,125197.0
2015-08-05 11:00:00,39.9,39.92,39.73,39.81,162012.0,35.627,35.6449,35.4752,35.5467,162012.0
2015-08-05 11:30:00,39.8,39.88,39.62,39.64,122735.0,35.5377,35.6092,35.377,35.3949,122735.0
2015-08-05 12:00:00,39.65,39.75,39.49,39.51,86774.0,35.4038,35.4931,35.2609,35.2788,86774.0
2015-08-05 12:30:00,39.51,39.62,39.46,39.61,63156.0,35.2788,35.377,35.2341,35.3681,63156.0
2015-08-05 13:00:00,39.61,39.72,39.55,39.65,54762.0,35.3681,35.4663,35.3145,35.4038,54762.0
2015-08-05 13:30:00,39.65,39.83,39.62,39.8,61061.0,35.4038,35.5645,35.377,35.5377,61061.0
2015-08-05 14:00:00,39.78,39.83,39.73,39.78,88309.0,35.5199,35.5645,35.4752,35.5199,88309.0
2015-08-05 14:30:00,39.77,39.84,39.72,39.74,115146.0,35.5109,35.5734,35.4663,35.4841,115146.0
2015-08-05 15:00:00,39.75,39.82,39.7,39.78,134584.0,35.4931,35.5556,35.4484,35.5199,134584.0
2015-08-05 15:30:00,39.76,39.78,39.67,39.72,258479.0,35.502,35.5199,35.4216,35.4663,258479.0
2015-08-06 09:30:00,39.71,39.95,39.54,39.79,60655.0,35.4574,35.6717,35.3056,35.5288,60655.0
2015-08-06 10:00:00,39.76,40.01,39.65,39.82,80685.0,35.502,35.7252,35.4038,35.5556,80685.0
2015-08-06 10:30:00,39.81,39.81,39.64,39.67,72092.0,35.5467,35.5467,35.3949,35.4216,72092.0
2015-08-06 11:00:00,39.66,39.67,39.35,39.37,60364.0,35.4127,35.4216,35.1359,35.1538,60364.0
2015-08-06 11:30:00,39.37,39.4,39.17,39.17,54975.0,35.1538,35.1806,34.9752,34.9752,54975.0
2015-08-06 12:00:00,39.16,39.33,39.14,39.29,62616.0,34.9663,35.1181,34.9484,35.0823,62616.0
2015-08-06 12:30:00,39.3,39.31,39.18,39.18,52177.0,35.0913,35.1002,34.9841,34.9841,52177.0
2015-08-06 13:00:00,39.18,39.42,39.15,39.34,62028.0,34.9841,35.1984,34.9573,35.127,62028.0
2015-08-06 13:30:00,39.34,39.36,39.16,39.17,140031.0,35.127,35.1448,34.9663,34.9752,140031.0
2015-08-06 14:00:00,39.16,39.34,39.08,39.33,78724.0,34.9663,35.127,34.8948,35.1181,78724.0
2015-08-06 14:30:00,39.33,39.46,39.19,39.21,81695.0,35.1181,35.2341,34.993,35.0109,81695.0
2015-08-06 15:00:00,39.25,39.36,39.22,39.24,134628.0,35.0466,35.1448,35.0198,35.0377,134628.0
2015-08-06 15:30:00,39.24,39.33,39.16,39.33,259162.0,35.0377,35.1181,34.9663,35.1181,259162.0
2015-08-07 09:30:00,39.3,39.59,39.14,39.39,42121.0,35.0913,35.3502,34.9484,35.1716,42121.0
2015-08-07 10:00:00,39.39,39.39,39.21,39.22,38627.0,35.1716,35.1716,35.0109,35.0198,38627.0
2015-08-07 10:30:00,39.23,39.34,39.15,39.16,38624.0,35.0288,35.127,34.9573,34.9663,38624.0
2015-08-07 11:00:00,39.16,39.23,39.04,39.05,64891.0,34.9663,35.0288,34.8591,34.868,64891.0
2015-08-07 11:30:00,39.05,39.07,38.93,38.99,43803.0,34.868,34.8859,34.7609,34.8145,43803.0
2015-08-07 12:00:00,39.0,39.02,38.87,38.96,77739.0,34.8234,34.8413,34.7073,34.7877,77739.0
2015-08-07 12:30:00,38.97,39.13,38.77,39.13,63887.0,34.7966,34.9395,34.618,34.9395,63887.0
2015-08-07 13:00:00,39.13,39.13,38.88,38.91,34643.0,34.9395,34.9395,34.7162,34.743,34643.0
2015-08-07 13:30:00,38.91,39.01,38.91,38.99,32317.0,34.743,34.8323,34.743,34.8145,32317.0
2015-08-07 14:00:00,38.98,39.01,38.91,38.99,47920.0,34.8055,34.8323,34.743,34.8145,47920.0
2015-08-07 14:30:00,38.99,39.01,38.89,39.0,68550.0,34.8145,34.8323,34.7252,34.8234,68550.0
2015-08-07 15:00:00,39.0,39.0,38.86,38.97,92104.0,34.8234,34.8234,34.6984,34.7966,92104.0
2015-08-07 15:30:00,38.98,39.01,38.89,38.9,170734.0,34.8055,34.8323,34.7252,34.7341,170734.0
2015-08-10 09:30:00,39.27,39.43,39.0,39.24,82134.0,35.0645,35.2073,34.8234,35.0377,82134.0
2015-08-10 10:00:00,39.25,39.25,39.16,39.2,91584.0,35.0466,35.0466,34.9663,35.002,91584.0
2015-08-10 10:30:00,39.19,39.41,39.15,39.36,126530.0,34.993,35.1895,34.9573,35.1448,126530.0
2015-08-10 11:00:00,39.35,39.5,39.34,39.36,75950.0,35.1359,35.2698,35.127,35.1448,75950.0
2015-08-10 11:30:00,39.37,39.41,39.29,39.36,64544.0,35.1538,35.1895,35.0823,35.1448,64544.0
2015-08-10 12:00:00,39.36,39.39,39.3,39.36,44817.0,35.1448,35.1716,35.0913,35.1448,44817.0
2015-08-10 12:30:00,39.37,39.39,39.33,39.36,67844.0,35.1538,35.1716,35.1181,35.1448,67844.0
2015-08-10 13:00:00,39.36,39.39,39.31,39.38,49095.0,35.1448,35.1716,35.1002,35.1627,49095.0
2015-08-10 13:30:00,39.38,39.5,39.37,39.47,59826.0,35.1627,35.2698,35.1538,35.2431,59826.0
2015-08-10 14:00:00,39.47,39.49,39.43,39.47,53647.0,35.2431,35.2609,35.2073,35.2431,53647.0
2015-08-10 14:30:00,39.47,39.52,39.41,39.49,54222.0,35.2431,35.2877,35.1895,35.2609,54222.0
2015-08-10 15:00:00,39.5,39.5,39.37,39.38,115652.0,35.2698,35.2698,35.1538,35.1627,115652.0
2015-08-10 15:30:00,39.38,39.41,39.24,39.3,191321.0,35.1627,35.1895,35.0377,35.0913,191321.0
2015-08-11 09:30:00,38.98,39.05,38.81,38.81,23609.0,34.8055,34.868,34.6537,34.6537,23609.0
2015-08-11 10:00:00,38.82,39.09,38.76,39.09,85104.0,34.6627,34.9038,34.6091,34.9038,85104.0
2015-08-11 10:30:00,39.08,39.17,38.88,38.88,42291.0,34.8948,34.9752,34.7162,34.7162,42291.0
2015-08-11 11:00:00,38.88,38.92,38.64,38.78,83030.0,34.7162,34.752,34.5019,34.627,83030.0
2015-08-11 11:30:00,38.79,38.96,38.74,38.95,23001.0,34.6359,34.7877,34.5912,34.7787,23001.0
2015-08-11 12:00:00,38.94,39.0,38.87,38.9,27397.0,34.7698,34.8234,34.7073,34.7341,27397.0
2015-08-11 12:30:00,38.9,39.03,38.89,38.94,72061.0,34.7341,34.8502,34.7252,34.7698,72061.0
2015-08-11 13:00:00,38.95,39.03,38.84,39.01,57956.0,34.7787,34.8502,34.6805,34.8323,57956.0
2015-08-11 13:30:00,39.01,39.19,38.98,39.19,50092.0,34.8323,34.993,34.8055,34.993,50092.0
2015-08-11 14:00:00,39.18,39.19,39.04,39.19,44681.0,34.9841,34.993,34.8591,34.993,44681.0
2015-08-11 14:30:00,39.19,39.19,39.0,39.13,62218.0,34.993,34.993,34.8234,34.9395,62218.0
2015-08-11 15:00:00,39.14,39.26,39.09,39.2,66225.0,34.9484,35.0556,34.9038,35.002,66225.0
2015-08-11 15:30:00,39.2,39.43,39.19,39.39,239109.0,35.002,35.2073,34.993,35.1716,239109.0
2015-08-12 09:30:00,39.16,39.4,38.96,39.05,55394.0,34.9663,35.1806,34.7877,34.868,55394.0
2015-08-12 10:00:00,39.02,39.15,38.8,38.99,84658.0,34.8413,34.9573,34.6448,34.8145,84658.0
2015-08-12 10:30:00,38.95,39.11,38.95,39.01,59438.0,34.7787,34.9216,34.7787,34.8323,59438.0
2015-08-12 11:00:00,39.01,39.12,38.99,39.09,50523.0,34.8323,34.9305,34.8145,34.9038,50523.0
2015-08-12 11:30:00,39.08,39.08,38.86,38.87,45722.0,34.8948,34.8948,34.6984,34.7073,45722.0
2015-08-12 12:00:00,38.87,38.97,38.85,38.96,21027.0,34.7073,34.7966,34.6895,34.7877,21027.0
2015-08-12 12:30:00,38.99,39.02,38.88,38.91,24686.0,34.8145,34.8413,34.7162,34.743,24686.0
2015-08-12 13:00:00,38.92,38.96,38.86,38.89,30588.0,34.752,34.7877,34.6984,34.7252,30588.0
2015-08-12 13:30:00,38.89,39.03,38.84,39.03,41038.0,34.7252,34.8502,34.6805,34.8502,41038.0
2015-08-12 14:00:00,39.02,39.03,38.8,38.82,33237.0,34.8413,34.8502,34.6448,34.6627,33237.0
2015-08-12 14:30:00,38.82,38.86,38.75,38.84,50977.0,34.6627,34.6984,34.6002,34.6805,50977.0
2015-08-12 15:00:00,38.84,38.93,38.76,38.91,54253.0,34.6805,34.7609,34.6091,34.743,54253.0
2015-08-12 15:30:00,38.92,39.0,38.87,38.9,130613.0,34.752,34.8234,34.7073,34.7341,130613.0
2015-08-13 09:30:00,38.31,38.55,38.2,38.54,1276486.0,34.2073,34.4216,34.1091,34.4127,1276486.0
2015-08-13 10:00:00,38.55,38.91,38.53,38.79,659411.0,34.4216,34.743,34.4037,34.6359,659411.0
2015-08-13 10:30:00,38.79,38.96,38.67,38.94,300021.0,34.6359,34.7877,34.5287,34.7698,300021.0
2015-08-13 11:00:00,38.95,38.96,38.66,38.82,376974.0,34.7787,34.7877,34.5198,34.6627,376974.0
2015-08-13 11:30:00,38.84,38.89,38.72,38.73,109305.0,34.6805,34.7252,34.5734,34.5823,109305.0
2015-08-13 12:00:00,38.72,38.9,38.72,38.86,135474.0,34.5734,34.7341,34.5734,34.6984,135474.0
2015-08-13 12:30:00,38.86,38.95,38.84,38.91,163650.0,34.6984,34.7787,34.6805,34.743,163650.0
2015-08-13 13:00:00,38.91,38.95,38.8,38.87,170840.0,34.743,34.7787,34.6448,34.7073,170840.0
2015-08-13 13:30:00,38.87,38.99,38.86,38.95,110517.0,34.7073,34.8145,34.6984,34.7787,110517.0
2015-08-13 14:00:00,38.96,38.96,38.76,38.8,243008.0,34.7877,34.7877,34.6091,34.6448,243008.0
2015-08-13 14:30:00,38.82,38.97,38.81,38.94,154074.0,34.6627,34.7966,34.6537,34.7698,154074.0
2015-08-13 15:00:00,38.94,38.99,38.82,38.88,171725.0,34.7698,34.8145,34.6627,34.7162,171725.0
2015-08-13 15:30:00,38.89,38.92,38.79,38.8,443787.0,34.7252,34.752,34.6359,34.6448,443787.0
2015-08-14 09:30:00,39.27,39.27,38.76,38.91,114895.0,35.0645,35.0645,34.6091,34.743,114895.0
2015-08-14 10:00:00,38.91,38.94,38.82,38.9,81681.0,34.743,34.7698,34.6627,34.7341,81681.0
2015-08-14 10:30:00,38.91,38.94,38.86,38.9,103608.0,34.743,34.7698,34.6984,34.7341,103608.0
2015-08-14 11:00:00,38.9,38.96,38.81,38.94,47141.0,34.7341,34.7877,34.6537,34.7698,47141.0
2015-08-14 11:30:00,38.94,38.94,38.83,38.85,44741.0,34.7698,34.7698,34.6716,34.6895,44741.0
2015-08-14 12:00:00,38.86,38.91,38.82,38.87,182106.0,34.6984,34.743,34.6627,34.7073,182106.0
2015-08-14 12:30:00,38.88,38.9,38.76,38.78,53405.0,34.7162,34.7341,34.6091,34.627,53405.0
2015-08-14 13:00:00,38.77,38.93,38.77,38.93,65151.0,34.618,34.7609,34.618,34.7609,65151.0
2015-08-14 13:30:00,38.94,38.96,38.88,38.95,101357.0,34.7698,34.7877,34.7162,34.7787,101357.0
2015-08-14 14:00:00,38.95,39.02,38.89,39.0,121990.0,34.7787,34.8413,34.7252,34.8234,121990.0
2015-08-14 14:30:00,38.99,39.03,38.98,39.02,63563.0,34.8145,34.8502,34.8055,34.8413,63563.0
2015-08-14 15:00:00,39.03,39.2,39.02,39.2,123901.0,34.8502,35.002,34.8413,35.002,123901.0
2015-08-14 15:30:00,39.2,39.28,39.17,39.18,257170.0,35.002,35.0734,34.9752,34.9841,257170.0
2015-08-17 09:30:00,38.99,39.32,38.99,39.28,96523.0,34.8145,35.1091,34.8145,35.0734,96523.0
2015-08-17 10:00:00,39.29,39.51,39.26,39.48,84952.0,35.0823,35.2788,35.0556,35.252,84952.0
2015-08-17 10:30:00,39.48,39.63,39.43,39.63,88012.0,35.252,35.3859,35.2073,35.3859,88012.0
2015-08-17 11:00:00,39.63,39.74,39.55,39.72,114878.0,35.3859,35.4841,35.3145,35.4663,114878.0
2015-08-17 11:30:00,39.71,39.77,39.68,39.77,88235.0,35.4574,35.5109,35.4306,35.5109,88235.0
2015-08-17 12:00:00,39.77,39.81,39.72,39.78,74958.0,35.5109,35.5467,35.4663,35.5199,74958.0
2015-08-17 12:30:00,39.78,39.79,39.65,39.73,57464.0,35.5199,35.5288,35.4038,35.4752,57464.0
2015-08-17 13:00:00,39.73,39.77,39.7,39.76,78656.0,35.4752,35.5109,35.4484,35.502,78656.0
2015-08-17 13:30:00,39.74,39.76,39.65,39.71,62550.0,35.4841,35.502,35.4038,35.4574,62550.0
2015-08-17 14:00:00,39.71,39.74,39.64,39.74,74648.0,35.4574,35.4841,35.3949,35.4841,74648.0
2015-08-17 14:30:00,39.74,39.79,39.71,39.74,85219.0,35.4841,35.5288,35.4574,35.4841,85219.0
2015-08-17 15:00:00,39.75,39.75,39.66,39.7,98755.0,35.4931,35.4931,35.4127,35.4484,98755.0
2015-08-17 15:30:00,39.7,39.78,39.65,39.73,221948.0,35.4484,35.5199,35.4038,35.4752,221948.0
2015-08-18 09:30:00,39.77,39.8,39.55,39.67,22248.0,35.5109,35.5377,35.3145,35.4216,22248.0
2015-08-18 10:00:00,39.65,39.65,39.47,39.64,17868.0,35.4038,35.4038,35.2431,35.3949,17868.0
2015-08-18 10:30:00,39.61,39.82,39.61,39.8,32495.0,35.3681,35.5556,35.3681,35.5377,32495.0
2015-08-18 11:00:00,39.8,39.82,39.7,39.7,39380.0,35.5377,35.5556,35.4484,35.4484,39380.0
2015-08-18 11:30:00,39.72,39.74,39.62,39.74,129129.0,35.4663,35.4841,35.377,35.4841,129129.0
2015-08-18 12:00:00,39.73,39.81,39.7,39.72,44641.0,35.4752,35.5467,35.4484,35.4663,44641.0
2015-08-18 12:30:00,39.72,39.74,39.63,39.63,24128.0,35.4663,35.4841,35.3859,35.3859,24128.0
2015-08-18 13:00:00,39.62,39.65,39.53,39.55,19425.0,35.377,35.4038,35.2966,35.3145,19425.0
2015-08-18 13:30:00,39.54,39.58,39.5,39.54,22378.0,35.3056,35.3413,35.2698,35.3056,22378.0
2015-08-18 14:00:00,39.54,39.54,39.49,39.51,47413.0,35.3056,35.3056,35.2609,35.2788,47413.0
2015-08-18 14:30:00,39.51,39.52,39.48,39.51,37689.0,35.2788,35.2877,35.252,35.2788,37689.0
2015-08-18 15:00:00,39.51,39.53,39.46,39.5,60855.0,35.2788,35.2966,35.2341,35.2698,60855.0
2015-08-18 15:30:00,39.51,39.51,39.44,39.45,129438.0,35.2788,35.2788,35.2163,35.2252,129438.0
2015-08-19 09:30:00,39.25,39.36,39.1,39.19,31335.0,35.0466,35.1448,34.9127,34.993,31335.0
2015-08-19 10:00:00,39.21,39.54,39.21,39.47,20016.0,35.0109,35.3056,35.0109,35.2431,20016.0
2015-08-19 10:30:00,39.46,39.51,39.21,39.21,47835.0,35.2341,35.2788,35.0109,35.0109,47835.0
2015-08-19 11:00:00,39.21,39.32,39.02,39.04,21748.0,35.0109,35.1091,34.8413,34.8591,21748.0
2015-08-19 11:30:00,39.04,39.18,39.03,39.1,20698.0,34.8591,34.9841,34.8502,34.9127,20698.0
2015-08-19 12:00:00,39.12,39.23,39.12,39.15,15460.0,34.9305,35.0288,34.9305,34.9573,15460.0
2015-08-19 12:30:00,39.15,39.35,39.15,39.34,25076.0,34.9573,35.1359,34.9573,35.127,25076.0
2015-08-19 13:00:00,39.34,39.5,39.34,39.4,34172.0,35.127,35.2698,35.127,35.1806,34172.0
2015-08-19 13:30:00,39.41,39.46,39.36,39.36,45065.0,35.1895,35.2341,35.1448,35.1448,45065.0
2015-08-19 14:00:00,39.36,39.59,39.36,39.51,151943.0,35.1448,35.3502,35.1448,35.2788,151943.0
2015-08-19 14:30:00,39.5,39.52,39.33,39.33,35072.0,35.2698,35.2877,35.1181,35.1181,35072.0
2015-08-19 15:00:00,39.32,39.55,39.26,39.52,81192.0,35.1091,35.3145,35.0556,35.2877,81192.0
2015-08-19 15:30:00,39.53,39.57,39.44,39.45,186526.0,35.2966,35.3324,35.2163,35.2252,186526.0
2015-08-20 09:30:00,39.06,39.42,39.06,39.24,37867.0,34.877,35.1984,34.877,35.0377,37867.0
2015-08-20 10:00:00,39.24,39.27,39.0,39.12,73232.0,35.0377,35.0645,34.8234,34.9305,73232.0
2015-08-20 10:30:00,39.11,39.37,39.05,39.25,43725.0,34.9216,35.1538,34.868,35.0466,43725.0
2015-08-20 11:00:00,39.24,39.27,39.1,39.21,33521.0,35.0377,35.0645,34.9127,35.0109,33521.0
2015-08-20 11:30:00,39.21,39.21,39.0,39.08,24923.0,35.0109,35.0109,34.8234,34.8948,24923.0
2015-08-20 12:00:00,39.08,39.15,39.03,39.04,41928.0,34.8948,34.9573,34.8502,34.8591,41928.0
2015-08-20 12:30:00,39.06,39.11,38.99,39.05,28613.0,34.877,34.9216,34.8145,34.868,28613.0
2015-08-20 13:00:00,39.06,39.13,39.0,39.07,23066.0,34.877,34.9395,34.8234,34.8859,23066.0
2015-08-20 13:30:00,39.06,39.07,38.99,39.05,49047.0,34.877,34.8859,34.8145,34.868,49047.0
2015-08-20 14:00:00,39.04,39.06,38.99,39.01,55346.0,34.8591,34.877,34.8145,34.8323,55346.0
2015-08-20 14:30:00,39.01,39.02,38.77,38.78,54072.0,34.8323,34.8413,34.618,34.627,54072.0
2015-08-20 15:00:00,38.79,38.9,38.76,38.9,58780.0,34.6359,34.7341,34.6091,34.7341,58780.0
2015-08-20 15:30:00,38.89,38.95,38.65,38.66,183768.0,34.7252,34.7787,34.5109,34.5198,183768.0
2015-08-21 09:30:00,38.45,38.96,38.39,38.93,125014.0,34.3929,34.8491,34.3392,34.8222,125014.0
2015-08-21 10:00:00,38.89,39.14,38.86,38.88,117129.0,34.7865,35.0101,34.7596,34.7775,117129.0
2015-08-21 10:30:00,38.85,38.88,38.67,38.82,67930.0,34.7507,34.7775,34.5897,34.7238,67930.0
2015-08-21 11:00:00,38.84,38.85,38.55,38.8,71584.0,34.7417,34.7507,34.4823,34.706,71584.0
2015-08-21 11:30:00,38.8,39.0,38.64,38.97,91867.0,34.706,34.8848,34.5628,34.858,91867.0
2015-08-21 12:00:00,38.92,39.15,38.88,38.98,56936.0,34.8133,35.019,34.7775,34.867,56936.0
2015-08-21 12:30:00,38.97,39.05,38.81,38.83,65259.0,34.858,34.9296,34.7149,34.7328,65259.0
2015-08-21 13:00:00,38.78,38.87,38.7,38.81,58429.0,34.6881,34.7686,34.6165,34.7149,58429.0
2015-08-21 13:30:00,38.81,39.03,38.69,39.0,76803.0,34.7149,34.9117,34.6076,34.8848,76803.0
2015-08-21 14:00:00,39.0,39.11,38.9,38.97,88605.0,34.8848,34.9832,34.7954,34.858,88605.0
2015-08-21 14:30:00,38.96,39.05,38.62,38.71,98199.0,34.8491,34.9296,34.5449,34.6254,98199.0
2015-08-21 15:00:00,38.72,38.72,38.35,38.4,136023.0,34.6344,34.6344,34.3034,34.3482,136023.0
2015-08-21 15:30:00,38.4,38.62,38.26,38.26,331425.0,34.3482,34.5449,34.2229,34.2229,331425.0
2015-08-24 09:30:00,36.47,37.08,35.61,37.07,144604.0,32.6218,33.1674,31.8526,33.1585,144604.0
2015-08-24 10:00:00,37.07,37.82,37.0,37.61,116306.0,33.1585,33.8294,33.0959,33.6415,116306.0
2015-08-24 10:30:00,37.56,37.79,37.37,37.7,85568.0,33.5968,33.8025,33.4268,33.722,85568.0
2015-08-24 11:00:00,37.71,37.75,37.47,37.54,67861.0,33.731,33.7667,33.5163,33.5789,67861.0
2015-08-24 11:30:00,37.54,38.12,37.52,38.09,96743.0,33.5789,34.0977,33.561,34.0709,96743.0
2015-08-24 12:00:00,38.05,38.29,37.92,38.18,72569.0,34.0351,34.2498,33.9188,34.1514,72569.0
2015-08-24 12:30:00,38.16,38.34,38.05,38.17,47930.0,34.1335,34.2945,34.0351,34.1424,47930.0
2015-08-24 13:00:00,38.18,38.39,38.11,38.16,103166.0,34.1514,34.3392,34.0888,34.1335,103166.0
2015-08-24 13:30:00,38.14,38.16,37.88,37.9,114304.0,34.1156,34.1335,33.883,33.9009,114304.0
2015-08-24 14:00:00,37.91,38.1,37.79,37.94,108192.0,33.9099,34.0798,33.8025,33.9367,108192.0
2015-08-24 14:30:00,37.94,38.05,37.38,37.41,123121.0,33.9367,34.0351,33.4358,33.4626,123121.0
2015-08-24 15:00:00,37.4,37.53,37.24,37.32,177934.0,33.4537,33.57,33.3106,33.3821,177934.0
2015-08-24 15:30:00,37.32,37.82,37.26,37.42,381488.0,33.3821,33.8294,33.3284,33.4716,381488.0
2015-08-25 09:30:00,38.76,38.76,37.72,38.41,122142.0,34.6702,34.6702,33.7399,34.3571,122142.0
2015-08-25 10:00:00,38.43,38.44,38.06,38.23,156741.0,34.375,34.3839,34.044,34.1961,156741.0
2015-08-25 10:30:00,38.23,38.37,38.12,38.26,91566.0,34.1961,34.3213,34.0977,34.2229,91566.0
2015-08-25 11:00:00,38.29,38.6,38.28,38.48,55035.0,34.2498,34.5271,34.2408,34.4197,55035.0
2015-08-25 11:30:00,38.48,38.56,38.43,38.47,53762.0,34.4197,34.4913,34.375,34.4108,53762.0
2015-08-25 12:00:00,38.47,38.58,38.43,38.53,44755.0,34.4108,34.5092,34.375,34.4644,44755.0
2015-08-25 12:30:00,38.52,38.62,38.46,38.52,60897.0,34.4555,34.5449,34.4018,34.4555,60897.0
2015-08-25 13:00:00,38.53,38.55,38.15,38.22,114622.0,34.4644,34.4823,34.1245,34.1872,114622.0
2015-08-25 13:30:00,38.2,38.52,38.2,38.45,90913.0,34.1693,34.4555,34.1693,34.3929,90913.0
2015-08-25 14:00:00,38.43,38.59,38.3,38.5,80492.0,34.375,34.5181,34.2587,34.4376,80492.0
2015-08-25 14:30:00,38.5,38.59,38.43,38.46,67187.0,34.4376,34.5181,34.375,34.4018,67187.0
2015-08-25 15:00:00,38.47,38.51,38.0,38.08,156952.0,34.4108,34.4466,33.9904,34.0619,156952.0
2015-08-25 15:30:00,38.08,38.17,37.52,37.55,218284.0,34.0619,34.1424,33.561,33.5878,218284.0
2015-08-26 09:30:00,38.18,38.54,37.98,38.25,112195.0,34.1514,34.4734,33.9725,34.214,112195.0
2015-08-26 10:00:00,38.24,38.43,38.16,38.39,103244.0,34.205,34.375,34.1335,34.3392,103244.0
2015-08-26 10:30:00,38.41,38.53,38.31,38.39,111090.0,34.3571,34.4644,34.2677,34.3392,111090.0
2015-08-26 11:00:00,38.36,38.57,38.31,38.46,105771.0,34.3124,34.5002,34.2677,34.4018,105771.0
2015-08-26 11:30:00,38.45,38.52,38.19,38.27,73028.0,34.3929,34.4555,34.1603,34.2319,73028.0
2015-08-26 12:00:00,38.26,38.28,37.91,37.95,76456.0,34.2229,34.2408,33.9099,33.9456,76456.0
2015-08-26 12:30:00,37.93,38.08,37.74,38.08,79071.0,33.9278,34.0619,33.7578,34.0619,79071.0
2015-08-26 13:00:00,38.07,38.31,37.98,38.31,57303.0,34.053,34.2677,33.9725,34.2677,57303.0
2015-08-26 13:30:00,38.3,38.35,38.17,38.34,59946.0,34.2587,34.3034,34.1424,34.2945,59946.0
2015-08-26 14:00:00,38.35,38.6,38.29,38.57,96996.0,34.3034,34.5271,34.2498,34.5002,96996.0
2015-08-26 14:30:00,38.58,38.87,38.53,38.82,122677.0,34.5092,34.7686,34.4644,34.7238,122677.0
2015-08-26 15:00:00,38.83,39.45,38.79,39.32,330576.0,34.7328,35.2874,34.697,35.1711,330576.0
2015-08-26 15:30:00,39.34,39.63,39.3,39.48,311430.0,35.189,35.4484,35.1532,35.3142,311430.0
2015-08-27 09:30:00,39.75,40.13,39.58,39.6,234586.0,35.5557,35.8956,35.4036,35.4215,234586.0
2015-08-27 10:00:00,39.61,39.63,39.37,39.4,127162.0,35.4305,35.4484,35.2158,35.2426,127162.0
2015-08-27 10:30:00,39.42,39.79,39.35,39.76,85822.0,35.2605,35.5915,35.1979,35.5647,85822.0
2015-08-27 11:00:00,39.74,39.82,39.61,39.76,138984.0,35.5468,35.6183,35.4305,35.5647,138984.0
2015-08-27 11:30:00,39.76,39.96,39.65,39.89,106231.0,35.5647,35.7436,35.4663,35.6809,106231.0
2015-08-27 12:00:00,39.89,40.25,39.85,40.15,127701.0,35.6809,36.003,35.6452,35.9135,127701.0
2015-08-27 12:30:00,40.15,40.27,40.08,40.27,59269.0,35.9135,36.0208,35.8509,36.0208,59269.0
2015-08-27 13:00:00,40.26,40.28,39.92,39.99,80620.0,36.0119,36.0298,35.7078,35.7704,80620.0
2015-08-27 13:30:00,40.02,40.13,39.92,40.0,83944.0,35.7972,35.8956,35.7078,35.7793,83944.0
2015-08-27 14:00:00,39.99,40.01,39.7,39.73,59670.0,35.7704,35.7883,35.511,35.5378,59670.0
2015-08-27 14:30:00,39.74,39.95,39.71,39.77,132152.0,35.5468,35.7346,35.5199,35.5736,132152.0
2015-08-27 15:00:00,39.78,39.96,39.54,39.96,90159.0,35.5825,35.7436,35.3679,35.7436,90159.0
2015-08-27 15:30:00,39.95,40.09,39.69,40.09,190002.0,35.7346,35.8598,35.502,35.8598,190002.0
2015-08-28 09:30:00,40.19,40.22,39.93,40.18,81920.0,35.9493,35.9761,35.7167,35.9403,81920.0
2015-08-28 10:00:00,40.14,40.16,39.77,39.96,104540.0,35.9046,35.9224,35.5736,35.7436,104540.0
2015-08-28 10:30:00,39.95,39.99,39.77,39.81,82272.0,35.7346,35.7704,35.5736,35.6094,82272.0
2015-08-28 11:00:00,39.83,39.91,39.78,39.88,93015.0,35.6273,35.6988,35.5825,35.672,93015.0
2015-08-28 11:30:00,39.88,39.96,39.83,39.87,85924.0,35.672,35.7436,35.6273,35.663,85924.0
2015-08-28 12:00:00,39.88,39.95,39.79,39.83,51330.0,35.672,35.7346,35.5915,35.6273,51330.0
2015-08-28 12:30:00,39.85,39.91,39.79,39.85,41842.0,35.6452,35.6988,35.5915,35.6452,41842.0
2015-08-28 13:00:00,39.84,39.87,39.72,39.73,51872.0,35.6362,35.663,35.5289,35.5378,51872.0
2015-08-28 13:30:00,39.72,39.91,39.68,39.9,74846.0,35.5289,35.6988,35.4931,35.6899,74846.0
2015-08-28 14:00:00,39.9,40.08,39.9,39.97,51723.0,35.6899,35.8509,35.6899,35.7525,51723.0
2015-08-28 14:30:00,39.98,40.02,39.87,39.95,42402.0,35.7614,35.7972,35.663,35.7346,42402.0
2015-08-28 15:00:00,39.94,39.95,39.76,39.87,67324.0,35.7257,35.7346,35.5647,35.663,67324.0
2015-08-28 15:30:00,39.84,39.98,39.75,39.95,181158.0,35.6362,35.7614,35.5557,35.7346,181158.0
2015-08-31 09:30:00,39.87,39.95,39.72,39.86,162466.0,35.663,35.7346,35.5289,35.6541,162466.0
2015-08-31 10:00:00,39.86,40.08,39.75,40.0,229976.0,35.6541,35.8509,35.5557,35.7793,229976.0
2015-08-31 10:30:00,40.0,40.01,39.79,39.85,92612.0,35.7793,35.7883,35.5915,35.6452,92612.0
2015-08-31 11:00:00,39.84,39.93,39.76,39.88,67836.0,35.6362,35.7167,35.5647,35.672,67836.0
2015-08-31 11:30:00,39.89,39.97,39.82,39.93,136124.0,35.6809,35.7525,35.6183,35.7167,136124.0
2015-08-31 12:00:00,39.93,39.93,39.87,39.91,116352.0,35.7167,35.7167,35.663,35.6988,116352.0
2015-08-31 12:30:00,39.91,39.95,39.87,39.91,98210.0,35.6988,35.7346,35.663,35.6988,98210.0
2015-08-31 13:00:00,39.93,39.95,39.83,39.94,33732.0,35.7167,35.7346,35.6273,35.7257,33732.0
2015-08-31 13:30:00,39.92,39.94,39.83,39.89,68140.0,35.7078,35.7257,35.6273,35.6809,68140.0
2015-08-31 14:00:00,39.89,39.93,39.76,39.78,105094.0,35.6809,35.7167,35.5647,35.5825,105094.0
2015-08-31 14:30:00,39.79,39.86,39.67,39.7,70322.0,35.5915,35.6541,35.4842,35.511,70322.0
2015-08-31 15:00:00,39.71,39.82,39.67,39.69,124596.0,35.5199,35.6183,35.4842,35.502,124596.0
2015-08-31 15:30:00,39.7,39.86,39.67,39.74,563584.0,35.511,35.6541,35.4842,35.5468,563584.0
2015-09-01 09:30:00,38.99,39.37,38.99,39.13,45794.0,34.8759,35.2158,34.8759,35.0011,45794.0
2015-09-01 10:00:00,39.09,39.09,38.83,38.88,66347.0,34.9654,34.9654,34.7328,34.7775,66347.0
2015-09-01 10:30:00,38.9,39.0,38.66,38.78,62292.0,34.7954,34.8848,34.5807,34.6881,62292.0
2015-09-01 11:00:00,38.8,38.93,38.68,38.82,64445.0,34.706,34.8222,34.5986,34.7238,64445.0
2015-09-01 11:30:00,38.83,38.85,38.63,38.64,74390.0,34.7328,34.7507,34.5539,34.5628,74390.0
2015-09-01 12:00:00,38.64,38.68,38.55,38.68,64937.0,34.5628,34.5986,34.4823,34.5986,64937.0
2015-09-01 12:30:00,38.66,38.76,38.6,38.6,18781.0,34.5807,34.6702,34.5271,34.5271,18781.0
2015-09-01 13:00:00,38.61,38.72,38.53,38.68,22146.0,34.536,34.6344,34.4644,34.5986,22146.0
2015-09-01 13:30:00,38.63,38.73,38.62,38.67,26539.0,34.5539,34.6433,34.5449,34.5897,26539.0
2015-09-01 14:00:00,38.67,38.67,38.42,38.51,60016.0,34.5897,34.5897,34.366,34.4466,60016.0
2015-09-01 14:30:00,38.49,38.67,38.49,38.51,40447.0,34.4287,34.5897,34.4287,34.4466,40447.0
2015-09-01 15:00:00,38.53,38.62,38.43,38.43,61951.0,34.4644,34.5449,34.375,34.375,61951.0
2015-09-01 15:30:00,38.45,38.46,38.1,38.41,164793.0,34.3929,34.4018,34.0798,34.3571,164793.0
2015-09-02 09:30:00,38.6,38.95,38.56,38.59,48899.0,34.5271,34.8401,34.4913,34.5181,48899.0
2015-09-02 10:00:00,38.61,38.93,38.54,38.54,41173.0,34.536,34.8222,34.4734,34.4734,41173.0
2015-09-02 10:30:00,38.52,38.69,38.48,38.66,37551.0,34.4555,34.6076,34.4197,34.5807,37551.0
2015-09-02 11:00:00,38.64,38.68,38.34,38.37,80607.0,34.5628,34.5986,34.2945,34.3213,80607.0
2015-09-02 11:30:00,38.37,38.38,38.17,38.21,59825.0,34.3213,34.3303,34.1424,34.1782,59825.0
2015-09-02 12:00:00,38.21,38.29,38.17,38.26,31675.0,34.1782,34.2498,34.1424,34.2229,31675.0
2015-09-02 12:30:00,38.27,38.47,38.25,38.42,57536.0,34.2319,34.4108,34.214,34.366,57536.0
2015-09-02 13:00:00,38.41,38.54,38.34,38.54,61650.0,34.3571,34.4734,34.2945,34.4734,61650.0
2015-09-02 13:30:00,38.54,38.58,38.37,38.38,82900.0,34.4734,34.5092,34.3213,34.3303,82900.0
2015-09-02 14:00:00,38.38,38.46,38.35,38.38,76242.0,34.3303,34.4018,34.3034,34.3303,76242.0
2015-09-02 14:30:00,38.4,38.4,38.25,38.36,60220.0,34.3482,34.3482,34.214,34.3124,60220.0
2015-09-02 15:00:00,38.36,38.73,38.33,38.73,119065.0,34.3124,34.6433,34.2855,34.6433,119065.0
2015-09-02 15:30:00,38.72,38.8,38.57,38.79,141229.0,34.6344,34.706,34.5002,34.697,141229.0
2015-09-03 09:30:00,38.8,39.4,38.8,39.17,37699.0,34.706,35.2426,34.706,35.0369,37699.0
2015-09-03 10:00:00,39.17,39.31,39.06,39.27,26959.0,35.0369,35.1621,34.9385,35.1264,26959.0
2015-09-03 10:30:00,39.27,39.3,39.12,39.25,36680.0,35.1264,35.1532,34.9922,35.1085,36680.0
2015-09-03 11:00:00,39.27,39.32,39.18,39.25,18865.0,35.1264,35.1711,35.0459,35.1085,18865.0
2015-09-03 11:30:00,39.23,39.24,39.12,39.19,24841.0,35.0906,35.0995,34.9922,35.0548,24841.0
2015-09-03 12:00:00,39.19,39.26,39.15,39.24,19876.0,35.0548,35.1174,35.019,35.0995,19876.0
2015-09-03 12:30:00,39.25,39.25,39.09,39.25,24211.0,35.1085,35.1085,34.9654,35.1085,24211.0
2015-09-03 13:00:00,39.24,39.44,39.17,39.42,23057.0,35.0995,35.2784,35.0369,35.2605,23057.0
2015-09-03 13:30:00,39.42,39.47,39.17,39.19,26585.0,35.2605,35.3053,35.0369,35.0548,26585.0
2015-09-03 14:00:00,39.19,39.21,39.03,39.1,31522.0,35.0548,35.0727,34.9117,34.9743,31522.0
2015-09-03 14:30:00,39.1,39.19,39.09,39.14,46152.0,34.9743,35.0548,34.9654,35.0101,46152.0
2015-09-03 15:00:00,39.15,39.33,39.08,39.26,37093.0,35.019,35.18,34.9564,35.1174,37093.0
2015-09-03 15:30:00,39.25,39.35,39.17,39.25,129554.0,35.1085,35.1979,35.0369,35.1085,129554.0
2015-09-04 09:30:00,38.57,38.66,38.29,38.47,70268.0,34.5002,34.5807,34.2498,34.4108,70268.0
2015-09-04 10:00:00,38.47,38.93,38.4,38.91,41496.0,34.4108,34.8222,34.3482,34.8043,41496.0
2015-09-04 10:30:00,38.91,38.92,38.68,38.74,21916.0,34.8043,34.8133,34.5986,34.6523,21916.0
2015-09-04 11:00:00,38.74,38.9,38.73,38.9,29765.0,34.6523,34.7954,34.6433,34.7954,29765.0
2015-09-04 11:30:00,38.89,38.89,38.75,38.77,17176.0,34.7865,34.7865,34.6612,34.6791,17176.0
2015-09-04 12:00:00,38.78,38.81,38.69,38.72,19225.0,34.6881,34.7149,34.6076,34.6344,19225.0
2015-09-04 12:30:00,38.74,38.77,38.68,38.74,18200.0,34.6523,34.6791,34.5986,34.6523,18200.0
2015-09-04 13:00:00,38.69,38.76,38.66,38.72,20823.0,34.6076,34.6702,34.5807,34.6344,20823.0
2015-09-04 13:30:00,38.73,38.74,38.59,38.6,21055.0,34.6433,34.6523,34.5181,34.5271,21055.0
2015-09-04 14:00:00,38.6,38.64,38.46,38.6,83191.0,34.5271,34.5628,34.4018,34.5271,83191.0
2015-09-04 14:30:00,38.6,38.74,38.57,38.69,28152.0,34.5271,34.6523,34.5002,34.6076,28152.0
2015-09-04 15:00:00,38.72,38.78,38.63,38.71,26741.0,34.6344,34.6881,34.5539,34.6254,26741.0
2015-09-04 15:30:00,38.72,38.84,38.59,38.71,106608.0,34.6344,34.7417,34.5181,34.6254,106608.0
2015-09-08 09:30:00,38.7,39.78,38.7,39.7,73441.0,34.6165,35.5825,34.6165,35.511,73441.0
2015-09-08 10:00:00,39.7,39.73,39.56,39.7,81501.0,35.511,35.5378,35.3858,35.511,81501.0
2015-09-08 10:30:00,39.7,39.9,39.66,39.84,123334.0,35.511,35.6899,35.4752,35.6362,123334.0
2015-09-08 11:00:00,39.84,39.91,39.84,39.91,115562.0,35.6362,35.6988,35.6362,35.6988,115562.0
2015-09-08 11:30:00,39.9,40.1,39.87,40.0,94888.0,35.6899,35.8688,35.663,35.7793,94888.0
2015-09-08 12:00:00,40.0,40.22,39.99,40.2,59479.0,35.7793,35.9761,35.7704,35.9582,59479.0
2015-09-08 12:30:00,40.2,40.33,40.13,40.21,86602.0,35.9582,36.0745,35.8956,35.9672,86602.0
2015-09-08 13:00:00,40.25,40.28,40.09,40.16,53752.0,36.003,36.0298,35.8598,35.9224,53752.0
2015-09-08 13:30:00,40.17,40.2,40.05,40.15,49041.0,35.9314,35.9582,35.8241,35.9135,49041.0
2015-09-08 14:00:00,40.17,40.23,40.1,40.21,52117.0,35.9314,35.9851,35.8688,35.9672,52117.0
2015-09-08 14:30:00,40.22,40.33,40.2,40.24,53200.0,35.9761,36.0745,35.9582,35.994,53200.0
2015-09-08 15:00:00,40.26,40.31,40.17,40.17,94798.0,36.0119,36.0566,35.9314,35.9314,94798.0
2015-09-08 15:30:00,40.17,40.33,40.15,40.33,125045.0,35.9314,36.0745,35.9135,36.0745,125045.0
2015-09-09 09:30:00,40.88,40.9,40.45,40.67,136107.0,36.5665,36.5844,36.1818,36.3786,136107.0
2015-09-09 10:00:00,40.67,40.75,40.59,40.75,56839.0,36.3786,36.4502,36.3071,36.4502,56839.0
2015-09-09 10:30:00,40.74,40.75,40.52,40.62,54375.0,36.4412,36.4502,36.2445,36.3339,54375.0
2015-09-09 11:00:00,40.62,40.76,40.56,40.71,66147.0,36.3339,36.4591,36.2802,36.4144,66147.0
2015-09-09 11:30:00,40.73,40.77,40.65,40.68,78265.0,36.4323,36.4681,36.3607,36.3876,78265.0
2015-09-09 12:00:00,40.69,40.87,40.65,40.85,80463.0,36.3965,36.5575,36.3607,36.5396,80463.0
2015-09-09 12:30:00,40.85,40.86,40.63,40.74,38174.0,36.5396,36.5486,36.3429,36.4412,38174.0
2015-09-09 13:00:00,40.74,40.86,40.67,40.68,40598.0,36.4412,36.5486,36.3786,36.3876,40598.0
2015-09-09 13:30:00,40.69,40.77,40.52,40.53,51621.0,36.3965,36.4681,36.2445,36.2534,51621.0
2015-09-09 14:00:00,40.53,40.8,40.48,40.8,66909.0,36.2534,36.4949,36.2087,36.4949,66909.0
2015-09-09 14:30:00,40.79,40.82,40.64,40.8,63464.0,36.486,36.5128,36.3518,36.4949,63464.0
2015-09-09 15:00:00,40.8,40.87,40.67,40.74,119379.0,36.4949,36.5575,36.3786,36.4412,119379.0
2015-09-09 15:30:00,40.75,40.77,40.33,40.4,203827.0,36.4502,36.4681,36.0745,36.1371,203827.0
2015-09-10 09:30:00,40.48,40.67,40.15,40.5,43204.0,36.2087,36.3786,35.9135,36.2266,43204.0
2015-09-10 10:00:00,40.54,40.68,40.45,40.58,70938.0,36.2624,36.3876,36.1818,36.2981,70938.0
2015-09-10 10:30:00,40.58,40.76,40.49,40.71,69207.0,36.2981,36.4591,36.2176,36.4144,69207.0
2015-09-10 11:00:00,40.71,40.72,40.52,40.6,26481.0,36.4144,36.4234,36.2445,36.316,26481.0
2015-09-10 11:30:00,40.6,40.75,40.59,40.7,23482.0,36.316,36.4502,36.3071,36.4055,23482.0
2015-09-10 12:00:00,40.7,40.76,40.55,40.56,37655.0,36.4055,36.4591,36.2713,36.2802,37655.0
2015-09-10 12:30:00,40.56,40.71,40.54,40.66,43978.0,36.2802,36.4144,36.2624,36.3697,43978.0
2015-09-10 13:00:00,40.66,40.72,40.59,40.72,55285.0,36.3697,36.4234,36.3071,36.4234,55285.0
2015-09-10 13:30:00,40.72,40.75,40.63,40.72,72769.0,36.4234,36.4502,36.3429,36.4234,72769.0
2015-09-10 14:00:00,40.72,40.74,40.63,40.74,49844.0,36.4234,36.4412,36.3429,36.4412,49844.0
2015-09-10 14:30:00,40.75,40.76,40.63,40.63,75860.0,36.4502,36.4591,36.3429,36.3429,75860.0
2015-09-10 15:00:00,40.63,40.92,40.58,40.9,134786.0,36.3429,36.6023,36.2981,36.5844,134786.0
2015-09-10 15:30:00,40.88,40.88,40.64,40.77,158716.0,36.5665,36.5665,36.3518,36.4681,158716.0
2015-09-11 09:30:00,40.7,40.95,40.68,40.8,25510.0,36.4055,36.6291,36.3876,36.4949,25510.0
2015-09-11 10:00:00,40.81,40.91,40.72,40.75,50151.0,36.5039,36.5933,36.4234,36.4502,50151.0
2015-09-11 10:30:00,40.72,40.78,40.7,40.73,39261.0,36.4234,36.477,36.4055,36.4323,39261.0
2015-09-11 11:00:00,40.73,40.88,40.71,40.8,49472.0,36.4323,36.5665,36.4144,36.4949,49472.0
2015-09-11 11:30:00,40.81,40.85,40.71,40.84,130712.0,36.5039,36.5396,36.4144,36.5307,130712.0
2015-09-11 12:00:00,40.87,40.92,40.84,40.88,45964.0,36.5575,36.6023,36.5307,36.5665,45964.0
2015-09-11 12:30:00,40.9,40.91,40.84,40.88,37784.0,36.5844,36.5933,36.5307,36.5665,37784.0
2015-09-11 13:00:00,40.89,40.91,40.71,40.72,40518.0,36.5754,36.5933,36.4144,36.4234,40518.0
2015-09-11 13:30:00,40.72,40.81,40.68,40.76,37390.0,36.4234,36.5039,36.3876,36.4591,37390.0
2015-09-11 14:00:00,40.77,40.78,40.66,40.78,96206.0,36.4681,36.477,36.3697,36.477,96206.0
2015-09-11 14:30:00,40.78,41.0,40.78,40.93,60308.0,36.477,36.6738,36.477,36.6112,60308.0
2015-09-11 15:00:00,40.93,41.0,40.87,40.99,115312.0,36.6112,36.6738,36.5575,36.6649,115312.0
2015-09-11 15:30:00,40.99,41.11,40.93,41.09,206996.0,36.6649,36.7722,36.6112,36.7543,206996.0
2015-09-14 09:30:00,41.1,41.34,40.92,40.94,60648.0,36.7633,36.9779,36.6023,36.6201,60648.0
2015-09-14 10:00:00,40.94,41.04,40.83,40.84,117689.0,36.6201,36.7096,36.5218,36.5307,117689.0
2015-09-14 10:30:00,40.83,40.99,40.81,40.98,66988.0,36.5218,36.6649,36.5039,36.6559,66988.0
2015-09-14 11:00:00,40.96,41.01,40.85,41.0,139587.0,36.638,36.6828,36.5396,36.6738,139587.0
2015-09-14 11:30:00,40.99,41.06,40.95,41.06,57745.0,36.6649,36.7275,36.6291,36.7275,57745.0
2015-09-14 12:00:00,41.06,41.16,41.0,41.14,57422.0,36.7275,36.8169,36.6738,36.799,57422.0
2015-09-14 12:30:00,41.14,41.23,41.1,41.11,29699.0,36.799,36.8795,36.7633,36.7722,29699.0
2015-09-14 13:00:00,41.11,41.13,41.02,41.04,27566.0,36.7722,36.7901,36.6917,36.7096,27566.0
2015-09-14 13:30:00,41.05,41.15,41.04,41.15,27841.0,36.7185,36.808,36.7096,36.808,27841.0
2015-09-14 14:00:00,41.15,41.17,40.93,40.99,55275.0,36.808,36.8259,36.6112,36.6649,55275.0
2015-09-14 14:30:00,40.98,41.09,40.95,41.07,40921.0,36.6559,36.7543,36.6291,36.7364,40921.0
2015-09-14 15:00:00,41.07,41.09,40.92,40.94,64375.0,36.7364,36.7543,36.6023,36.6201,64375.0
2015-09-14 15:30:00,40.95,41.13,40.92,41.03,172563.0,36.6291,36.7901,36.6023,36.7006,172563.0
2015-09-15 09:30:00,41.3,41.31,40.97,41.0,44516.0,36.9422,36.9511,36.647,36.6738,44516.0
2015-09-15 10:00:00,40.96,41.07,40.88,41.01,36846.0,36.638,36.7364,36.5665,36.6828,36846.0
2015-09-15 10:30:00,41.01,41.2,40.98,41.2,77230.0,36.6828,36.8527,36.6559,36.8527,77230.0
2015-09-15 11:00:00,41.21,41.23,41.12,41.22,53582.0,36.8617,36.8795,36.7812,36.8706,53582.0
2015-09-15 11:30:00,41.22,41.24,41.15,41.19,25701.0,36.8706,36.8885,36.808,36.8438,25701.0
2015-09-15 12:00:00,41.2,41.22,41.08,41.1,43437.0,36.8527,36.8706,36.7454,36.7633,43437.0
2015-09-15 12:30:00,41.13,41.14,40.99,41.05,67094.0,36.7901,36.799,36.6649,36.7185,67094.0
2015-09-15 13:00:00,41.06,41.27,41.05,41.21,32624.0,36.7275,36.9153,36.7185,36.8617,32624.0
2015-09-15 13:30:00,41.22,41.26,41.19,41.24,23075.0,36.8706,36.9064,36.8438,36.8885,23075.0
2015-09-15 14:00:00,41.23,41.36,41.21,41.33,99760.0,36.8795,36.9958,36.8617,36.969,99760.0
2015-09-15 14:30:00,41.33,41.46,41.27,41.4,102883.0,36.969,37.0853,36.9153,37.0316,102883.0
2015-09-15 15:00:00,41.4,41.58,41.38,41.57,86063.0,37.0316,37.1926,37.0137,37.1837,86063.0
2015-09-15 15:30:00,41.58,41.59,41.45,41.56,182688.0,37.1926,37.2016,37.0763,37.1747,182688.0
2015-09-16 09:30:00,41.72,41.72,41.48,41.58,32246.0,37.3178,37.3178,37.1032,37.1926,32246.0
2015-09-16 10:00:00,41.58,41.72,41.55,41.64,37016.0,37.1926,37.3178,37.1658,37.2463,37016.0
2015-09-16 10:30:00,41.63,41.68,41.57,41.61,34025.0,37.2373,37.2821,37.1837,37.2194,34025.0
2015-09-16 11:00:00,41.6,41.69,41.56,41.66,31763.0,37.2105,37.291,37.1747,37.2642,31763.0
2015-09-16 11:30:00,41.67,41.73,41.63,41.63,62766.0,37.2731,37.3268,37.2373,37.2373,62766.0
2015-09-16 12:00:00,41.63,41.67,41.55,41.62,57253.0,37.2373,37.2731,37.1658,37.2284,57253.0
2015-09-16 12:30:00,41.62,41.69,41.61,41.64,31786.0,37.2284,37.291,37.2194,37.2463,31786.0
2015-09-16 13:00:00,41.63,41.75,41.56,41.7,50081.0,37.2373,37.3447,37.1747,37.3,50081.0
2015-09-16 13:30:00,41.69,41.76,41.68,41.7,24261.0,37.291,37.3536,37.2821,37.3,24261.0
2015-09-16 14:00:00,41.7,41.73,41.64,41.67,119267.0,37.3,37.3268,37.2463,37.2731,119267.0
2015-09-16 14:30:00,41.67,41.78,41.66,41.75,56793.0,37.2731,37.3715,37.2642,37.3447,56793.0
2015-09-16 15:00:00,41.76,41.88,41.76,41.86,73650.0,37.3536,37.461,37.3536,37.4431,73650.0
2015-09-16 15:30:00,41.86,41.87,41.77,41.8,108880.0,37.4431,37.452,37.3626,37.3894,108880.0
2015-09-17 09:30:00,41.9,41.9,41.71,41.78,24437.0,37.4788,37.4788,37.3089,37.3715,24437.0
2015-09-17 10:00:00,41.78,41.99,41.78,41.88,58865.0,37.3715,37.5594,37.3715,37.461,58865.0
2015-09-17 10:30:00,41.88,41.88,41.75,41.78,73461.0,37.461,37.461,37.3447,37.3715,73461.0
2015-09-17 11:00:00,41.79,41.83,41.75,41.81,63108.0,37.3805,37.4162,37.3447,37.3983,63108.0
2015-09-17 11:30:00,41.82,41.85,41.74,41.75,25185.0,37.4073,37.4341,37.3357,37.3447,25185.0
2015-09-17 12:00:00,41.76,41.82,41.73,41.77,14177.0,37.3536,37.4073,37.3268,37.3626,14177.0
2015-09-17 12:30:00,41.78,41.84,41.73,41.82,14988.0,37.3715,37.4252,37.3268,37.4073,14988.0
2015-09-17 13:00:00,41.81,41.91,41.79,41.87,23275.0,37.3983,37.4878,37.3805,37.452,23275.0
2015-09-17 13:30:00,41.86,41.87,41.7,41.7,32649.0,37.4431,37.452,37.3,37.3,32649.0
2015-09-17 14:00:00,41.79,41.87,41.55,41.61,35038.0,37.3805,37.452,37.1658,37.2194,35038.0
2015-09-17 14:30:00,41.59,41.71,41.53,41.67,101512.0,37.2016,37.3089,37.1479,37.2731,101512.0
2015-09-17 15:00:00,41.67,41.72,41.26,41.39,57737.0,37.2731,37.3178,36.9064,37.0227,57737.0
2015-09-17 15:30:00,41.4,41.47,41.21,41.26,168798.0,37.0316,37.0942,36.8617,36.9064,168798.0
2015-09-18 09:30:00,40.85,41.07,40.7,41.0,66047.0,36.5396,36.7364,36.4055,36.6738,66047.0
2015-09-18 10:00:00,41.01,41.07,40.84,40.99,56413.0,36.6828,36.7364,36.5307,36.6649,56413.0
2015-09-18 10:30:00,41.01,41.01,40.81,40.95,22626.0,36.6828,36.6828,36.5039,36.6291,22626.0
2015-09-18 11:00:00,41.0,41.01,40.88,40.91,56502.0,36.6738,36.6828,36.5665,36.5933,56502.0
2015-09-18 11:30:00,40.91,41.07,40.91,40.99,62439.0,36.5933,36.7364,36.5933,36.6649,62439.0
2015-09-18 12:00:00,40.99,40.99,40.75,40.79,20899.0,36.6649,36.6649,36.4502,36.486,20899.0
2015-09-18 12:30:00,40.79,40.79,40.66,40.73,33143.0,36.486,36.486,36.3697,36.4323,33143.0
2015-09-18 13:00:00,40.73,40.87,40.66,40.87,47509.0,36.4323,36.5575,36.3697,36.5575,47509.0
2015-09-18 13:30:00,40.88,40.95,40.82,40.82,37394.0,36.5665,36.6291,36.5128,36.5128,37394.0
2015-09-18 14:00:00,40.82,41.01,40.8,40.97,50590.0,36.5128,36.6828,36.4949,36.647,50590.0
2015-09-18 14:30:00,40.96,40.99,40.89,40.97,48257.0,36.638,36.6649,36.5754,36.647,48257.0
2015-09-18 15:00:00,40.97,40.99,40.75,40.8,130178.0,36.647,36.6649,36.4502,36.4949,130178.0
2015-09-18 15:30:00,40.8,40.88,40.67,40.82,321155.0,36.4949,36.5665,36.3786,36.5128,321155.0
2015-09-21 09:30:00,41.14,41.17,40.8,40.95,56813.0,36.799,36.8259,36.4949,36.6291,56813.0
2015-09-21 10:00:00,40.95,41.0,40.75,40.85,48701.0,36.6291,36.6738,36.4502,36.5396,48701.0
2015-09-21 10:30:00,40.83,40.95,40.72,40.79,49200.0,36.5218,36.6291,36.4234,36.486,49200.0
2015-09-21 11:00:00,40.8,40.95,40.61,40.62,65564.0,36.4949,36.6291,36.325,36.3339,65564.0
2015-09-21 11:30:00,40.61,40.66,40.5,40.55,36165.0,36.325,36.3697,36.2266,36.2713,36165.0
2015-09-21 12:00:00,40.55,40.56,40.39,40.5,27900.0,36.2713,36.2802,36.1282,36.2266,27900.0
2015-09-21 12:30:00,40.51,40.51,40.35,40.44,32273.0,36.2355,36.2355,36.0924,36.1729,32273.0
2015-09-21 13:00:00,40.42,40.51,40.42,40.49,30314.0,36.155,36.2355,36.155,36.2176,30314.0
2015-09-21 13:30:00,40.48,40.51,40.41,40.42,57927.0,36.2087,36.2355,36.1461,36.155,57927.0
2015-09-21 14:00:00,40.43,40.51,40.34,40.48,47159.0,36.164,36.2355,36.0835,36.2087,47159.0
2015-09-21 14:30:00,40.47,40.65,40.46,40.65,42353.0,36.1997,36.3607,36.1908,36.3607,42353.0
2015-09-21 15:00:00,40.65,40.7,40.59,40.65,24102.0,36.3607,36.4055,36.3071,36.3607,24102.0
2015-09-21 15:30:00,40.66,40.66,40.47,40.56,188685.0,36.3697,36.3697,36.1997,36.2802,188685.0
2015-09-22 09:30:00,40.21,40.29,40.0,40.09,29640.0,35.9672,36.0387,35.7793,35.8598,29640.0
2015-09-22 10:00:00,40.12,40.17,40.09,40.15,46051.0,35.8867,35.9314,35.8598,35.9135,46051.0
2015-09-22 10:30:00,40.16,40.37,40.13,40.27,77332.0,35.9224,36.1103,35.8956,36.0208,77332.0
2015-09-22 11:00:00,40.29,40.34,40.24,40.33,37177.0,36.0387,36.0835,35.994,36.0745,37177.0
2015-09-22 11:30:00,40.32,40.37,40.26,40.37,67918.0,36.0656,36.1103,36.0119,36.1103,67918.0
2015-09-22 12:00:00,40.35,40.35,40.19,40.21,61045.0,36.0924,36.0924,35.9493,35.9672,61045.0
2015-09-22 12:30:00,40.22,40.31,40.2,40.21,18848.0,35.9761,36.0566,35.9582,35.9672,18848.0
2015-09-22 13:00:00,40.22,40.28,40.14,40.14,34800.0,35.9761,36.0298,35.9046,35.9046,34800.0
2015-09-22 13:30:00,40.15,40.22,40.14,40.2,26066.0,35.9135,35.9761,35.9046,35.9582,26066.0
2015-09-22 14:00:00,40.2,40.21,40.08,40.12,59613.0,35.9582,35.9672,35.8509,35.8867,59613.0
2015-09-22 14:30:00,40.12,40.22,40.09,40.12,35059.0,35.8867,35.9761,35.8598,35.8867,35059.0
2015-09-22 15:00:00,40.12,40.23,39.97,40.22,66969.0,35.8867,35.9851,35.7525,35.9761,66969.0
2015-09-22 15:30:00,40.23,40.36,40.23,40.33,119164.0,35.9851,36.1013,35.9851,36.0745,119164.0
2015-09-23 09:30:00,40.4,40.58,40.18,40.43,20419.0,36.1371,36.2981,35.9403,36.164,20419.0
2015-09-23 10:00:00,40.5,40.57,40.31,40.46,11935.0,36.2266,36.2892,36.0566,36.1908,11935.0
2015-09-23 10:30:00,40.49,40.54,40.38,40.42,21103.0,36.2176,36.2624,36.1192,36.155,21103.0
2015-09-23 11:00:00,40.44,40.59,40.25,40.32,43644.0,36.1729,36.3071,36.003,36.0656,43644.0
2015-09-23 11:30:00,40.31,40.51,40.3,40.34,207858.0,36.0566,36.2355,36.0477,36.0835,207858.0
2015-09-23 12:00:00,40.35,40.37,40.3,40.37,25811.0,36.0924,36.1103,36.0477,36.1103,25811.0
2015-09-23 12:30:00,40.37,40.37,40.28,40.32,25624.0,36.1103,36.1103,36.0298,36.0656,25624.0
2015-09-23 13:00:00,40.32,40.38,40.3,40.32,18293.0,36.0656,36.1192,36.0477,36.0656,18293.0
2015-09-23 13:30:00,40.33,40.5,40.32,40.44,37422.0,36.0745,36.2266,36.0656,36.1729,37422.0
2015-09-23 14:00:00,40.44,40.51,40.39,40.41,45986.0,36.1729,36.2355,36.1282,36.1461,45986.0
2015-09-23 14:30:00,40.4,40.46,40.39,40.44,116309.0,36.1371,36.1908,36.1282,36.1729,116309.0
2015-09-23 15:00:00,40.45,40.49,40.4,40.45,52132.0,36.1818,36.2176,36.1371,36.1818,52132.0
2015-09-23 15:30:00,40.45,40.61,40.43,40.45,89068.0,36.1818,36.325,36.164,36.1818,89068.0
2015-09-24 09:30:00,40.09,40.34,40.0,40.23,47814.0,35.8598,36.0835,35.7793,35.9851,47814.0
2015-09-24 10:00:00,40.21,40.24,40.08,40.1,30424.0,35.9672,35.994,35.8509,35.8688,30424.0
2015-09-24 10:30:00,40.09,40.18,40.07,40.11,29530.0,35.8598,35.9403,35.8419,35.8777,29530.0
2015-09-24 11:00:00,40.11,40.18,40.05,40.05,54100.0,35.8777,35.9403,35.8241,35.8241,54100.0
2015-09-24 11:30:00,40.06,40.14,40.05,40.13,27713.0,35.833,35.9046,35.8241,35.8956,27713.0
2015-09-24 12:00:00,40.12,40.18,40.07,40.13,31522.0,35.8867,35.9403,35.8419,35.8956,31522.0
2015-09-24 12:30:00,40.12,40.22,40.1,40.11,17207.0,35.8867,35.9761,35.8688,35.8777,17207.0
2015-09-24 13:00:00,40.11,40.17,40.1,40.12,32300.0,35.8777,35.9314,35.8688,35.8867,32300.0
2015-09-24 13:30:00,40.13,40.19,40.1,40.13,20481.0,35.8956,35.9493,35.8688,35.8956,20481.0
2015-09-24 14:00:00,40.14,40.3,40.12,40.24,23854.0,35.9046,36.0477,35.8867,35.994,23854.0
2015-09-24 14:30:00,40.25,40.54,40.21,40.49,31588.0,36.003,36.2624,35.9672,36.2176,31588.0
2015-09-24 15:00:00,40.47,40.51,40.28,40.48,45460.0,36.1997,36.2355,36.0298,36.2087,45460.0
2015-09-24 15:30:00,40.48,40.61,40.42,40.59,127549.0,36.2087,36.325,36.155,36.3071,127549.0
2015-09-25 09:30:00,41.01,41.01,40.71,40.88,21592.0,36.6828,36.6828,36.4144,36.5665,21592.0
2015-09-25 10:00:00,40.84,40.86,40.72,40.8,22554.0,36.5307,36.5486,36.4234,36.4949,22554.0
2015-09-25 10:30:00,40.81,41.1,40.81,41.09,21833.0,36.5039,36.7633,36.5039,36.7543,21833.0
2015-09-25 11:00:00,41.12,41.12,41.0,41.1,11686.0,36.7812,36.7812,36.6738,36.7633,11686.0
2015-09-25 11:30:00,41.1,41.14,40.95,41.08,12823.0,36.7633,36.799,36.6291,36.7454,12823.0
2015-09-25 12:00:00,41.09,41.1,40.89,40.91,16530.0,36.7543,36.7633,36.5754,36.5933,16530.0
2015-09-25 12:30:00,40.92,41.02,40.9,40.99,9146.0,36.6023,36.6917,36.5844,36.6649,9146.0
2015-09-25 13:00:00,40.98,41.04,40.97,41.04,77280.0,36.6559,36.7096,36.647,36.7096,77280.0
2015-09-25 13:30:00,41.05,41.18,41.04,41.18,30610.0,36.7185,36.8348,36.7096,36.8348,30610.0
2015-09-25 14:00:00,41.17,41.23,40.95,41.0,40304.0,36.8259,36.8795,36.6291,36.6738,40304.0
2015-09-25 14:30:00,41.0,41.01,40.7,40.83,47052.0,36.6738,36.6828,36.4055,36.5218,47052.0
2015-09-25 15:00:00,40.81,40.84,40.47,40.69,26992.0,36.5039,36.5307,36.1997,36.3965,26992.0
2015-09-25 15:30:00,40.69,40.81,40.67,40.77,66987.0,36.3965,36.5039,36.3786,36.4681,66987.0
2015-09-28 09:30:00,40.7,40.75,40.26,40.33,43201.0,36.4055,36.4502,36.0119,36.0745,43201.0
2015-09-28 10:00:00,40.32,40.47,40.27,40.45,40294.0,36.0656,36.1997,36.0208,36.1818,40294.0
2015-09-28 10:30:00,40.44,40.46,40.25,40.25,58605.0,36.1729,36.1908,36.003,36.003,58605.0
2015-09-28 11:00:00,40.27,40.28,39.95,40.01,94765.0,36.0208,36.0298,35.7346,35.7883,94765.0
2015-09-28 11:30:00,40.01,40.03,39.75,39.76,75145.0,35.7883,35.8062,35.5557,35.5647,75145.0
2015-09-28 12:00:00,39.75,39.76,39.5,39.68,40045.0,35.5557,35.5647,35.3321,35.4931,40045.0
2015-09-28 12:30:00,39.65,39.69,39.54,39.55,22129.0,35.4663,35.502,35.3679,35.3768,22129.0
2015-09-28 13:00:00,39.52,39.7,39.41,39.41,33551.0,35.35,35.511,35.2516,35.2516,33551.0
2015-09-28 13:30:00,39.43,39.68,39.4,39.6,36967.0,35.2695,35.4931,35.2426,35.4215,36967.0
2015-09-28 14:00:00,39.58,39.59,39.43,39.59,27800.0,35.4036,35.4126,35.2695,35.4126,27800.0
2015-09-28 14:30:00,39.6,39.64,39.49,39.52,33534.0,35.4215,35.4573,35.3231,35.35,33534.0
2015-09-28 15:00:00,39.52,39.53,39.3,39.37,81601.0,35.35,35.3589,35.1532,35.2158,81601.0
2015-09-28 15:30:00,39.37,39.64,39.28,39.3,298072.0,35.2158,35.4573,35.1353,35.1532,298072.0
2015-09-29 09:30:00,39.44,39.58,39.16,39.55,127564.0,35.2784,35.4036,35.028,35.3768,127564.0
2015-09-29 10:00:00,39.56,39.81,39.48,39.8,262598.0,35.3858,35.6094,35.3142,35.6004,262598.0
2015-09-29 10:30:00,39.83,39.92,39.69,39.7,63240.0,35.6273,35.7078,35.502,35.511,63240.0
2015-09-29 11:00:00,39.71,39.83,39.63,39.7,35090.0,35.5199,35.6273,35.4484,35.511,35090.0
2015-09-29 11:30:00,39.69,39.7,39.56,39.56,20555.0,35.502,35.511,35.3858,35.3858,20555.0
2015-09-29 12:00:00,39.55,39.8,39.48,39.74,53265.0,35.3768,35.6004,35.3142,35.5468,53265.0
2015-09-29 12:30:00,39.74,39.75,39.62,39.65,42468.0,35.5468,35.5557,35.4394,35.4663,42468.0
2015-09-29 13:00:00,39.65,39.87,39.65,39.83,51610.0,35.4663,35.663,35.4663,35.6273,51610.0
2015-09-29 13:30:00,39.83,40.02,39.8,39.97,59893.0,35.6273,35.7972,35.6004,35.7525,59893.0
2015-09-29 14:00:00,39.97,40.03,39.75,39.94,100729.0,35.7525,35.8062,35.5557,35.7257,100729.0
2015-09-29 14:30:00,39.95,40.1,39.81,39.81,82578.0,35.7346,35.8688,35.6094,35.6094,82578.0
2015-09-29 15:00:00,39.83,39.85,39.41,39.49,68921.0,35.6273,35.6452,35.2516,35.3231,68921.0
2015-09-29 15:30:00,39.46,39.84,39.46,39.82,127360.0,35.2963,35.6362,35.2963,35.6183,127360.0
2015-09-30 09:30:00,40.39,40.75,40.22,40.22,52009.0,36.1282,36.4502,35.9761,35.9761,52009.0
2015-09-30 10:00:00,40.18,40.64,40.18,40.46,73611.0,35.9403,36.3518,35.9403,36.1908,73611.0
2015-09-30 10:30:00,40.46,40.61,40.4,40.45,55197.0,36.1908,36.325,36.1371,36.1818,55197.0
2015-09-30 11:00:00,40.45,40.65,40.39,40.57,39364.0,36.1818,36.3607,36.1282,36.2892,39364.0
2015-09-30 11:30:00,40.57,40.59,40.38,40.52,46250.0,36.2892,36.3071,36.1192,36.2445,46250.0
2015-09-30 12:00:00,40.52,40.57,40.36,40.53,42155.0,36.2445,36.2892,36.1013,36.2534,42155.0
2015-09-30 12:30:00,40.54,40.56,40.41,40.47,42025.0,36.2624,36.2802,36.1461,36.1997,42025.0
2015-09-30 13:00:00,40.5,40.5,40.43,40.46,59705.0,36.2266,36.2266,36.164,36.1908,59705.0
2015-09-30 13:30:00,40.46,40.55,40.42,40.53,74198.0,36.1908,36.2713,36.155,36.2534,74198.0
2015-09-30 14:00:00,40.54,40.63,40.47,40.62,61809.0,36.2624,36.3429,36.1997,36.3339,61809.0
2015-09-30 14:30:00,40.62,40.73,40.43,40.71,69668.0,36.3339,36.4323,36.164,36.4144,69668.0
2015-09-30 15:00:00,40.71,40.75,40.62,40.67,113882.0,36.4144,36.4502,36.3339,36.3786,113882.0
2015-09-30 15:30:00,40.69,40.95,40.63,40.86,271853.0,36.3965,36.6291,36.3429,36.5486,271853.0
2015-10-01 09:30:00,40.69,40.96,40.62,40.76,45584.0,36.3965,36.638,36.3339,36.4591,45584.0
2015-10-01 10:00:00,40.74,40.81,40.69,40.75,60473.0,36.4412,36.5039,36.3965,36.4502,60473.0
2015-10-01 10:30:00,40.75,40.76,40.51,40.61,41453.0,36.4502,36.4591,36.2355,36.325,41453.0
2015-10-01 11:00:00,40.59,40.74,40.54,40.62,23019.0,36.3071,36.4412,36.2624,36.3339,23019.0
2015-10-01 11:30:00,40.62,40.79,40.6,40.68,52296.0,36.3339,36.486,36.316,36.3876,52296.0
2015-10-01 12:00:00,40.66,40.77,40.53,40.73,32004.0,36.3697,36.4681,36.2534,36.4323,32004.0
2015-10-01 12:30:00,40.74,41.03,40.74,40.81,188793.0,36.4412,36.7006,36.4412,36.5039,188793.0
2015-10-01 13:00:00,40.82,40.9,40.75,40.84,24797.0,36.5128,36.5844,36.4502,36.5307,24797.0
2015-10-01 13:30:00,40.85,40.93,40.82,40.93,26309.0,36.5396,36.6112,36.5128,36.6112,26309.0
2015-10-01 14:00:00,40.93,40.99,40.83,40.89,54694.0,36.6112,36.6649,36.5218,36.5754,54694.0
2015-10-01 14:30:00,40.89,40.96,40.81,40.9,51311.0,36.5754,36.638,36.5039,36.5844,51311.0
2015-10-01 15:00:00,40.91,41.01,40.9,40.96,59592.0,36.5933,36.6828,36.5844,36.638,59592.0
2015-10-01 15:30:00,40.96,41.04,40.91,41.0,207356.0,36.638,36.7096,36.5933,36.6738,207356.0
2015-10-02 09:30:00,40.19,40.88,40.07,40.71,64050.0,35.9493,36.5665,35.8419,36.4144,64050.0
2015-10-02 10:00:00,40.69,40.69,40.39,40.43,45216.0,36.3965,36.3965,36.1282,36.164,45216.0
2015-10-02 10:30:00,40.42,40.64,40.39,40.58,85870.0,36.155,36.3518,36.1282,36.2981,85870.0
2015-10-02 11:00:00,40.59,40.65,40.23,40.29,120069.0,36.3071,36.3607,35.9851,36.0387,120069.0
2015-10-02 11:30:00,40.3,40.43,40.29,40.4,37819.0,36.0477,36.164,36.0387,36.1371,37819.0
2015-10-02 12:00:00,40.41,40.5,40.35,40.41,58172.0,36.1461,36.2266,36.0924,36.1461,58172.0
2015-10-02 12:30:00,40.42,40.64,40.38,40.62,75068.0,36.155,36.3518,36.1192,36.3339,75068.0
2015-10-02 13:00:00,40.62,40.71,40.51,40.53,51711.0,36.3339,36.4144,36.2355,36.2534,51711.0
2015-10-02 13:30:00,40.54,40.61,40.45,40.47,39476.0,36.2624,36.325,36.1818,36.1997,39476.0
2015-10-02 14:00:00,40.47,40.5,40.44,40.5,48148.0,36.1997,36.2266,36.1729,36.2266,48148.0
2015-10-02 14:30:00,40.5,40.5,40.41,40.45,87018.0,36.2266,36.2266,36.1461,36.1818,87018.0
2015-10-02 15:00:00,40.46,40.73,40.46,40.73,211941.0,36.1908,36.4323,36.1908,36.4323,211941.0
2015-10-02 15:30:00,40.73,40.74,40.51,40.56,354495.0,36.4323,36.4412,36.2355,36.2802,354495.0
2015-10-05 09:30:00,40.97,41.53,40.7,41.53,129732.0,36.647,37.1479,36.4055,37.1479,129732.0
2015-10-05 10:00:00,41.56,41.64,41.39,41.49,110718.0,37.1747,37.2463,37.0227,37.1121,110718.0
2015-10-05 10:30:00,41.5,41.62,41.41,41.51,133547.0,37.1211,37.2284,37.0406,37.13,133547.0
2015-10-05 11:00:00,41.51,41.78,41.51,41.75,85423.0,37.13,37.3715,37.13,37.3447,85423.0
2015-10-05 11:30:00,41.74,41.84,41.5,41.63,99907.0,37.3357,37.4252,37.1211,37.2373,99907.0
2015-10-05 12:00:00,41.61,41.99,41.61,41.99,58556.0,37.2194,37.5594,37.2194,37.5594,58556.0
2015-10-05 12:30:00,41.99,42.07,41.94,42.01,84721.0,37.5594,37.6309,37.5146,37.5772,84721.0
2015-10-05 13:00:00,42.01,42.01,41.88,41.94,70956.0,37.5772,37.5772,37.461,37.5146,70956.0
2015-10-05 13:30:00,41.93,42.0,41.88,41.96,52994.0,37.5057,37.5683,37.461,37.5325,52994.0
2015-10-05 14:00:00,41.96,42.0,41.93,41.99,71596.0,37.5325,37.5683,37.5057,37.5594,71596.0
2015-10-05 14:30:00,41.99,42.01,41.92,41.98,102818.0,37.5594,37.5772,37.4967,37.5504,102818.0
2015-10-05 15:00:00,41.98,42.02,41.91,41.92,125648.0,37.5504,37.5862,37.4878,37.4967,125648.0
2015-10-05 15:30:00,41.92,41.98,41.74,41.76,328241.0,37.4967,37.5504,37.3357,37.3536,328241.0
2015-10-06 09:30:00,41.82,41.91,41.63,41.9,45378.0,37.4073,37.4878,37.2373,37.4788,45378.0
2015-10-06 10:00:00,41.88,41.96,41.78,41.81,32335.0,37.461,37.5325,37.3715,37.3983,32335.0
2015-10-06 10:30:00,41.81,41.88,41.65,41.69,25572.0,37.3983,37.461,37.2552,37.291,25572.0
2015-10-06 11:00:00,41.7,41.75,41.69,41.7,69936.0,37.3,37.3447,37.291,37.3,69936.0
2015-10-06 11:30:00,41.7,41.71,41.53,41.61,23784.0,37.3,37.3089,37.1479,37.2194,23784.0
2015-10-06 12:00:00,41.61,41.67,41.56,41.62,14688.0,37.2194,37.2731,37.1747,37.2284,14688.0
2015-10-06 12:30:00,41.62,41.75,41.53,41.75,119188.0,37.2284,37.3447,37.1479,37.3447,119188.0
2015-10-06 13:00:00,41.75,41.83,41.69,41.75,42577.0,37.3447,37.4162,37.291,37.3447,42577.0
2015-10-06 13:30:00,41.73,41.75,41.69,41.73,34547.0,37.3268,37.3447,37.291,37.3268,34547.0
2015-10-06 14:00:00,41.73,41.94,41.72,41.89,69164.0,37.3268,37.5146,37.3178,37.4699,69164.0
2015-10-06 14:30:00,41.89,41.9,41.76,41.81,55780.0,37.4699,37.4788,37.3536,37.3983,55780.0
2015-10-06 15:00:00,41.81,41.87,41.72,41.79,170009.0,37.3983,37.452,37.3178,37.3805,170009.0
2015-10-06 15:30:00,41.8,41.87,41.77,41.81,142030.0,37.3894,37.452,37.3626,37.3983,142030.0
2015-10-07 09:30:00,42.0,42.16,41.84,42.07,60268.0,37.5683,37.7114,37.4252,37.6309,60268.0
2015-10-07 10:00:00,42.08,42.22,42.0,42.09,70347.0,37.6399,37.7651,37.5683,37.6488,70347.0
2015-10-07 10:30:00,42.09,42.12,41.97,41.98,54438.0,37.6488,37.6756,37.5415,37.5504,54438.0
2015-10-07 11:00:00,41.97,42.01,41.87,41.97,44732.0,37.5415,37.5772,37.452,37.5415,44732.0
2015-10-07 11:30:00,41.97,42.03,41.89,42.03,39613.0,37.5415,37.5951,37.4699,37.5951,39613.0
2015-10-07 12:00:00,42.0,42.0,41.89,41.94,37992.0,37.5683,37.5683,37.4699,37.5146,37992.0
2015-10-07 12:30:00,41.94,42.0,41.92,41.98,28724.0,37.5146,37.5683,37.4967,37.5504,28724.0
2015-10-07 13:00:00,41.98,42.01,41.96,41.99,84109.0,37.5504,37.5772,37.5325,37.5594,84109.0
2015-10-07 13:30:00,41.98,42.43,41.97,42.4,188827.0,37.5504,37.9529,37.5415,37.9261,188827.0
2015-10-07 14:00:00,42.4,42.49,42.35,42.42,102152.0,37.9261,38.0066,37.8814,37.944,102152.0
2015-10-07 14:30:00,42.43,42.65,42.39,42.53,83899.0,37.9529,38.1497,37.9171,38.0424,83899.0
2015-10-07 15:00:00,42.54,42.58,42.41,42.44,118534.0,38.0513,38.0871,37.935,37.9619,118534.0
2015-10-07 15:30:00,42.44,42.62,42.43,42.61,193341.0,37.9619,38.1229,37.9529,38.1139,193341.0
2015-10-08 09:30:00,42.61,42.74,42.4,42.55,47554.0,38.1139,38.2302,37.9261,38.0603,47554.0
2015-10-08 10:00:00,42.54,42.66,42.45,42.56,68858.0,38.0513,38.1587,37.9708,38.0692,68858.0
2015-10-08 10:30:00,42.56,42.97,42.56,42.75,142942.0,38.0692,38.4359,38.0692,38.2392,142942.0
2015-10-08 11:00:00,42.77,42.8,42.62,42.79,30555.0,38.2571,38.2839,38.1229,38.2749,30555.0
2015-10-08 11:30:00,42.79,42.8,42.71,42.75,34001.0,38.2749,38.2839,38.2034,38.2392,34001.0
2015-10-08 12:00:00,42.75,42.76,42.66,42.68,27575.0,38.2392,38.2481,38.1587,38.1765,27575.0
2015-10-08 12:30:00,42.68,42.73,42.6,42.66,26676.0,38.1765,38.2213,38.105,38.1587,26676.0
2015-10-08 13:00:00,42.64,42.64,42.55,42.56,33329.0,38.1408,38.1408,38.0603,38.0692,33329.0
2015-10-08 13:30:00,42.56,42.6,42.55,42.59,12998.0,38.0692,38.105,38.0603,38.096,12998.0
2015-10-08 14:00:00,42.59,42.63,42.54,42.6,57935.0,38.096,38.1318,38.0513,38.105,57935.0
2015-10-08 14:30:00,42.62,42.73,42.59,42.72,50059.0,38.1229,38.2213,38.096,38.2123,50059.0
2015-10-08 15:00:00,42.72,42.86,42.54,42.58,104180.0,38.2123,38.3376,38.0513,38.0871,104180.0
2015-10-08 15:30:00,42.59,42.66,42.53,42.56,147452.0,38.096,38.1587,38.0424,38.0692,147452.0
2015-10-09 09:30:00,42.78,42.95,42.61,42.73,48599.0,38.266,38.4181,38.1139,38.2213,48599.0
2015-10-09 10:00:00,42.74,42.75,42.53,42.59,50548.0,38.2302,38.2392,38.0424,38.096,50548.0
2015-10-09 10:30:00,42.62,42.68,42.54,42.66,53265.0,38.1229,38.1765,38.0513,38.1587,53265.0
2015-10-09 11:00:00,42.67,42.91,42.64,42.89,26688.0,38.1676,38.3823,38.1408,38.3644,26688.0
2015-10-09 11:30:00,42.91,42.95,42.74,42.77,64983.0,38.3823,38.4181,38.2302,38.2571,64983.0
2015-10-09 12:00:00,42.76,42.85,42.73,42.77,18943.0,38.2481,38.3286,38.2213,38.2571,18943.0
2015-10-09 12:30:00,42.77,42.77,42.64,42.71,22531.0,38.2571,38.2571,38.1408,38.2034,22531.0
2015-10-09 13:00:00,42.71,42.74,42.63,42.64,21050.0,38.2034,38.2302,38.1318,38.1408,21050.0
2015-10-09 13:30:00,42.63,42.64,42.51,42.53,55006.0,38.1318,38.1408,38.0245,38.0424,55006.0
2015-10-09 14:00:00,42.54,42.76,42.53,42.72,31625.0,38.0513,38.2481,38.0424,38.2123,31625.0
2015-10-09 14:30:00,42.72,42.72,42.64,42.69,40174.0,38.2123,38.2123,38.1408,38.1855,40174.0
2015-10-09 15:00:00,42.68,42.71,42.6,42.66,51760.0,38.1765,38.2034,38.105,38.1587,51760.0
2015-10-09 15:30:00,42.66,42.76,42.62,42.71,82815.0,38.1587,38.2481,38.1229,38.2034,82815.0
2015-10-12 09:30:00,42.98,43.0,42.51,42.66,35900.0,38.4449,38.4628,38.0245,38.1587,35900.0
2015-10-12 10:00:00,42.65,42.81,42.5,42.66,14674.0,38.1497,38.2928,38.0155,38.1587,14674.0
2015-10-12 10:30:00,42.73,42.9,42.71,42.76,15722.0,38.2213,38.3733,38.2034,38.2481,15722.0
2015-10-12 11:00:00,42.78,42.92,42.72,42.83,21518.0,38.266,38.3912,38.2123,38.3107,21518.0
2015-10-12 11:30:00,42.85,43.0,42.85,42.97,11490.0,38.3286,38.4628,38.3286,38.4359,11490.0
2015-10-12 12:00:00,42.97,42.99,42.91,42.98,19583.0,38.4359,38.4538,38.3823,38.4449,19583.0
2015-10-12 12:30:00,43.01,43.05,42.91,42.93,27369.0,38.4717,38.5075,38.3823,38.4002,27369.0
2015-10-12 13:00:00,42.93,43.04,42.87,43.0,18845.0,38.4002,38.4986,38.3465,38.4628,18845.0
2015-10-12 13:30:00,43.0,43.04,42.94,43.01,24585.0,38.4628,38.4986,38.4091,38.4717,24585.0
2015-10-12 14:00:00,42.99,43.0,42.92,42.94,25046.0,38.4538,38.4628,38.3912,38.4091,25046.0
2015-10-12 14:30:00,42.93,42.96,42.81,42.94,33420.0,38.4002,38.427,38.2928,38.4091,33420.0
2015-10-12 15:00:00,42.95,43.05,42.86,43.03,44481.0,38.4181,38.5075,38.3376,38.4896,44481.0
2015-10-12 15:30:00,43.01,43.06,42.95,43.03,74025.0,38.4717,38.5165,38.4181,38.4896,74025.0
2015-10-13 09:30:00,43.94,44.0,43.2,43.23,61204.0,39.3036,39.3573,38.6417,38.6685,61204.0
2015-10-13 10:00:00,43.24,43.45,43.1,43.4,41585.0,38.6775,38.8653,38.5522,38.8206,41585.0
2015-10-13 10:30:00,43.41,43.55,43.33,43.53,50812.0,38.8295,38.9547,38.758,38.9369,50812.0
2015-10-13 11:00:00,43.53,43.56,43.34,43.34,64562.0,38.9369,38.9637,38.7669,38.7669,64562.0
2015-10-13 11:30:00,43.34,43.55,43.33,43.55,30125.0,38.7669,38.9547,38.758,38.9547,30125.0
2015-10-13 12:00:00,43.55,43.58,43.44,43.56,19939.0,38.9547,38.9816,38.8564,38.9637,19939.0
2015-10-13 12:30:00,43.56,43.62,43.51,43.51,28423.0,38.9637,39.0174,38.919,38.919,28423.0
2015-10-13 13:00:00,43.51,43.51,43.43,43.45,30761.0,38.919,38.919,38.8474,38.8653,30761.0
2015-10-13 13:30:00,43.47,43.55,43.43,43.46,29966.0,38.8832,38.9547,38.8474,38.8742,29966.0
2015-10-13 14:00:00,43.46,43.57,43.44,43.48,33717.0,38.8742,38.9726,38.8564,38.8921,33717.0
2015-10-13 14:30:00,43.48,43.73,43.45,43.71,65821.0,38.8921,39.1158,38.8653,39.0979,65821.0
2015-10-13 15:00:00,43.71,43.71,43.49,43.52,42692.0,39.0979,39.0979,38.9011,38.9279,42692.0
2015-10-13 15:30:00,43.55,43.57,43.42,43.45,113613.0,38.9547,38.9726,38.8385,38.8653,113613.0
2015-10-14 09:30:00,43.34,43.59,43.25,43.48,18020.0,38.7669,38.9905,38.6864,38.8921,18020.0
2015-10-14 10:00:00,43.47,43.47,43.12,43.2,16326.0,38.8832,38.8832,38.5701,38.6417,16326.0
2015-10-14 10:30:00,43.2,43.27,43.04,43.24,30319.0,38.6417,38.7043,38.4986,38.6775,30319.0
2015-10-14 11:00:00,43.24,43.5,43.24,43.37,38830.0,38.6775,38.91,38.6775,38.7937,38830.0
2015-10-14 11:30:00,43.37,43.48,43.3,43.47,33147.0,38.7937,38.8921,38.7311,38.8832,33147.0
2015-10-14 12:00:00,43.48,43.51,43.39,43.51,42289.0,38.8921,38.919,38.8116,38.919,42289.0
2015-10-14 12:30:00,43.52,43.74,43.51,43.67,27971.0,38.9279,39.1247,38.919,39.0621,27971.0
2015-10-14 13:00:00,43.68,43.68,43.5,43.52,16029.0,39.071,39.071,38.91,38.9279,16029.0
2015-10-14 13:30:00,43.52,43.56,43.4,43.46,19660.0,38.9279,38.9637,38.8206,38.8742,19660.0
2015-10-14 14:00:00,43.5,43.51,43.34,43.34,15791.0,38.91,38.919,38.7669,38.7669,15791.0
2015-10-14 14:30:00,43.33,43.39,43.26,43.37,37860.0,38.758,38.8116,38.6953,38.7937,37860.0
2015-10-14 15:00:00,43.37,43.51,43.35,43.4,50886.0,38.7937,38.919,38.7759,38.8206,50886.0
2015-10-14 15:30:00,43.41,43.5,43.28,43.34,91288.0,38.8295,38.91,38.7132,38.7669,91288.0
2015-10-15 09:30:00,43.87,43.87,43.45,43.65,36206.0,39.241,39.241,38.8653,39.0442,36206.0
2015-10-15 10:00:00,43.62,43.71,43.39,43.45,32905.0,39.0174,39.0979,38.8116,38.8653,32905.0
2015-10-15 10:30:00,43.43,43.53,43.39,43.39,18514.0,38.8474,38.9369,38.8116,38.8116,18514.0
2015-10-15 11:00:00,43.38,43.45,43.35,43.43,29050.0,38.8027,38.8653,38.7759,38.8474,29050.0
2015-10-15 11:30:00,43.42,43.44,43.22,43.27,19471.0,38.8385,38.8564,38.6596,38.7043,19471.0
2015-10-15 12:00:00,43.26,43.42,43.24,43.42,18811.0,38.6953,38.8385,38.6775,38.8385,18811.0
2015-10-15 12:30:00,43.43,43.45,43.36,43.43,23381.0,38.8474,38.8653,38.7848,38.8474,23381.0
2015-10-15 13:00:00,43.44,43.5,43.42,43.45,19060.0,38.8564,38.91,38.8385,38.8653,19060.0
2015-10-15 13:30:00,43.45,43.48,43.31,43.47,37599.0,38.8653,38.8921,38.7401,38.8832,37599.0
2015-10-15 14:00:00,43.48,43.58,43.42,43.51,64739.0,38.8921,38.9816,38.8385,38.919,64739.0
2015-10-15 14:30:00,43.51,43.64,43.46,43.63,27126.0,38.919,39.0353,38.8742,39.0263,27126.0
2015-10-15 15:00:00,43.61,43.71,43.59,43.65,42947.0,39.0084,39.0979,38.9905,39.0442,42947.0
2015-10-15 15:30:00,43.64,43.64,43.55,43.58,76842.0,39.0353,39.0353,38.9547,38.9816,76842.0
2015-10-16 09:30:00,43.72,43.98,43.47,43.68,54238.0,39.1068,39.3394,38.8832,39.071,54238.0
2015-10-16 10:00:00,43.68,43.86,43.67,43.77,44399.0,39.071,39.232,39.0621,39.1515,44399.0
2015-10-16 10:30:00,43.79,43.79,43.69,43.73,29338.0,39.1694,39.1694,39.08,39.1158,29338.0
2015-10-16 11:00:00,43.73,43.78,43.68,43.76,20162.0,39.1158,39.1605,39.071,39.1426,20162.0
2015-10-16 11:30:00,43.77,43.99,43.73,43.98,30403.0,39.1515,39.3483,39.1158,39.3394,30403.0
2015-10-16 12:00:00,43.99,44.01,43.84,43.86,32959.0,39.3483,39.3662,39.2141,39.232,32959.0
2015-10-16 12:30:00,43.86,43.96,43.8,43.94,25289.0,39.232,39.3215,39.1784,39.3036,25289.0
2015-10-16 13:00:00,43.93,43.93,43.75,43.76,20968.0,39.2947,39.2947,39.1336,39.1426,20968.0
2015-10-16 13:30:00,43.77,43.83,43.62,43.62,24456.0,39.1515,39.2052,39.0174,39.0174,24456.0
2015-10-16 14:00:00,43.63,43.92,43.57,43.9,63782.0,39.0263,39.2857,38.9726,39.2678,63782.0
2015-10-16 14:30:00,43.89,43.98,43.85,43.96,37894.0,39.2589,39.3394,39.2231,39.3215,37894.0
2015-10-16 15:00:00,43.96,44.05,43.91,43.99,90720.0,39.3215,39.402,39.2768,39.3483,90720.0
2015-10-16 15:30:00,43.99,44.06,43.9,43.97,130051.0,39.3483,39.4109,39.2678,39.3304,130051.0
2015-10-19 09:30:00,43.95,44.27,43.81,44.27,52107.0,39.3125,39.5988,39.1873,39.5988,52107.0
2015-10-19 10:00:00,44.27,44.34,43.87,43.92,56541.0,39.5988,39.6614,39.241,39.2857,56541.0
2015-10-19 10:30:00,43.95,44.02,43.81,43.9,66282.0,39.3125,39.3752,39.1873,39.2678,66282.0
2015-10-19 11:00:00,43.9,44.15,43.84,44.12,68659.0,39.2678,39.4914,39.2141,39.4646,68659.0
2015-10-19 11:30:00,44.11,44.46,44.0,44.36,177059.0,39.4557,39.7687,39.3573,39.6793,177059.0
2015-10-19 12:00:00,44.37,44.39,44.22,44.3,71227.0,39.6882,39.7061,39.5541,39.6256,71227.0
2015-10-19 12:30:00,44.3,44.38,44.21,44.21,67151.0,39.6256,39.6972,39.5451,39.5451,67151.0
2015-10-19 13:00:00,44.22,44.36,44.16,44.28,46079.0,39.5541,39.6793,39.5004,39.6077,46079.0
2015-10-19 13:30:00,44.28,44.34,44.1,44.14,75650.0,39.6077,39.6614,39.4467,39.4825,75650.0
2015-10-19 14:00:00,44.15,44.2,44.1,44.16,43520.0,39.4914,39.5362,39.4467,39.5004,43520.0
2015-10-19 14:30:00,44.16,44.19,44.1,44.11,53575.0,39.5004,39.5272,39.4467,39.4557,53575.0
2015-10-19 15:00:00,44.12,44.16,44.07,44.09,73558.0,39.4646,39.5004,39.4199,39.4378,73558.0
2015-10-19 15:30:00,44.09,44.16,44.02,44.16,180445.0,39.4378,39.5004,39.3752,39.5004,180445.0
2015-10-20 09:30:00,44.21,44.26,44.01,44.12,36882.0,39.5451,39.5898,39.3662,39.4646,36882.0
2015-10-20 10:00:00,44.12,44.28,44.11,44.23,39128.0,39.4646,39.6077,39.4557,39.563,39128.0
2015-10-20 10:30:00,44.23,44.3,44.2,44.22,44120.0,39.563,39.6256,39.5362,39.5541,44120.0
2015-10-20 11:00:00,44.21,44.23,44.04,44.07,98281.0,39.5451,39.563,39.393,39.4199,98281.0
2015-10-20 11:30:00,44.07,44.09,43.89,43.96,44076.0,39.4199,39.4378,39.2589,39.3215,44076.0
2015-10-20 12:00:00,43.97,44.0,43.86,43.99,86534.0,39.3304,39.3573,39.232,39.3483,86534.0
2015-10-20 12:30:00,43.98,43.99,43.79,43.97,27646.0,39.3394,39.3483,39.1694,39.3304,27646.0
2015-10-20 13:00:00,43.99,44.18,43.9,44.07,88631.0,39.3483,39.5183,39.2678,39.4199,88631.0
2015-10-20 13:30:00,44.07,44.12,44.04,44.09,36793.0,39.4199,39.4646,39.393,39.4378,36793.0
2015-10-20 14:00:00,44.1,44.11,44.01,44.11,30815.0,39.4467,39.4557,39.3662,39.4557,30815.0
2015-10-20 14:30:00,44.12,44.27,44.11,44.21,44701.0,39.4646,39.5988,39.4557,39.5451,44701.0
2015-10-20 15:00:00,44.2,44.23,44.01,44.03,74472.0,39.5362,39.563,39.3662,39.3841,74472.0
2015-10-20 15:30:00,44.02,44.03,43.93,44.0,190666.0,39.3752,39.3841,39.2947,39.3573,190666.0
2015-10-21 09:30:00,44.31,44.53,44.0,44.18,54615.0,39.6346,39.8313,39.3573,39.5183,54615.0
2015-10-21 10:00:00,44.2,44.21,43.92,43.92,35815.0,39.5362,39.5451,39.2857,39.2857,35815.0
2015-10-21 10:30:00,43.91,44.11,43.87,43.99,35238.0,39.2768,39.4557,39.241,39.3483,35238.0
2015-10-21 11:00:00,43.98,43.98,43.81,43.94,23258.0,39.3394,39.3394,39.1873,39.3036,23258.0
2015-10-21 11:30:00,43.95,43.97,43.8,43.83,19504.0,39.3125,39.3304,39.1784,39.2052,19504.0
2015-10-21 12:00:00,43.82,43.82,43.64,43.8,37575.0,39.1963,39.1963,39.0353,39.1784,37575.0
2015-10-21 12:30:00,43.77,43.87,43.75,43.8,28015.0,39.1515,39.241,39.1336,39.1784,28015.0
2015-10-21 13:00:00,43.79,43.8,43.53,43.56,37011.0,39.1694,39.1784,38.9369,38.9637,37011.0
2015-10-21 13:30:00,43.55,43.69,43.54,43.67,52611.0,38.9547,39.08,38.9458,39.0621,52611.0
2015-10-21 14:00:00,43.67,43.81,43.64,43.81,41910.0,39.0621,39.1873,39.0353,39.1873,41910.0
2015-10-21 14:30:00,43.8,44.02,43.79,43.8,45253.0,39.1784,39.3752,39.1694,39.1784,45253.0
2015-10-21 15:00:00,43.8,43.87,43.65,43.73,47598.0,39.1784,39.241,39.0442,39.1158,47598.0
2015-10-21 15:30:00,43.73,43.8,43.66,43.71,95225.0,39.1158,39.1784,39.0531,39.0979,95225.0
2015-10-22 09:30:00,43.95,44.27,43.89,44.24,66955.0,39.3125,39.5988,39.2589,39.5719,66955.0
2015-10-22 10:00:00,44.2,44.21,44.02,44.03,24412.0,39.5362,39.5451,39.3752,39.3841,24412.0
2015-10-22 10:30:00,44.0,44.36,43.99,44.32,37723.0,39.3573,39.6793,39.3483,39.6435,37723.0
2015-10-22 11:00:00,44.34,44.49,44.33,44.48,31583.0,39.6614,39.7956,39.6524,39.7866,31583.0
2015-10-22 11:30:00,44.47,44.6,44.37,44.37,54442.0,39.7777,39.894,39.6882,39.6882,54442.0
2015-10-22 12:00:00,44.39,44.52,44.36,44.5,44636.0,39.7061,39.8224,39.6793,39.8045,44636.0
2015-10-22 12:30:00,44.51,44.56,44.35,44.48,161674.0,39.8135,39.8582,39.6703,39.7866,161674.0
2015-10-22 13:00:00,44.48,44.69,44.46,44.66,38680.0,39.7866,39.9745,39.7687,39.9476,38680.0
2015-10-22 13:30:00,44.66,44.7,44.59,44.69,33900.0,39.9476,39.9834,39.885,39.9745,33900.0
2015-10-22 14:00:00,44.69,44.71,44.44,44.69,53188.0,39.9745,39.9923,39.7508,39.9745,53188.0
2015-10-22 14:30:00,44.71,44.8,44.67,44.68,60362.0,39.9923,40.0729,39.9566,39.9655,60362.0
2015-10-22 15:00:00,44.67,44.82,44.64,44.78,56399.0,39.9566,40.0907,39.9297,40.055,56399.0
2015-10-22 15:30:00,44.77,44.9,44.72,44.87,135088.0,40.046,40.1623,40.0013,40.1355,135088.0
2015-10-23 09:30:00,45.57,46.0,44.81,44.81,57839.0,40.7616,41.1462,40.0818,40.0818,57839.0
2015-10-23 10:00:00,44.81,44.95,44.61,44.61,41175.0,40.0818,40.207,39.9029,39.9029,41175.0
2015-10-23 10:30:00,44.61,44.69,44.53,44.58,54327.0,39.9029,39.9745,39.8313,39.8761,54327.0
2015-10-23 11:00:00,44.6,44.72,44.58,44.68,57986.0,39.894,40.0013,39.8761,39.9655,57986.0
2015-10-23 11:30:00,44.69,44.82,44.6,44.61,34475.0,39.9745,40.0907,39.894,39.9029,34475.0
2015-10-23 12:00:00,44.6,44.65,44.54,44.59,34243.0,39.894,39.9387,39.8403,39.885,34243.0
2015-10-23 12:30:00,44.61,44.7,44.57,44.59,42642.0,39.9029,39.9834,39.8671,39.885,42642.0
2015-10-23 13:00:00,44.59,44.78,44.51,44.69,35601.0,39.885,40.055,39.8135,39.9745,35601.0
2015-10-23 13:30:00,44.68,44.8,44.56,44.73,35353.0,39.9655,40.0729,39.8582,40.0102,35353.0
2015-10-23 14:00:00,44.74,44.87,44.71,44.81,29306.0,40.0192,40.1355,39.9923,40.0818,29306.0
2015-10-23 14:30:00,44.81,44.95,44.78,44.78,28454.0,40.0818,40.207,40.055,40.055,28454.0
2015-10-23 15:00:00,44.77,44.83,44.67,44.73,84344.0,40.046,40.0997,39.9566,40.0102,84344.0
2015-10-23 15:30:00,44.74,44.86,44.73,44.81,112434.0,40.0192,40.1265,40.0102,40.0818,112434.0
2015-10-26 09:30:00,44.8,44.82,44.4,44.49,30121.0,40.0729,40.0907,39.7151,39.7956,30121.0
2015-10-26 10:00:00,44.46,44.53,44.19,44.49,23553.0,39.7687,39.8313,39.5272,39.7956,23553.0
2015-10-26 10:30:00,44.5,44.57,44.44,44.49,22680.0,39.8045,39.8671,39.7508,39.7956,22680.0
2015-10-26 11:00:00,44.49,44.53,44.44,44.46,19233.0,39.7956,39.8313,39.7508,39.7687,19233.0
2015-10-26 11:30:00,44.49,44.51,44.41,44.41,24913.0,39.7956,39.8135,39.724,39.724,24913.0
2015-10-26 12:00:00,44.42,44.49,44.36,44.47,17070.0,39.7329,39.7956,39.6793,39.7777,17070.0
2015-10-26 12:30:00,44.47,44.56,44.43,44.5,93310.0,39.7777,39.8582,39.7419,39.8045,93310.0
2015-10-26 13:00:00,44.5,44.5,44.42,44.47,12981.0,39.8045,39.8045,39.7329,39.7777,12981.0
2015-10-26 13:30:00,44.47,44.5,44.43,44.44,21464.0,39.7777,39.8045,39.7419,39.7508,21464.0
2015-10-26 14:00:00,44.45,44.5,44.18,44.23,23482.0,39.7598,39.8045,39.5183,39.563,23482.0
2015-10-26 14:30:00,44.23,44.26,44.18,44.25,86067.0,39.563,39.5898,39.5183,39.5809,86067.0
2015-10-26 15:00:00,44.25,44.45,44.19,44.42,162963.0,39.5809,39.7598,39.5272,39.7329,162963.0
2015-10-26 15:30:00,44.42,44.43,44.3,44.33,117075.0,39.7329,39.7419,39.6256,39.6524,117075.0
2015-10-27 09:30:00,44.26,44.88,44.25,44.32,61827.0,39.5898,40.1444,39.5809,39.6435,61827.0
2015-10-27 10:00:00,44.3,44.36,44.17,44.27,36105.0,39.6256,39.6793,39.5093,39.5988,36105.0
2015-10-27 10:30:00,44.29,44.35,44.16,44.26,18081.0,39.6167,39.6703,39.5004,39.5898,18081.0
2015-10-27 11:00:00,44.24,44.35,44.17,44.34,23563.0,39.5719,39.6703,39.5093,39.6614,23563.0
2015-10-27 11:30:00,44.33,44.38,44.23,44.24,14587.0,39.6524,39.6972,39.563,39.5719,14587.0
2015-10-27 12:00:00,44.25,44.27,44.09,44.17,40452.0,39.5809,39.5988,39.4378,39.5093,40452.0
2015-10-27 12:30:00,44.14,44.44,44.14,44.23,10622.0,39.4825,39.7508,39.4825,39.563,10622.0
2015-10-27 13:00:00,44.23,44.23,43.93,43.98,39642.0,39.563,39.563,39.2947,39.3394,39642.0
2015-10-27 13:30:00,43.96,44.16,43.94,44.01,9042.0,39.3215,39.5004,39.3036,39.3662,9042.0
2015-10-27 14:00:00,44.04,44.08,43.94,43.94,15176.0,39.393,39.4288,39.3036,39.3036,15176.0
2015-10-27 14:30:00,43.93,44.05,43.9,44.0,18524.0,39.2947,39.402,39.2678,39.3573,18524.0
2015-10-27 15:00:00,43.99,44.2,43.99,44.14,39202.0,39.3483,39.5362,39.3483,39.4825,39202.0
2015-10-27 15:30:00,44.15,44.25,44.12,44.25,148089.0,39.4914,39.5809,39.4646,39.5809,148089.0
2015-10-28 09:30:00,44.25,44.45,43.82,44.24,35988.0,39.5809,39.7598,39.1963,39.5719,35988.0
2015-10-28 10:00:00,44.25,44.31,44.15,44.31,24969.0,39.5809,39.6346,39.4914,39.6346,24969.0
2015-10-28 10:30:00,44.3,44.45,44.27,44.27,38512.0,39.6256,39.7598,39.5988,39.5988,38512.0
2015-10-28 11:00:00,44.3,44.53,44.3,44.53,15454.0,39.6256,39.8313,39.6256,39.8313,15454.0
2015-10-28 11:30:00,44.54,44.69,44.5,44.67,33175.0,39.8403,39.9745,39.8045,39.9566,33175.0
2015-10-28 12:00:00,44.7,44.74,44.6,44.64,34645.0,39.9834,40.0192,39.894,39.9297,34645.0
2015-10-28 12:30:00,44.65,44.66,44.48,44.52,33789.0,39.9387,39.9476,39.7866,39.8224,33789.0
2015-10-28 13:00:00,44.52,44.71,44.5,44.65,28876.0,39.8224,39.9923,39.8045,39.9387,28876.0
2015-10-28 13:30:00,44.65,44.83,44.64,44.75,26119.0,39.9387,40.0997,39.9297,40.0281,26119.0
2015-10-28 14:00:00,44.77,44.77,44.3,44.49,44083.0,40.046,40.046,39.6256,39.7956,44083.0
2015-10-28 14:30:00,44.49,44.63,44.42,44.55,51904.0,39.7956,39.9208,39.7329,39.8492,51904.0
2015-10-28 15:00:00,44.56,44.75,44.5,44.72,96321.0,39.8582,40.0281,39.8045,40.0013,96321.0
2015-10-28 15:30:00,44.7,44.87,44.67,44.85,92476.0,39.9834,40.1355,39.9566,40.1176,92476.0
2015-10-29 09:30:00,44.93,45.5,44.45,44.5,25214.0,40.1891,40.699,39.7598,39.8045,25214.0
2015-10-29 10:00:00,44.47,44.5,44.37,44.38,82925.0,39.7777,39.8045,39.6882,39.6972,82925.0
2015-10-29 10:30:00,44.38,44.73,44.32,44.59,86900.0,39.6972,40.0102,39.6435,39.885,86900.0
2015-10-29 11:00:00,44.55,44.81,44.54,44.65,69994.0,39.8492,40.0818,39.8403,39.9387,69994.0
2015-10-29 11:30:00,44.7,44.93,44.69,44.89,39663.0,39.9834,40.1891,39.9745,40.1534,39663.0
2015-10-29 12:00:00,44.91,44.96,44.78,44.92,24324.0,40.1712,40.216,40.055,40.1802,24324.0
2015-10-29 12:30:00,44.93,44.94,44.5,44.62,35055.0,40.1891,40.1981,39.8045,39.9118,35055.0
2015-10-29 13:00:00,44.66,44.77,44.63,44.68,44466.0,39.9476,40.046,39.9208,39.9655,44466.0
2015-10-29 13:30:00,44.68,44.75,44.65,44.73,60022.0,39.9655,40.0281,39.9387,40.0102,60022.0
2015-10-29 14:00:00,44.71,44.87,44.69,44.83,33273.0,39.9923,40.1355,39.9745,40.0997,33273.0
2015-10-29 14:30:00,44.84,44.84,44.65,44.7,37198.0,40.1086,40.1086,39.9387,39.9834,37198.0
2015-10-29 15:00:00,44.71,44.77,44.6,44.75,69290.0,39.9923,40.046,39.894,40.0281,69290.0
2015-10-29 15:30:00,44.74,44.81,44.69,44.74,106476.0,40.0192,40.0818,39.9745,40.0192,106476.0
2015-10-30 09:30:00,44.9,45.02,44.67,44.98,34658.0,40.1623,40.2696,39.9566,40.2339,34658.0
2015-10-30 10:00:00,44.98,45.0,44.69,44.83,22700.0,40.2339,40.2517,39.9745,40.0997,22700.0
2015-10-30 10:30:00,44.86,44.97,44.81,44.91,16359.0,40.1265,40.2249,40.0818,40.1712,16359.0
2015-10-30 11:00:00,44.89,44.91,44.76,44.76,25239.0,40.1534,40.1712,40.0371,40.0371,25239.0
2015-10-30 11:30:00,44.77,45.06,44.73,45.04,40432.0,40.046,40.3054,40.0102,40.2875,40432.0
2015-10-30 12:00:00,45.03,45.03,44.87,44.91,33441.0,40.2786,40.2786,40.1355,40.1712,33441.0
2015-10-30 12:30:00,44.91,44.92,44.88,44.88,31951.0,40.1712,40.1802,40.1444,40.1444,31951.0
2015-10-30 13:00:00,44.88,44.9,44.84,44.87,17657.0,40.1444,40.1623,40.1086,40.1355,17657.0
2015-10-30 13:30:00,44.86,44.88,44.82,44.85,22738.0,40.1265,40.1444,40.0907,40.1176,22738.0
2015-10-30 14:00:00,44.85,44.89,44.81,44.82,30635.0,40.1176,40.1534,40.0818,40.0907,30635.0
2015-10-30 14:30:00,44.82,44.85,44.71,44.74,36739.0,40.0907,40.1176,39.9923,40.0192,36739.0
2015-10-30 15:00:00,44.73,44.77,44.7,44.71,39027.0,40.0102,40.046,39.9834,39.9923,39027.0
2015-10-30 15:30:00,44.71,44.8,44.68,44.68,159724.0,39.9923,40.0729,39.9655,39.9655,159724.0
2015-11-02 09:30:00,44.85,45.0,44.65,44.68,38742.0,40.1176,40.2517,39.9387,39.9655,38742.0
2015-11-02 10:00:00,44.68,44.74,44.45,44.46,72631.0,39.9655,40.0192,39.7598,39.7687,72631.0
2015-11-02 10:30:00,44.44,44.51,43.92,44.13,117512.0,39.7508,39.8135,39.2857,39.4735,117512.0
2015-11-02 11:00:00,44.16,44.46,44.16,44.43,51517.0,39.5004,39.7687,39.5004,39.7419,51517.0
2015-11-02 11:30:00,44.42,44.55,44.34,44.45,49197.0,39.7329,39.8492,39.6614,39.7598,49197.0
2015-11-02 12:00:00,44.49,44.55,44.39,44.54,38982.0,39.7956,39.8492,39.7061,39.8403,38982.0
2015-11-02 12:30:00,44.54,44.57,44.33,44.4,84654.0,39.8403,39.8671,39.6524,39.7151,84654.0
2015-11-02 13:00:00,44.4,44.57,44.38,44.41,72255.0,39.7151,39.8671,39.6972,39.724,72255.0
2015-11-02 13:30:00,44.43,44.79,44.41,44.73,128962.0,39.7419,40.0639,39.724,40.0102,128962.0
2015-11-02 14:00:00,44.73,44.88,44.61,44.65,253505.0,40.0102,40.1444,39.9029,39.9387,253505.0
2015-11-02 14:30:00,44.64,44.66,44.42,44.45,99396.0,39.9297,39.9476,39.7329,39.7598,99396.0
2015-11-02 15:00:00,44.46,44.48,44.29,44.42,146096.0,39.7687,39.7866,39.6167,39.7329,146096.0
2015-11-02 15:30:00,44.42,44.7,44.42,44.64,210636.0,39.7329,39.9834,39.7329,39.9297,210636.0
2015-11-03 09:30:00,44.61,44.63,44.22,44.56,55193.0,39.9029,39.9208,39.5541,39.8582,55193.0
2015-11-03 10:00:00,44.58,44.71,44.39,44.49,67652.0,39.8761,39.9923,39.7061,39.7956,67652.0
2015-11-03 10:30:00,44.48,44.76,44.47,44.76,71966.0,39.7866,40.0371,39.7777,40.0371,71966.0
2015-11-03 11:00:00,44.74,44.8,44.53,44.57,47175.0,40.0192,40.0729,39.8313,39.8671,47175.0
2015-11-03 11:30:00,44.58,44.69,44.55,44.58,89982.0,39.8761,39.9745,39.8492,39.8761,89982.0
2015-11-03 12:00:00,44.58,44.61,44.55,44.58,55779.0,39.8761,39.9029,39.8492,39.8761,55779.0
2015-11-03 12:30:00,44.58,44.59,44.48,44.5,53231.0,39.8761,39.885,39.7866,39.8045,53231.0
2015-11-03 13:00:00,44.5,44.6,44.4,44.41,85444.0,39.8045,39.894,39.7151,39.724,85444.0
2015-11-03 13:30:00,44.41,44.42,44.36,44.37,87324.0,39.724,39.7329,39.6793,39.6882,87324.0
2015-11-03 14:00:00,44.37,44.39,44.3,44.32,129292.0,39.6882,39.7061,39.6256,39.6435,129292.0
2015-11-03 14:30:00,44.33,44.5,44.24,44.43,160405.0,39.6524,39.8045,39.5719,39.7419,160405.0
2015-11-03 15:00:00,44.44,44.58,44.43,44.52,184908.0,39.7508,39.8761,39.7419,39.8224,184908.0
2015-11-03 15:30:00,44.53,44.56,44.41,44.46,324621.0,39.8313,39.8582,39.724,39.7687,324621.0
2015-11-04 09:30:00,44.05,45.83,43.66,45.68,225451.0,39.402,40.9942,39.0531,40.86,225451.0
2015-11-04 10:00:00,45.73,46.16,45.52,46.13,157002.0,40.9047,41.2893,40.7169,41.2625,157002.0
2015-11-04 10:30:00,46.19,46.19,45.68,46.1,163842.0,41.3162,41.3162,40.86,41.2357,163842.0
2015-11-04 11:00:00,46.13,46.48,46.05,46.19,106576.0,41.2625,41.5756,41.191,41.3162,106576.0
2015-11-04 11:30:00,46.15,46.19,45.86,46.0,81206.0,41.2804,41.3162,41.021,41.1462,81206.0
2015-11-04 12:00:00,46.0,46.01,45.76,45.8,64242.0,41.1462,41.1552,40.9316,40.9673,64242.0
2015-11-04 12:30:00,45.82,45.91,45.38,45.55,97075.0,40.9852,41.0657,40.5917,40.7437,97075.0
2015-11-04 13:00:00,45.58,45.61,45.21,45.5,118477.0,40.7705,40.7974,40.4396,40.699,118477.0
2015-11-04 13:30:00,45.5,46.08,45.4,46.05,73792.0,40.699,41.2178,40.6095,41.191,73792.0
2015-11-04 14:00:00,46.05,46.39,45.8,45.9,115313.0,41.191,41.4951,40.9673,41.0568,115313.0
2015-11-04 14:30:00,45.96,46.12,45.89,46.0,76335.0,41.1105,41.2536,41.0478,41.1462,76335.0
2015-11-04 15:00:00,45.98,46.11,45.89,45.99,94189.0,41.1283,41.2446,41.0478,41.1373,94189.0
2015-11-04 15:30:00,46.0,46.01,45.79,45.93,328876.0,41.1462,41.1552,40.9584,41.0836,328876.0
2015-11-05 09:30:00,46.15,46.39,45.89,46.01,66963.0,41.2804,41.4951,41.0478,41.1552,66963.0
2015-11-05 10:00:00,46.02,46.14,45.79,45.8,36758.0,41.1641,41.2715,40.9584,40.9673,36758.0
2015-11-05 10:30:00,45.79,46.0,45.74,45.9,36026.0,40.9584,41.1462,40.9137,41.0568,36026.0
2015-11-05 11:00:00,45.89,46.09,45.88,46.04,44062.0,41.0478,41.2267,41.0389,41.182,44062.0
2015-11-05 11:30:00,46.06,46.32,46.06,46.25,66360.0,41.1999,41.4325,41.1999,41.3699,66360.0
2015-11-05 12:00:00,46.24,46.29,46.06,46.11,37619.0,41.3609,41.4056,41.1999,41.2446,37619.0
2015-11-05 12:30:00,46.14,46.15,45.83,46.1,41608.0,41.2715,41.2804,40.9942,41.2357,41608.0
2015-11-05 13:00:00,46.11,46.28,45.96,46.12,37562.0,41.2446,41.3967,41.1105,41.2536,37562.0
2015-11-05 13:30:00,46.11,46.3,46.02,46.27,69324.0,41.2446,41.4146,41.1641,41.3877,69324.0
2015-11-05 14:00:00,46.28,46.34,46.12,46.19,63753.0,41.3967,41.4504,41.2536,41.3162,63753.0
2015-11-05 14:30:00,46.16,46.23,46.05,46.23,45914.0,41.2893,41.352,41.191,41.352,45914.0
2015-11-05 15:00:00,46.22,46.32,46.12,46.31,83864.0,41.343,41.4325,41.2536,41.4235,83864.0
2015-11-05 15:30:00,46.33,46.37,46.25,46.25,180614.0,41.4414,41.4772,41.3699,41.3699,180614.0
2015-11-06 09:30:00,46.41,46.92,45.91,45.91,95660.0,41.513,41.9692,41.0657,41.0657,95660.0
2015-11-06 10:00:00,45.91,46.02,43.9,44.45,800730.0,41.0657,41.1641,39.2678,39.7598,800730.0
2015-11-06 10:30:00,44.41,44.99,44.0,44.8,428563.0,39.724,40.2428,39.3573,40.0729,428563.0
2015-11-06 11:00:00,44.8,44.95,44.56,44.6,137247.0,40.0729,40.207,39.8582,39.894,137247.0
2015-11-06 11:30:00,44.65,44.65,44.34,44.43,154116.0,39.9387,39.9387,39.6614,39.7419,154116.0
2015-11-06 12:00:00,44.43,44.55,44.13,44.16,219198.0,39.7419,39.8492,39.4735,39.5004,219198.0
2015-11-06 12:30:00,44.15,44.18,43.53,44.07,197317.0,39.4914,39.5183,38.9369,39.4199,197317.0
2015-11-06 13:00:00,44.06,44.07,43.74,43.93,119579.0,39.4109,39.4199,39.1247,39.2947,119579.0
2015-11-06 13:30:00,43.93,44.22,43.93,44.09,76117.0,39.2947,39.5541,39.2947,39.4378,76117.0
2015-11-06 14:00:00,44.09,44.21,43.98,44.07,180921.0,39.4378,39.5451,39.3394,39.4199,180921.0
2015-11-06 14:30:00,44.07,44.22,43.86,43.98,118428.0,39.4199,39.5541,39.232,39.3394,118428.0
2015-11-06 15:00:00,43.97,44.0,43.64,43.65,182838.0,39.3304,39.3573,39.0353,39.0442,182838.0
2015-11-06 15:30:00,43.65,43.8,43.55,43.62,595226.0,39.0442,39.1784,38.9547,39.0174,595226.0
2015-11-09 09:30:00,43.62,43.93,43.31,43.77,64242.0,39.0174,39.2947,38.7401,39.1515,64242.0
2015-11-09 10:00:00,43.79,43.86,43.67,43.72,46264.0,39.1694,39.232,39.0621,39.1068,46264.0
2015-11-09 10:30:00,43.72,43.84,43.64,43.73,39250.0,39.1068,39.2141,39.0353,39.1158,39250.0
2015-11-09 11:00:00,43.73,43.76,43.36,43.37,56091.0,39.1158,39.1426,38.7848,38.7937,56091.0
2015-11-09 11:30:00,43.36,43.46,43.06,43.13,122818.0,38.7848,38.8742,38.5165,38.5791,122818.0
2015-11-09 12:00:00,43.11,43.14,42.77,42.8,104244.0,38.5612,38.588,38.2571,38.2839,104244.0
2015-11-09 12:30:00,42.79,43.17,42.73,43.02,109912.0,38.2749,38.6148,38.2213,38.4807,109912.0
2015-11-09 13:00:00,43.02,43.05,42.8,42.84,68775.0,38.4807,38.5075,38.2839,38.3197,68775.0
2015-11-09 13:30:00,42.84,42.95,42.8,42.86,99700.0,38.3197,38.4181,38.2839,38.3376,99700.0
2015-11-09 14:00:00,42.84,42.93,42.66,42.73,128426.0,38.3197,38.4002,38.1587,38.2213,128426.0
2015-11-09 14:30:00,42.76,42.87,42.65,42.68,157372.0,38.2481,38.3465,38.1497,38.1765,157372.0
2015-11-09 15:00:00,42.7,42.87,42.69,42.82,184051.0,38.1944,38.3465,38.1855,38.3018,184051.0
2015-11-09 15:30:00,42.83,42.85,42.71,42.77,341621.0,38.3107,38.3286,38.2034,38.2571,341621.0
2015-11-10 09:30:00,42.83,42.83,42.2,42.39,94194.0,38.3107,38.3107,37.7472,37.9171,94194.0
2015-11-10 10:00:00,42.41,42.58,42.23,42.51,74972.0,37.935,38.0871,37.774,38.0245,74972.0
2015-11-10 10:30:00,42.5,42.6,42.46,42.52,80008.0,38.0155,38.105,37.9798,38.0334,80008.0
2015-11-10 11:00:00,42.53,42.6,42.4,42.44,82561.0,38.0424,38.105,37.9261,37.9619,82561.0
2015-11-10 11:30:00,42.47,42.53,42.36,42.42,101321.0,37.9887,38.0424,37.8903,37.944,101321.0
2015-11-10 12:00:00,42.42,42.6,42.36,42.5,105782.0,37.944,38.105,37.8903,38.0155,105782.0
2015-11-10 12:30:00,42.48,42.57,42.42,42.55,63760.0,37.9977,38.0782,37.944,38.0603,63760.0
2015-11-10 13:00:00,42.55,42.56,42.37,42.45,101473.0,38.0603,38.0692,37.8993,37.9708,101473.0
2015-11-10 13:30:00,42.45,42.58,42.34,42.56,191636.0,37.9708,38.0871,37.8724,38.0692,191636.0
2015-11-10 14:00:00,42.54,42.59,42.46,42.56,146633.0,38.0513,38.096,37.9798,38.0692,146633.0
2015-11-10 14:30:00,42.57,42.65,42.52,42.62,244641.0,38.0782,38.1497,38.0334,38.1229,244641.0
2015-11-10 15:00:00,42.62,43.09,42.6,42.9,171118.0,38.1229,38.5433,38.105,38.3733,171118.0
2015-11-10 15:30:00,42.9,43.03,42.86,42.94,256828.0,38.3733,38.4896,38.3376,38.4091,256828.0
2015-11-11 09:30:00,43.43,43.72,42.54,42.59,99157.0,38.8474,39.1068,38.0513,38.096,99157.0
2015-11-11 10:00:00,42.57,42.84,42.54,42.72,66780.0,38.0782,38.3197,38.0513,38.2123,66780.0
2015-11-11 10:30:00,42.72,42.9,42.6,42.9,78384.0,38.2123,38.3733,38.105,38.3733,78384.0
2015-11-11 11:00:00,42.89,43.04,42.78,42.97,78797.0,38.3644,38.4986,38.266,38.4359,78797.0
2015-11-11 11:30:00,42.99,43.07,42.96,43.01,77813.0,38.4538,38.5254,38.427,38.4717,77813.0
2015-11-11 12:00:00,43.01,43.11,42.97,43.11,162379.0,38.4717,38.5612,38.4359,38.5612,162379.0
2015-11-11 12:30:00,43.1,43.25,43.08,43.14,79691.0,38.5522,38.6864,38.5343,38.588,79691.0
2015-11-11 13:00:00,43.15,43.2,43.03,43.09,59717.0,38.597,38.6417,38.4896,38.5433,59717.0
2015-11-11 13:30:00,43.09,43.1,42.94,43.0,64400.0,38.5433,38.5522,38.4091,38.4628,64400.0
2015-11-11 14:00:00,43.01,43.11,42.9,43.11,58924.0,38.4717,38.5612,38.3733,38.5612,58924.0
2015-11-11 14:30:00,43.12,43.15,43.05,43.05,67440.0,38.5701,38.597,38.5075,38.5075,67440.0
2015-11-11 15:00:00,43.05,43.11,42.95,43.06,73784.0,38.5075,38.5612,38.4181,38.5165,73784.0
2015-11-11 15:30:00,43.06,43.06,42.9,42.99,203645.0,38.5165,38.5165,38.3733,38.4538,203645.0
2015-11-12 09:30:00,42.95,43.25,42.86,42.91,69778.0,38.4181,38.6864,38.3376,38.3823,69778.0
2015-11-12 10:00:00,42.89,42.93,42.6,42.6,45978.0,38.3644,38.4002,38.105,38.105,45978.0
2015-11-12 10:30:00,42.6,42.8,42.54,42.75,51009.0,38.105,38.2839,38.0513,38.2392,51009.0
2015-11-12 11:00:00,42.74,42.76,42.57,42.66,41388.0,38.2302,38.2481,38.0782,38.1587,41388.0
2015-11-12 11:30:00,42.65,42.73,42.54,42.71,36094.0,38.1497,38.2213,38.0513,38.2034,36094.0
2015-11-12 12:00:00,42.72,42.78,42.6,42.67,37278.0,38.2123,38.266,38.105,38.1676,37278.0
2015-11-12 12:30:00,42.67,42.82,42.6,42.75,42995.0,38.1676,38.3018,38.105,38.2392,42995.0
2015-11-12 13:00:00,42.75,42.79,42.65,42.72,42752.0,38.2392,38.2749,38.1497,38.2123,42752.0
2015-11-12 13:30:00,42.74,42.75,42.64,42.74,25511.0,38.2302,38.2392,38.1408,38.2302,25511.0
2015-11-12 14:00:00,42.74,42.81,42.71,42.8,52102.0,38.2302,38.2928,38.2034,38.2839,52102.0
2015-11-12 14:30:00,42.8,42.8,42.68,42.75,43590.0,38.2839,38.2839,38.1765,38.2392,43590.0
2015-11-12 15:00:00,42.75,42.85,42.72,42.77,133620.0,38.2392,38.3286,38.2123,38.2571,133620.0
2015-11-12 15:30:00,42.78,42.79,42.59,42.59,178021.0,38.266,38.2749,38.096,38.096,178021.0
2015-11-13 09:30:00,42.46,42.69,42.2,42.6,78880.0,37.9798,38.1855,37.7472,38.105,78880.0
2015-11-13 10:00:00,42.62,42.62,42.1,42.29,96318.0,38.1229,38.1229,37.6577,37.8277,96318.0
2015-11-13 10:30:00,42.3,42.41,42.15,42.26,85686.0,37.8366,37.935,37.7025,37.8009,85686.0
2015-11-13 11:00:00,42.25,42.36,41.94,42.18,111289.0,37.7919,37.8903,37.5146,37.7293,111289.0
2015-11-13 11:30:00,42.18,42.25,42.12,42.23,99225.0,37.7293,37.7919,37.6756,37.774,99225.0
2015-11-13 12:00:00,42.23,42.24,42.1,42.13,58459.0,37.774,37.783,37.6577,37.6846,58459.0
2015-11-13 12:30:00,42.14,42.22,42.13,42.21,57970.0,37.6935,37.7651,37.6846,37.7561,57970.0
2015-11-13 13:00:00,42.21,42.22,42.05,42.14,50935.0,37.7561,37.7651,37.613,37.6935,50935.0
2015-11-13 13:30:00,42.14,42.21,42.08,42.1,86338.0,37.6935,37.7561,37.6399,37.6577,86338.0
2015-11-13 14:00:00,42.1,42.16,42.06,42.12,78658.0,37.6577,37.7114,37.622,37.6756,78658.0
2015-11-13 14:30:00,42.13,42.17,42.0,42.1,83783.0,37.6846,37.7204,37.5683,37.6577,83783.0
2015-11-13 15:00:00,42.09,42.2,41.91,41.98,97371.0,37.6488,37.7472,37.4878,37.5504,97371.0
2015-11-13 15:30:00,41.97,42.05,41.89,41.94,268444.0,37.5415,37.613,37.4699,37.5146,268444.0
2015-11-16 09:30:00,41.9,42.48,41.9,42.41,58497.0,37.4788,37.9977,37.4788,37.935,58497.0
2015-11-16 10:00:00,42.4,42.42,42.22,42.33,69221.0,37.9261,37.944,37.7651,37.8635,69221.0
2015-11-16 10:30:00,42.33,42.59,42.3,42.46,73078.0,37.8635,38.096,37.8366,37.9798,73078.0
2015-11-16 11:00:00,42.47,42.55,42.22,42.25,64253.0,37.9887,38.0603,37.7651,37.7919,64253.0
2015-11-16 11:30:00,42.26,42.33,42.12,42.21,62096.0,37.8009,37.8635,37.6756,37.7561,62096.0
2015-11-16 12:00:00,42.2,42.35,42.19,42.28,48963.0,37.7472,37.8814,37.7383,37.8188,48963.0
2015-11-16 12:30:00,42.28,42.37,42.28,42.37,60570.0,37.8188,37.8993,37.8188,37.8993,60570.0
2015-11-16 13:00:00,42.37,42.46,42.33,42.4,182493.0,37.8993,37.9798,37.8635,37.9261,182493.0
2015-11-16 13:30:00,42.41,42.51,42.37,42.5,110174.0,37.935,38.0245,37.8993,38.0155,110174.0
2015-11-16 14:00:00,42.5,42.6,42.46,42.6,90532.0,38.0155,38.105,37.9798,38.105,90532.0
2015-11-16 14:30:00,42.6,42.62,42.55,42.62,108997.0,38.105,38.1229,38.0603,38.1229,108997.0
2015-11-16 15:00:00,42.63,42.75,42.61,42.67,98560.0,38.1318,38.2392,38.1139,38.1676,98560.0
2015-11-16 15:30:00,42.67,42.74,42.6,42.67,203976.0,38.1676,38.2302,38.105,38.1676,203976.0
2015-11-17 09:30:00,43.06,43.5,42.8,43.01,104971.0,38.5165,38.91,38.2839,38.4717,104971.0
2015-11-17 10:00:00,43.0,43.45,42.99,43.36,74090.0,38.4628,38.8653,38.4538,38.7848,74090.0
2015-11-17 10:30:00,43.38,43.45,43.24,43.4,75921.0,38.8027,38.8653,38.6775,38.8206,75921.0
2015-11-17 11:00:00,43.4,43.78,43.36,43.75,73071.0,38.8206,39.1605,38.7848,39.1336,73071.0
2015-11-17 11:30:00,43.76,44.0,43.71,43.98,95868.0,39.1426,39.3573,39.0979,39.3394,95868.0
2015-11-17 12:00:00,43.96,44.13,43.94,44.03,68709.0,39.3215,39.4735,39.3036,39.3841,68709.0
2015-11-17 12:30:00,44.02,44.11,43.97,44.1,51133.0,39.3752,39.4557,39.3304,39.4467,51133.0
2015-11-17 13:00:00,44.09,44.13,43.98,44.02,55226.0,39.4378,39.4735,39.3394,39.3752,55226.0
2015-11-17 13:30:00,44.01,44.17,43.99,44.15,72243.0,39.3662,39.5093,39.3483,39.4914,72243.0
2015-11-17 14:00:00,44.15,44.15,43.97,43.97,80542.0,39.4914,39.4914,39.3304,39.3304,80542.0
2015-11-17 14:30:00,43.96,44.07,43.88,44.06,94090.0,39.3215,39.4199,39.2499,39.4109,94090.0
2015-11-17 15:00:00,44.06,44.06,43.97,44.0,144578.0,39.4109,39.4109,39.3304,39.3573,144578.0
2015-11-17 15:30:00,44.01,44.11,43.98,44.1,227522.0,39.3662,39.4557,39.3394,39.4467,227522.0
2015-11-18 09:30:00,44.51,44.89,43.9,43.98,232355.0,39.8135,40.1534,39.2678,39.3394,232355.0
2015-11-18 10:00:00,43.99,44.05,43.7,43.73,73078.0,39.3483,39.402,39.0889,39.1158,73078.0
2015-11-18 10:30:00,43.75,43.92,43.72,43.91,99521.0,39.1336,39.2857,39.1068,39.2768,99521.0
2015-11-18 11:00:00,43.9,43.92,43.74,43.87,81488.0,39.2678,39.2857,39.1247,39.241,81488.0
2015-11-18 11:30:00,43.85,44.18,43.85,44.12,62810.0,39.2231,39.5183,39.2231,39.4646,62810.0
2015-11-18 12:00:00,44.12,44.36,44.12,44.34,78506.0,39.4646,39.6793,39.4646,39.6614,78506.0
2015-11-18 12:30:00,44.35,44.39,44.31,44.34,92980.0,39.6703,39.7061,39.6346,39.6614,92980.0
2015-11-18 13:00:00,44.34,44.36,44.25,44.33,41081.0,39.6614,39.6793,39.5809,39.6524,41081.0
2015-11-18 13:30:00,44.34,44.37,44.27,44.33,41363.0,39.6614,39.6882,39.5988,39.6524,41363.0
2015-11-18 14:00:00,44.32,44.4,44.21,44.34,85079.0,39.6435,39.7151,39.5451,39.6614,85079.0
2015-11-18 14:30:00,44.35,44.36,44.24,44.34,69913.0,39.6703,39.6793,39.5719,39.6614,69913.0
2015-11-18 15:00:00,44.34,44.35,44.27,44.34,81410.0,39.6614,39.6703,39.5988,39.6614,81410.0
2015-11-18 15:30:00,44.34,44.36,44.15,44.15,360962.0,39.6614,39.6793,39.4914,39.4914,360962.0
2015-11-19 09:30:00,44.21,44.37,44.15,44.24,64861.0,39.5451,39.6882,39.4914,39.5719,64861.0
2015-11-19 10:00:00,44.24,44.59,44.23,44.36,45098.0,39.5719,39.885,39.563,39.6793,45098.0
2015-11-19 10:30:00,44.37,44.46,44.36,44.46,53291.0,39.6882,39.7687,39.6793,39.7687,53291.0
2015-11-19 11:00:00,44.46,44.8,44.46,44.8,82186.0,39.7687,40.0729,39.7687,40.0729,82186.0
2015-11-19 11:30:00,44.79,44.9,44.7,44.83,86193.0,40.0639,40.1623,39.9834,40.0997,86193.0
2015-11-19 12:00:00,44.83,45.11,44.83,45.07,122346.0,40.0997,40.3501,40.0997,40.3144,122346.0
2015-11-19 12:30:00,45.07,45.08,45.02,45.05,46813.0,40.3144,40.3233,40.2696,40.2965,46813.0
2015-11-19 13:00:00,45.05,45.07,44.99,45.0,43183.0,40.2965,40.3144,40.2428,40.2517,43183.0
2015-11-19 13:30:00,45.0,45.08,44.95,45.07,38548.0,40.2517,40.3233,40.207,40.3144,38548.0
2015-11-19 14:00:00,45.08,45.12,45.04,45.1,59513.0,40.3233,40.3591,40.2875,40.3412,59513.0
2015-11-19 14:30:00,45.1,45.21,45.1,45.13,67776.0,40.3412,40.4396,40.3412,40.368,67776.0
2015-11-19 15:00:00,45.11,45.29,45.1,45.26,137313.0,40.3501,40.5111,40.3412,40.4843,137313.0
2015-11-19 15:30:00,45.25,45.28,45.18,45.22,169536.0,40.4754,40.5022,40.4128,40.4485,169536.0
2015-11-20 09:30:00,45.43,45.46,45.17,45.39,49096.0,40.6364,40.6632,40.4038,40.6006,49096.0
2015-11-20 10:00:00,45.4,45.66,45.33,45.65,78407.0,40.6095,40.8421,40.5469,40.8332,78407.0
2015-11-20 10:30:00,45.66,45.74,45.55,45.59,49620.0,40.8421,40.9137,40.7437,40.7795,49620.0
2015-11-20 11:00:00,45.59,45.69,45.54,45.58,46500.0,40.7795,40.8689,40.7348,40.7705,46500.0
2015-11-20 11:30:00,45.59,45.62,45.36,45.4,30626.0,40.7795,40.8063,40.5738,40.6095,30626.0
2015-11-20 12:00:00,45.38,45.39,45.31,45.37,31278.0,40.5917,40.6006,40.529,40.5827,31278.0
2015-11-20 12:30:00,45.36,45.47,45.19,45.2,26896.0,40.5738,40.6722,40.4217,40.4306,26896.0
2015-11-20 13:00:00,45.19,45.23,45.06,45.18,41874.0,40.4217,40.4575,40.3054,40.4128,41874.0
2015-11-20 13:30:00,45.17,45.31,45.08,45.08,26350.0,40.4038,40.529,40.3233,40.3233,26350.0
2015-11-20 14:00:00,45.09,45.23,45.07,45.21,47148.0,40.3323,40.4575,40.3144,40.4396,47148.0
2015-11-20 14:30:00,45.21,45.28,45.1,45.1,41125.0,40.4396,40.5022,40.3412,40.3412,41125.0
2015-11-20 15:00:00,45.1,45.15,45.01,45.06,67264.0,40.3412,40.3859,40.2607,40.3054,67264.0
2015-11-20 15:30:00,45.08,45.12,44.95,45.1,216572.0,40.3233,40.3591,40.207,40.3412,216572.0
2015-11-23 09:30:00,45.16,45.33,44.76,45.26,124520.0,40.4917,40.6441,40.133,40.5813,124520.0
2015-11-23 10:00:00,45.25,45.44,45.25,45.27,61749.0,40.5724,40.7427,40.5724,40.5903,61749.0
2015-11-23 10:30:00,45.25,45.27,45.08,45.14,99332.0,40.5724,40.5903,40.4199,40.4737,99332.0
2015-11-23 11:00:00,45.14,45.2,45.0,45.05,75538.0,40.4737,40.5275,40.3482,40.393,75538.0
2015-11-23 11:30:00,45.05,45.13,45.03,45.04,65055.0,40.393,40.4648,40.3751,40.3841,65055.0
2015-11-23 12:00:00,45.04,45.14,45.01,45.14,61651.0,40.3841,40.4737,40.3572,40.4737,61651.0
2015-11-23 12:30:00,45.14,45.2,45.06,45.07,64758.0,40.4737,40.5275,40.402,40.411,64758.0
2015-11-23 13:00:00,45.08,45.26,45.04,45.07,55620.0,40.4199,40.5813,40.3841,40.411,55620.0
2015-11-23 13:30:00,45.07,45.07,44.94,44.95,38232.0,40.411,40.411,40.2944,40.3034,38232.0
2015-11-23 14:00:00,44.93,44.97,44.69,44.7,80084.0,40.2854,40.3213,40.0703,40.0792,80084.0
2015-11-23 14:30:00,44.69,44.8,44.56,44.73,97480.0,40.0703,40.1689,39.9537,40.1061,97480.0
2015-11-23 15:00:00,44.73,44.98,44.73,44.97,120508.0,40.1061,40.3303,40.1061,40.3213,120508.0
2015-11-23 15:30:00,44.98,45.1,44.83,44.86,344132.0,40.3303,40.4379,40.1958,40.2227,344132.0
2015-11-24 09:30:00,43.55,44.05,43.4,43.99,813665.0,39.0481,39.4964,38.9136,39.4426,813665.0
2015-11-24 10:00:00,43.98,43.98,43.69,43.91,217796.0,39.4336,39.4336,39.1736,39.3709,217796.0
2015-11-24 10:30:00,43.91,43.94,43.75,43.89,200401.0,39.3709,39.3978,39.2274,39.3529,200401.0
2015-11-24 11:00:00,43.9,43.93,43.76,43.93,142246.0,39.3619,39.3888,39.2364,39.3888,142246.0
2015-11-24 11:30:00,43.93,44.14,43.93,44.01,184070.0,39.3888,39.5771,39.3888,39.4605,184070.0
2015-11-24 12:00:00,44.01,44.15,43.99,44.05,109318.0,39.4605,39.5861,39.4426,39.4964,109318.0
2015-11-24 12:30:00,44.04,44.06,43.99,44.05,100105.0,39.4874,39.5054,39.4426,39.4964,100105.0
2015-11-24 13:00:00,44.05,44.08,43.99,44.04,86491.0,39.4964,39.5233,39.4426,39.4874,86491.0
2015-11-24 13:30:00,44.03,44.15,44.0,44.15,113269.0,39.4785,39.5861,39.4516,39.5861,113269.0
2015-11-24 14:00:00,44.15,44.25,44.09,44.15,355047.0,39.5861,39.6757,39.5323,39.5861,355047.0
2015-11-24 14:30:00,44.15,44.34,44.11,44.28,469110.0,39.5861,39.7564,39.5502,39.7026,469110.0
2015-11-24 15:00:00,44.29,44.29,44.14,44.23,243971.0,39.7116,39.7116,39.5771,39.6578,243971.0
2015-11-24 15:30:00,44.23,44.3,44.12,44.15,445651.0,39.6578,39.7206,39.5592,39.5861,445651.0
2015-11-25 09:30:00,44.15,44.26,43.89,44.26,201321.0,39.5861,39.6847,39.3529,39.6847,201321.0
2015-11-25 10:00:00,44.26,44.36,44.21,44.32,139067.0,39.6847,39.7744,39.6399,39.7385,139067.0
2015-11-25 10:30:00,44.32,44.44,44.15,44.19,100160.0,39.7385,39.8461,39.5861,39.6219,100160.0
2015-11-25 11:00:00,44.21,44.22,44.02,44.13,85191.0,39.6399,39.6488,39.4695,39.5681,85191.0
2015-11-25 11:30:00,44.12,44.13,43.91,43.98,91065.0,39.5592,39.5681,39.3709,39.4336,91065.0
2015-11-25 12:00:00,43.98,44.0,43.94,43.95,83935.0,39.4336,39.4516,39.3978,39.4067,83935.0
2015-11-25 12:30:00,43.95,44.02,43.84,44.02,66516.0,39.4067,39.4695,39.3081,39.4695,66516.0
2015-11-25 13:00:00,44.02,44.14,43.88,43.94,89989.0,39.4695,39.5771,39.344,39.3978,89989.0
2015-11-25 13:30:00,43.94,44.05,43.93,44.04,58176.0,39.3978,39.4964,39.3888,39.4874,58176.0
2015-11-25 14:00:00,44.05,44.18,44.02,44.16,71354.0,39.4964,39.613,39.4695,39.595,71354.0
2015-11-25 14:30:00,44.17,44.26,44.15,44.23,75555.0,39.604,39.6847,39.5861,39.6578,75555.0
2015-11-25 15:00:00,44.23,44.27,44.13,44.24,113610.0,39.6578,39.6937,39.5681,39.6668,113610.0
2015-11-25 15:30:00,44.24,44.3,44.08,44.22,302639.0,39.6668,39.7206,39.5233,39.6488,302639.0
2015-11-27 09:30:00,44.39,44.45,44.06,44.21,78177.0,39.8013,39.8551,39.5054,39.6399,78177.0
2015-11-27 10:00:00,44.22,44.35,44.11,44.2,69337.0,39.6488,39.7654,39.5502,39.6309,69337.0
2015-11-27 10:30:00,44.21,44.21,44.02,44.06,72999.0,39.6399,39.6399,39.4695,39.5054,72999.0
2015-11-27 11:00:00,44.03,44.22,44.02,44.16,70315.0,39.4785,39.6488,39.4695,39.595,70315.0
2015-11-27 11:30:00,44.15,44.23,44.1,44.13,53756.0,39.5861,39.6578,39.5412,39.5681,53756.0
2015-11-27 12:00:00,44.13,44.27,44.09,44.23,87690.0,39.5681,39.6937,39.5323,39.6578,87690.0
2015-11-27 12:30:00,44.22,44.24,44.09,44.14,150878.0,39.6488,39.6668,39.5323,39.5771,150878.0
2015-11-30 09:30:00,44.28,44.37,43.93,44.05,107510.0,39.7026,39.7833,39.3888,39.4964,107510.0
2015-11-30 10:00:00,44.08,44.08,43.82,43.85,75755.0,39.5233,39.5233,39.2902,39.3171,75755.0
2015-11-30 10:30:00,43.85,44.1,43.84,44.05,92203.0,39.3171,39.5412,39.3081,39.4964,92203.0
2015-11-30 11:00:00,44.06,44.06,43.52,43.52,97469.0,39.5054,39.5054,39.0212,39.0212,97469.0
2015-11-30 11:30:00,43.52,43.62,43.49,43.58,90539.0,39.0212,39.1109,38.9943,39.075,90539.0
2015-11-30 12:00:00,43.58,43.64,43.49,43.51,75818.0,39.075,39.1288,38.9943,39.0122,75818.0
2015-11-30 12:30:00,43.52,43.57,43.47,43.48,72213.0,39.0212,39.066,38.9764,38.9853,72213.0
2015-11-30 13:00:00,43.48,43.78,43.48,43.74,66071.0,38.9853,39.2543,38.9853,39.2185,66071.0
2015-11-30 13:30:00,43.75,43.76,43.61,43.63,76980.0,39.2274,39.2364,39.1019,39.1198,76980.0
2015-11-30 14:00:00,43.64,43.68,43.58,43.59,84403.0,39.1288,39.1647,39.075,39.084,84403.0
2015-11-30 14:30:00,43.59,43.73,43.56,43.62,107672.0,39.084,39.2095,39.0571,39.1109,107672.0
2015-11-30 15:00:00,43.62,43.91,43.59,43.88,157966.0,39.1109,39.3709,39.084,39.344,157966.0
2015-11-30 15:30:00,43.88,43.88,43.16,43.19,1135822.0,39.344,39.344,38.6984,38.7253,1135822.0
2015-12-01 09:30:00,43.94,44.24,43.69,44.15,187747.0,39.3978,39.6668,39.1736,39.5861,187747.0
2015-12-01 10:00:00,44.15,44.2,43.85,43.92,97010.0,39.5861,39.6309,39.3171,39.3798,97010.0
2015-12-01 10:30:00,43.92,44.05,43.86,44.04,65178.0,39.3798,39.4964,39.3261,39.4874,65178.0
2015-12-01 11:00:00,44.04,44.12,43.92,43.95,89587.0,39.4874,39.5592,39.3798,39.4067,89587.0
2015-12-01 11:30:00,43.96,44.0,43.75,44.0,42082.0,39.4157,39.4516,39.2274,39.4516,42082.0
2015-12-01 12:00:00,44.01,44.14,43.98,44.05,96205.0,39.4605,39.5771,39.4336,39.4964,96205.0
2015-12-01 12:30:00,44.06,44.17,44.04,44.14,93127.0,39.5054,39.604,39.4874,39.5771,93127.0
2015-12-01 13:00:00,44.15,44.15,44.07,44.08,48616.0,39.5861,39.5861,39.5143,39.5233,48616.0
2015-12-01 13:30:00,44.08,44.1,44.02,44.02,50723.0,39.5233,39.5412,39.4695,39.4695,50723.0
2015-12-01 14:00:00,44.02,44.1,44.02,44.06,63193.0,39.4695,39.5412,39.4695,39.5054,63193.0
2015-12-01 14:30:00,44.05,44.12,44.02,44.12,163210.0,39.4964,39.5592,39.4695,39.5592,163210.0
2015-12-01 15:00:00,44.13,44.19,44.13,44.18,161041.0,39.5681,39.6219,39.5681,39.613,161041.0
2015-12-01 15:30:00,44.18,44.21,44.06,44.16,286296.0,39.613,39.6399,39.5054,39.595,286296.0
2015-12-02 09:30:00,44.03,44.3,43.93,43.99,43807.0,39.4785,39.7206,39.3888,39.4426,43807.0
2015-12-02 10:00:00,44.02,44.23,43.97,44.13,36296.0,39.4695,39.6578,39.4247,39.5681,36296.0
2015-12-02 10:30:00,44.13,44.18,43.94,44.17,39539.0,39.5681,39.613,39.3978,39.604,39539.0
2015-12-02 11:00:00,44.17,44.2,44.03,44.17,59233.0,39.604,39.6309,39.4785,39.604,59233.0
2015-12-02 11:30:00,44.17,44.24,44.13,44.23,45977.0,39.604,39.6668,39.5681,39.6578,45977.0
2015-12-02 12:00:00,44.22,44.22,44.06,44.17,37826.0,39.6488,39.6488,39.5054,39.604,37826.0
2015-12-02 12:30:00,44.17,44.2,44.07,44.12,29804.0,39.604,39.6309,39.5143,39.5592,29804.0
2015-12-02 13:00:00,44.12,44.12,44.0,44.09,35016.0,39.5592,39.5592,39.4516,39.5323,35016.0
2015-12-02 13:30:00,44.09,44.15,43.97,44.0,49673.0,39.5323,39.5861,39.4247,39.4516,49673.0
2015-12-02 14:00:00,43.99,44.02,43.88,43.96,75897.0,39.4426,39.4695,39.344,39.4157,75897.0
2015-12-02 14:30:00,43.96,43.97,43.82,43.86,56799.0,39.4157,39.4247,39.2902,39.3261,56799.0
2015-12-02 15:00:00,43.85,43.91,43.58,43.6,154899.0,39.3171,39.3709,39.075,39.0929,154899.0
2015-12-02 15:30:00,43.61,43.66,43.51,43.62,296334.0,39.1019,39.1467,39.0122,39.1109,296334.0
2015-12-03 09:30:00,43.8,44.31,43.7,43.85,87848.0,39.2723,39.7295,39.1826,39.3171,87848.0
2015-12-03 10:00:00,43.86,43.87,43.53,43.74,65070.0,39.3261,39.335,39.0302,39.2185,65070.0
2015-12-03 10:30:00,43.69,43.92,43.69,43.89,44176.0,39.1736,39.3798,39.1736,39.3529,44176.0
2015-12-03 11:00:00,43.89,44.08,43.83,44.08,51204.0,39.3529,39.5233,39.2992,39.5233,51204.0
2015-12-03 11:30:00,44.1,44.11,43.9,43.94,49924.0,39.5412,39.5502,39.3619,39.3978,49924.0
2015-12-03 12:00:00,43.95,44.0,43.57,43.61,47110.0,39.4067,39.4516,39.066,39.1019,47110.0
2015-12-03 12:30:00,43.63,43.77,43.59,43.68,35788.0,39.1198,39.2454,39.084,39.1647,35788.0
2015-12-03 13:00:00,43.62,43.72,43.54,43.55,43542.0,39.1109,39.2005,39.0391,39.0481,43542.0
2015-12-03 13:30:00,43.55,43.58,43.39,43.45,35211.0,39.0481,39.075,38.9046,38.9584,35211.0
2015-12-03 14:00:00,43.46,43.48,43.19,43.35,71014.0,38.9674,38.9853,38.7253,38.8688,71014.0
2015-12-03 14:30:00,43.34,43.43,43.23,43.43,59108.0,38.8598,38.9405,38.7612,38.9405,59108.0
2015-12-03 15:00:00,43.44,43.44,43.29,43.31,66234.0,38.9495,38.9495,38.815,38.8329,66234.0
2015-12-03 15:30:00,43.31,43.49,43.19,43.47,204377.0,38.8329,38.9943,38.7253,38.9764,204377.0
2015-12-04 09:30:00,43.43,44.34,43.12,44.23,100530.0,38.9405,39.7564,38.6625,39.6578,100530.0
2015-12-04 10:00:00,44.23,44.37,44.19,44.23,87515.0,39.6578,39.7833,39.6219,39.6578,87515.0
2015-12-04 10:30:00,44.26,44.55,44.23,44.54,51475.0,39.6847,39.9447,39.6578,39.9358,51475.0
2015-12-04 11:00:00,44.55,44.58,44.46,44.47,59144.0,39.9447,39.9716,39.864,39.873,59144.0
2015-12-04 11:30:00,44.47,44.47,44.28,44.4,95645.0,39.873,39.873,39.7026,39.8102,95645.0
2015-12-04 12:00:00,44.39,44.4,44.28,44.29,57509.0,39.8013,39.8102,39.7026,39.7116,57509.0
2015-12-04 12:30:00,44.31,44.38,44.25,44.29,85965.0,39.7295,39.7923,39.6757,39.7116,85965.0
2015-12-04 13:00:00,44.29,44.36,44.25,44.33,45643.0,39.7116,39.7744,39.6757,39.7475,45643.0
2015-12-04 13:30:00,44.34,44.36,44.29,44.33,48653.0,39.7564,39.7744,39.7116,39.7475,48653.0
2015-12-04 14:00:00,44.33,44.48,44.31,44.48,148311.0,39.7475,39.882,39.7295,39.882,148311.0
2015-12-04 14:30:00,44.48,44.56,44.44,44.54,93461.0,39.882,39.9537,39.8461,39.9358,93461.0
2015-12-04 15:00:00,44.54,44.59,44.45,44.53,205423.0,39.9358,39.9806,39.8551,39.9268,205423.0
2015-12-04 15:30:00,44.53,44.65,44.43,44.62,407605.0,39.9268,40.0344,39.8371,40.0075,407605.0
2015-12-07 09:30:00,44.33,44.69,44.31,44.45,77107.0,39.7475,40.0703,39.7295,39.8551,77107.0
2015-12-07 10:00:00,44.41,44.61,44.27,44.5,65711.0,39.8192,39.9985,39.6937,39.8999,65711.0
2015-12-07 10:30:00,44.51,44.51,44.12,44.14,38401.0,39.9089,39.9089,39.5592,39.5771,38401.0
2015-12-07 11:00:00,44.14,44.17,44.02,44.08,25903.0,39.5771,39.604,39.4695,39.5233,25903.0
2015-12-07 11:30:00,44.05,44.26,44.04,44.23,45063.0,39.4964,39.6847,39.4874,39.6578,45063.0
2015-12-07 12:00:00,44.21,44.21,44.01,44.06,23815.0,39.6399,39.6399,39.4605,39.5054,23815.0
2015-12-07 12:30:00,44.05,44.05,43.79,43.83,26483.0,39.4964,39.4964,39.2633,39.2992,26483.0
2015-12-07 13:00:00,43.83,43.94,43.79,43.91,27050.0,39.2992,39.3978,39.2633,39.3709,27050.0
2015-12-07 13:30:00,43.92,43.93,43.8,43.88,28683.0,39.3798,39.3888,39.2723,39.344,28683.0
2015-12-07 14:00:00,43.87,44.1,43.85,44.09,35967.0,39.335,39.5412,39.3171,39.5323,35967.0
2015-12-07 14:30:00,44.09,44.1,43.99,44.02,38951.0,39.5323,39.5412,39.4426,39.4695,38951.0
2015-12-07 15:00:00,44.02,44.04,43.86,44.02,62583.0,39.4695,39.4874,39.3261,39.4695,62583.0
2015-12-07 15:30:00,44.03,44.17,43.91,44.1,169462.0,39.4785,39.604,39.3709,39.5412,169462.0
2015-12-08 09:30:00,43.54,44.06,43.54,43.76,45590.0,39.0391,39.5054,39.0391,39.2364,45590.0
2015-12-08 10:00:00,43.74,43.89,43.67,43.8,45315.0,39.2185,39.3529,39.1557,39.2723,45315.0
2015-12-08 10:30:00,43.8,44.09,43.79,44.08,45532.0,39.2723,39.5323,39.2633,39.5233,45532.0
2015-12-08 11:00:00,44.08,44.21,44.05,44.14,64731.0,39.5233,39.6399,39.4964,39.5771,64731.0
2015-12-08 11:30:00,44.15,44.22,44.1,44.2,48578.0,39.5861,39.6488,39.5412,39.6309,48578.0
2015-12-08 12:00:00,44.2,44.22,44.05,44.21,39206.0,39.6309,39.6488,39.4964,39.6399,39206.0
2015-12-08 12:30:00,44.2,44.26,44.15,44.26,34546.0,39.6309,39.6847,39.5861,39.6847,34546.0
2015-12-08 13:00:00,44.25,44.29,44.21,44.26,27860.0,39.6757,39.7116,39.6399,39.6847,27860.0
2015-12-08 13:30:00,44.27,44.3,44.19,44.27,31461.0,39.6937,39.7206,39.6219,39.6937,31461.0
2015-12-08 14:00:00,44.28,44.35,44.2,44.23,34555.0,39.7026,39.7654,39.6309,39.6578,34555.0
2015-12-08 14:30:00,44.23,44.35,44.18,44.3,50618.0,39.6578,39.7654,39.613,39.7206,50618.0
2015-12-08 15:00:00,44.3,44.3,44.08,44.16,50104.0,39.7206,39.7206,39.5233,39.595,50104.0
2015-12-08 15:30:00,44.14,44.38,44.13,44.31,264153.0,39.5771,39.7923,39.5681,39.7295,264153.0
2015-12-09 09:30:00,44.05,44.66,43.87,44.08,59119.0,39.4964,40.0434,39.335,39.5233,59119.0
2015-12-09 10:00:00,44.07,44.28,44.06,44.23,40753.0,39.5143,39.7026,39.5054,39.6578,40753.0
2015-12-09 10:30:00,44.24,44.38,44.17,44.21,39011.0,39.6668,39.7923,39.604,39.6399,39011.0
2015-12-09 11:00:00,44.2,44.21,43.88,43.9,37155.0,39.6309,39.6399,39.344,39.3619,37155.0
2015-12-09 11:30:00,43.92,43.95,43.77,43.84,42761.0,39.3798,39.4067,39.2454,39.3081,42761.0
2015-12-09 12:00:00,43.85,43.9,43.47,43.49,36938.0,39.3171,39.3619,38.9764,38.9943,36938.0
2015-12-09 12:30:00,43.47,43.56,43.35,43.41,36880.0,38.9764,39.0571,38.8688,38.9226,36880.0
2015-12-09 13:00:00,43.41,43.53,43.37,43.41,40300.0,38.9226,39.0302,38.8867,38.9226,40300.0
2015-12-09 13:30:00,43.41,43.53,43.36,43.46,29767.0,38.9226,39.0302,38.8777,38.9674,29767.0
2015-12-09 14:00:00,43.47,43.66,43.46,43.57,53269.0,38.9764,39.1467,38.9674,39.066,53269.0
2015-12-09 14:30:00,43.56,43.65,43.54,43.56,56719.0,39.0571,39.1378,39.0391,39.0571,56719.0
2015-12-09 15:00:00,43.56,43.64,43.51,43.58,68286.0,39.0571,39.1288,39.0122,39.075,68286.0
2015-12-09 15:30:00,43.59,43.7,43.44,43.52,275545.0,39.084,39.1826,38.9495,39.0212,275545.0
2015-12-10 09:30:00,43.46,43.79,43.46,43.64,30056.0,38.9674,39.2633,38.9674,39.1288,30056.0
2015-12-10 10:00:00,43.65,43.8,43.5,43.79,24761.0,39.1378,39.2723,39.0033,39.2633,24761.0
2015-12-10 10:30:00,43.8,43.91,43.71,43.89,30896.0,39.2723,39.3709,39.1916,39.3529,30896.0
2015-12-10 11:00:00,43.88,43.96,43.87,43.93,50745.0,39.344,39.4157,39.335,39.3888,50745.0
2015-12-10 11:30:00,43.92,43.99,43.89,43.99,33422.0,39.3798,39.4426,39.3529,39.4426,33422.0
2015-12-10 12:00:00,44.0,44.03,43.89,43.98,47698.0,39.4516,39.4785,39.3529,39.4336,47698.0
2015-12-10 12:30:00,43.98,44.12,43.96,44.09,58810.0,39.4336,39.5592,39.4157,39.5323,58810.0
2015-12-10 13:00:00,44.09,44.1,44.03,44.09,24221.0,39.5323,39.5412,39.4785,39.5323,24221.0
2015-12-10 13:30:00,44.09,44.14,44.04,44.13,40163.0,39.5323,39.5771,39.4874,39.5681,40163.0
2015-12-10 14:00:00,44.14,44.2,44.11,44.2,53366.0,39.5771,39.6309,39.5502,39.6309,53366.0
2015-12-10 14:30:00,44.2,44.21,44.1,44.12,48188.0,39.6309,39.6399,39.5412,39.5592,48188.0
2015-12-10 15:00:00,44.12,44.12,43.79,43.83,66374.0,39.5592,39.5592,39.2633,39.2992,66374.0
2015-12-10 15:30:00,43.82,43.92,43.81,43.85,147072.0,39.2902,39.3798,39.2812,39.3171,147072.0
2015-12-11 09:30:00,43.46,43.7,43.24,43.39,32223.0,38.9674,39.1826,38.7701,38.9046,32223.0
2015-12-11 10:00:00,43.36,43.59,43.36,43.54,24623.0,38.8777,39.084,38.8777,39.0391,24623.0
2015-12-11 10:30:00,43.53,43.55,43.34,43.49,33554.0,39.0302,39.0481,38.8598,38.9943,33554.0
2015-12-11 11:00:00,43.49,43.6,43.47,43.5,37372.0,38.9943,39.0929,38.9764,39.0033,37372.0
2015-12-11 11:30:00,43.49,43.55,43.41,43.41,33048.0,38.9943,39.0481,38.9226,38.9226,33048.0
2015-12-11 12:00:00,43.41,43.42,43.19,43.26,26167.0,38.9226,38.9315,38.7253,38.7881,26167.0
2015-12-11 12:30:00,43.25,43.31,43.19,43.3,20744.0,38.7791,38.8329,38.7253,38.8239,20744.0
2015-12-11 13:00:00,43.3,43.42,43.24,43.25,23605.0,38.8239,38.9315,38.7701,38.7791,23605.0
2015-12-11 13:30:00,43.24,43.29,43.12,43.23,23405.0,38.7701,38.815,38.6625,38.7612,23405.0
2015-12-11 14:00:00,43.26,43.34,43.15,43.15,36142.0,38.7881,38.8598,38.6894,38.6894,36142.0
2015-12-11 14:30:00,43.15,43.23,43.05,43.09,32558.0,38.6894,38.7612,38.5998,38.6356,32558.0
2015-12-11 15:00:00,43.08,43.12,42.82,42.91,64732.0,38.6267,38.6625,38.3936,38.4743,64732.0
2015-12-11 15:30:00,42.9,42.97,42.78,42.82,195091.0,38.4653,38.5281,38.3577,38.3936,195091.0
2015-12-14 09:30:00,42.68,43.21,42.58,42.7,39889.0,38.268,38.7432,38.1784,38.286,39889.0
2015-12-14 10:00:00,42.7,42.85,42.62,42.67,32443.0,38.286,38.4205,38.2142,38.2591,32443.0
2015-12-14 10:30:00,42.66,42.85,42.59,42.69,35526.0,38.2501,38.4205,38.1873,38.277,35526.0
2015-12-14 11:00:00,42.68,42.68,42.38,42.47,41195.0,38.268,38.268,37.999,38.0797,41195.0
2015-12-14 11:30:00,42.45,42.54,42.35,42.54,22221.0,38.0618,38.1425,37.9721,38.1425,22221.0
2015-12-14 12:00:00,42.54,42.66,42.47,42.63,25426.0,38.1425,38.2501,38.0797,38.2232,25426.0
2015-12-14 12:30:00,42.64,42.68,42.42,42.54,26637.0,38.2322,38.268,38.0349,38.1425,26637.0
2015-12-14 13:00:00,42.55,42.6,42.36,42.38,32581.0,38.1515,38.1963,37.9811,37.999,32581.0
2015-12-14 13:30:00,42.38,42.51,42.35,42.51,40549.0,37.999,38.1156,37.9721,38.1156,40549.0
2015-12-14 14:00:00,42.51,42.61,42.45,42.48,43669.0,38.1156,38.2053,38.0618,38.0887,43669.0
2015-12-14 14:30:00,42.48,42.6,42.42,42.59,48551.0,38.0887,38.1963,38.0349,38.1873,48551.0
2015-12-14 15:00:00,42.59,42.6,42.48,42.57,56409.0,38.1873,38.1963,38.0887,38.1694,56409.0
2015-12-14 15:30:00,42.56,42.69,42.52,42.68,178584.0,38.1604,38.277,38.1246,38.268,178584.0
2015-12-15 09:30:00,42.82,43.13,42.68,42.98,51201.0,38.3936,38.6715,38.268,38.537,51201.0
2015-12-15 10:00:00,43.01,43.21,42.88,43.21,49752.0,38.5639,38.7432,38.4474,38.7432,49752.0
2015-12-15 10:30:00,43.19,43.24,43.06,43.21,32663.0,38.7253,38.7701,38.6087,38.7432,32663.0
2015-12-15 11:00:00,43.2,43.22,43.07,43.11,26754.0,38.7343,38.7522,38.6177,38.6536,26754.0
2015-12-15 11:30:00,43.13,43.17,43.04,43.14,30194.0,38.6715,38.7074,38.5908,38.6805,30194.0
2015-12-15 12:00:00,43.14,43.33,43.12,43.33,33963.0,38.6805,38.8508,38.6625,38.8508,33963.0
2015-12-15 12:30:00,43.32,43.56,43.32,43.55,49178.0,38.8419,39.0571,38.8419,39.0481,49178.0
2015-12-15 13:00:00,43.56,43.59,43.4,43.42,35234.0,39.0571,39.084,38.9136,38.9315,35234.0
2015-12-15 13:30:00,43.41,43.49,43.38,43.4,74308.0,38.9226,38.9943,38.8957,38.9136,74308.0
2015-12-15 14:00:00,43.39,43.44,43.37,43.38,91235.0,38.9046,38.9495,38.8867,38.8957,91235.0
2015-12-15 14:30:00,43.38,43.41,43.35,43.37,61904.0,38.8957,38.9226,38.8688,38.8867,61904.0
2015-12-15 15:00:00,43.36,43.37,43.2,43.2,56976.0,38.8777,38.8867,38.7343,38.7343,56976.0
2015-12-15 15:30:00,43.2,43.2,43.07,43.15,237734.0,38.7343,38.7343,38.6177,38.6894,237734.0
2015-12-16 09:30:00,43.53,44.04,43.47,43.78,80976.0,39.0302,39.4874,38.9764,39.2543,80976.0
2015-12-16 10:00:00,43.79,43.81,43.55,43.72,43337.0,39.2633,39.2812,39.0481,39.2005,43337.0
2015-12-16 10:30:00,43.7,43.72,43.56,43.65,47648.0,39.1826,39.2005,39.0571,39.1378,47648.0
2015-12-16 11:00:00,43.64,43.79,43.59,43.71,39286.0,39.1288,39.2633,39.084,39.1916,39286.0
2015-12-16 11:30:00,43.72,43.75,43.71,43.74,50739.0,39.2005,39.2274,39.1916,39.2185,50739.0
2015-12-16 12:00:00,43.75,43.76,43.7,43.73,34084.0,39.2274,39.2364,39.1826,39.2095,34084.0
2015-12-16 12:30:00,43.74,43.78,43.53,43.55,28566.0,39.2185,39.2543,39.0302,39.0481,28566.0
2015-12-16 13:00:00,43.55,43.66,43.51,43.65,32787.0,39.0481,39.1467,39.0122,39.1378,32787.0
2015-12-16 13:30:00,43.64,43.86,43.59,43.84,32392.0,39.1288,39.3261,39.084,39.3081,32392.0
2015-12-16 14:00:00,43.86,43.86,43.58,43.64,36827.0,39.3261,39.3261,39.075,39.1288,36827.0
2015-12-16 14:30:00,43.64,43.77,43.52,43.77,47954.0,39.1288,39.2454,39.0212,39.2454,47954.0
2015-12-16 15:00:00,43.79,43.8,43.67,43.74,67621.0,39.2633,39.2723,39.1557,39.2185,67621.0
2015-12-16 15:30:00,43.74,43.84,43.72,43.78,195002.0,39.2185,39.3081,39.2005,39.2543,195002.0
2015-12-17 09:30:00,44.0,44.0,43.73,43.81,15563.0,39.4516,39.4516,39.2095,39.2812,15563.0
2015-12-17 10:00:00,43.81,43.82,43.4,43.41,34370.0,39.2812,39.2902,38.9136,38.9226,34370.0
2015-12-17 10:30:00,43.41,43.42,42.9,42.97,42685.0,38.9226,38.9315,38.4653,38.5281,42685.0
2015-12-17 11:00:00,42.94,43.06,42.69,42.72,57708.0,38.5012,38.6087,38.277,38.3039,57708.0
2015-12-17 11:30:00,42.7,42.92,42.68,42.79,45260.0,38.286,38.4832,38.268,38.3667,45260.0
2015-12-17 12:00:00,42.78,42.89,42.68,42.8,44787.0,38.3577,38.4563,38.268,38.3756,44787.0
2015-12-17 12:30:00,42.81,42.82,42.57,42.65,51454.0,38.3846,38.3936,38.1694,38.2411,51454.0
2015-12-17 13:00:00,42.65,42.83,42.63,42.78,30973.0,38.2411,38.4025,38.2232,38.3577,30973.0
2015-12-17 13:30:00,42.78,42.88,42.72,42.79,36750.0,38.3577,38.4474,38.3039,38.3667,36750.0
2015-12-17 14:00:00,42.8,42.86,42.66,42.69,45782.0,38.3756,38.4294,38.2501,38.277,45782.0
2015-12-17 14:30:00,42.7,42.71,42.48,42.58,54136.0,38.286,38.2949,38.0887,38.1784,54136.0
2015-12-17 15:00:00,42.58,42.66,42.53,42.62,71369.0,38.1784,38.2501,38.1335,38.2142,71369.0
2015-12-17 15:30:00,42.61,42.83,42.6,42.69,211619.0,38.2053,38.4025,38.1963,38.277,211619.0
2015-12-18 09:30:00,42.81,43.53,42.06,42.23,130430.0,38.3846,39.0302,37.7121,37.8645,130430.0
2015-12-18 10:00:00,42.23,42.41,42.14,42.23,105874.0,37.8645,38.0259,37.7839,37.8645,105874.0
2015-12-18 10:30:00,42.21,42.49,42.13,42.48,105802.0,37.8466,38.0977,37.7749,38.0887,105802.0
2015-12-18 11:00:00,42.48,42.74,42.47,42.6,108349.0,38.0887,38.3218,38.0797,38.1963,108349.0
2015-12-18 11:30:00,42.59,42.6,42.48,42.5,104242.0,38.1873,38.1963,38.0887,38.1066,104242.0
2015-12-18 12:00:00,42.48,42.49,42.29,42.43,131822.0,38.0887,38.0977,37.9183,38.0439,131822.0
2015-12-18 12:30:00,42.42,42.47,42.38,42.4,96026.0,38.0349,38.0797,37.999,38.017,96026.0
2015-12-18 13:00:00,42.41,42.63,42.33,42.37,65705.0,38.0259,38.2232,37.9542,37.9901,65705.0
2015-12-18 13:30:00,42.38,42.56,42.35,42.53,33764.0,37.999,38.1604,37.9721,38.1335,33764.0
2015-12-18 14:00:00,42.52,42.62,42.51,42.6,80237.0,38.1246,38.2142,38.1156,38.1963,80237.0
2015-12-18 14:30:00,42.61,42.61,42.16,42.25,82966.0,38.2053,38.2053,37.8018,37.8825,82966.0
2015-12-18 15:00:00,42.25,42.31,42.17,42.3,70280.0,37.8825,37.9363,37.8108,37.9273,70280.0
2015-12-18 15:30:00,42.3,42.64,42.29,42.4,413210.0,37.9273,38.2322,37.9183,38.017,413210.0
2015-12-21 09:30:00,42.84,43.0,42.07,42.77,48657.0,38.4115,38.555,37.7211,38.3487,48657.0
2015-12-21 10:00:00,42.78,42.89,42.59,42.62,28620.0,38.3577,38.4563,38.1873,38.2142,28620.0
2015-12-21 10:30:00,42.62,42.65,42.41,42.44,28905.0,38.2142,38.2411,38.0259,38.0528,28905.0
2015-12-21 11:00:00,42.45,42.45,42.07,42.15,31957.0,38.0618,38.0618,37.7211,37.7928,31957.0
2015-12-21 11:30:00,42.18,42.18,41.98,42.08,39917.0,37.8197,37.8197,37.6404,37.7301,39917.0
2015-12-21 12:00:00,42.09,42.15,41.97,41.98,30099.0,37.739,37.7928,37.6314,37.6404,30099.0
2015-12-21 12:30:00,41.99,42.24,41.98,42.2,27621.0,37.6494,37.8735,37.6404,37.8377,27621.0
2015-12-21 13:00:00,42.21,42.28,42.06,42.06,30412.0,37.8466,37.9094,37.7121,37.7121,30412.0
2015-12-21 13:30:00,42.06,42.15,42.04,42.13,31313.0,37.7121,37.7928,37.6942,37.7749,31313.0
2015-12-21 14:00:00,42.13,42.14,41.96,41.99,28514.0,37.7749,37.7839,37.6225,37.6494,28514.0
2015-12-21 14:30:00,41.98,42.07,41.97,42.0,41937.0,37.6404,37.7211,37.6314,37.6583,41937.0
2015-12-21 15:00:00,42.0,42.05,41.84,41.96,77287.0,37.6583,37.7032,37.5149,37.6225,77287.0
2015-12-21 15:30:00,41.98,42.35,41.98,42.34,156726.0,37.6404,37.9721,37.6404,37.9632,156726.0
2015-12-22 09:30:00,42.34,42.93,41.64,42.75,88042.0,37.9632,38.4922,37.3355,38.3308,88042.0
2015-12-22 10:00:00,42.73,42.73,42.49,42.7,30370.0,38.3129,38.3129,38.0977,38.286,30370.0
2015-12-22 10:30:00,42.68,42.8,42.61,42.67,40104.0,38.268,38.3756,38.2053,38.2591,40104.0
2015-12-22 11:00:00,42.67,42.71,42.44,42.47,31878.0,38.2591,38.2949,38.0528,38.0797,31878.0
2015-12-22 11:30:00,42.48,42.63,42.44,42.59,17554.0,38.0887,38.2232,38.0528,38.1873,17554.0
2015-12-22 12:00:00,42.62,42.62,42.48,42.5,24536.0,38.2142,38.2142,38.0887,38.1066,24536.0
2015-12-22 12:30:00,42.5,42.57,42.45,42.57,10635.0,38.1066,38.1694,38.0618,38.1694,10635.0
2015-12-22 13:00:00,42.57,42.65,42.55,42.57,21257.0,38.1694,38.2411,38.1515,38.1694,21257.0
2015-12-22 13:30:00,42.58,42.67,42.57,42.65,29821.0,38.1784,38.2591,38.1694,38.2411,29821.0
2015-12-22 14:00:00,42.64,42.66,42.57,42.65,33381.0,38.2322,38.2501,38.1694,38.2411,33381.0
2015-12-22 14:30:00,42.65,42.86,42.64,42.85,60447.0,38.2411,38.4294,38.2322,38.4205,60447.0
2015-12-22 15:00:00,42.83,42.92,42.82,42.9,26240.0,38.4025,38.4832,38.3936,38.4653,26240.0
2015-12-22 15:30:00,42.91,42.91,42.71,42.82,75596.0,38.4743,38.4743,38.2949,38.3936,75596.0
2015-12-23 09:30:00,42.85,42.92,42.36,42.83,37321.0,38.4205,38.4832,37.9811,38.4025,37321.0
2015-12-23 10:00:00,42.83,42.83,42.59,42.6,21555.0,38.4025,38.4025,38.1873,38.1963,21555.0
2015-12-23 10:30:00,42.62,42.77,42.58,42.74,29103.0,38.2142,38.3487,38.1784,38.3218,29103.0
2015-12-23 11:00:00,42.73,42.8,42.66,42.73,21985.0,38.3129,38.3756,38.2501,38.3129,21985.0
2015-12-23 11:30:00,42.74,42.77,42.68,42.71,21895.0,38.3218,38.3487,38.268,38.2949,21895.0
2015-12-23 12:00:00,42.72,42.85,42.66,42.66,26171.0,38.3039,38.4205,38.2501,38.2501,26171.0
2015-12-23 12:30:00,42.66,42.79,42.58,42.78,27801.0,38.2501,38.3667,38.1784,38.3577,27801.0
2015-12-23 13:00:00,42.78,42.78,42.46,42.5,22693.0,38.3577,38.3577,38.0708,38.1066,22693.0
2015-12-23 13:30:00,42.5,42.52,42.35,42.49,29333.0,38.1066,38.1246,37.9721,38.0977,29333.0
2015-12-23 14:00:00,42.48,42.61,42.46,42.53,24729.0,38.0887,38.2053,38.0708,38.1335,24729.0
2015-12-23 14:30:00,42.55,42.72,42.55,42.71,33064.0,38.1515,38.3039,38.1515,38.2949,33064.0
2015-12-23 15:00:00,42.71,42.76,42.63,42.74,31345.0,38.2949,38.3398,38.2232,38.3218,31345.0
2015-12-23 15:30:00,42.73,42.81,42.64,42.77,104402.0,38.3129,38.3846,38.2322,38.3487,104402.0
2015-12-24 09:30:00,42.63,42.95,42.63,42.85,26865.0,38.2232,38.5101,38.2232,38.4205,26865.0
2015-12-24 10:00:00,42.86,43.05,42.85,43.02,37305.0,38.4294,38.5998,38.4205,38.5729,37305.0
2015-12-24 10:30:00,43.0,43.05,42.84,43.02,14545.0,38.555,38.5998,38.4115,38.5729,14545.0
2015-12-24 11:00:00,43.02,43.06,42.84,42.88,12343.0,38.5729,38.6087,38.4115,38.4474,12343.0
2015-12-24 11:30:00,42.87,42.89,42.76,42.86,16767.0,38.4384,38.4563,38.3398,38.4294,16767.0
2015-12-24 12:00:00,42.86,43.04,42.82,43.01,14969.0,38.4294,38.5908,38.3936,38.5639,14969.0
2015-12-24 12:30:00,43.02,43.03,42.92,42.96,46227.0,38.5729,38.5819,38.4832,38.5191,46227.0
2015-12-28 09:30:00,42.88,43.21,42.44,42.47,37149.0,38.4474,38.7432,38.0528,38.0797,37149.0
2015-12-28 10:00:00,42.44,42.46,42.25,42.43,24512.0,38.0528,38.0708,37.8825,38.0439,24512.0
2015-12-28 10:30:00,42.38,42.38,42.1,42.19,25506.0,37.999,37.999,37.748,37.8287,25506.0
2015-12-28 11:00:00,42.21,42.28,42.16,42.19,29506.0,37.8466,37.9094,37.8018,37.8287,29506.0
2015-12-28 11:30:00,42.18,42.24,42.16,42.16,25635.0,37.8197,37.8735,37.8018,37.8018,25635.0
2015-12-28 12:00:00,42.16,42.2,42.08,42.13,26935.0,37.8018,37.8377,37.7301,37.7749,26935.0
2015-12-28 12:30:00,42.13,42.21,42.08,42.18,23087.0,37.7749,37.8466,37.7301,37.8197,23087.0
2015-12-28 13:00:00,42.19,42.48,42.19,42.4,20931.0,37.8287,38.0887,37.8287,38.017,20931.0
2015-12-28 13:30:00,42.41,42.52,42.33,42.38,19620.0,38.0259,38.1246,37.9542,37.999,19620.0
2015-12-28 14:00:00,42.37,42.4,42.34,42.4,19367.0,37.9901,38.017,37.9632,38.017,19367.0
2015-12-28 14:30:00,42.39,42.49,42.31,42.48,21471.0,38.008,38.0977,37.9363,38.0887,21471.0
2015-12-28 15:00:00,42.49,42.49,42.34,42.44,24893.0,38.0977,38.0977,37.9632,38.0528,24893.0
2015-12-28 15:30:00,42.43,42.47,42.35,42.47,90549.0,38.0439,38.0797,37.9721,38.0797,90549.0
2015-12-29 09:30:00,42.68,42.96,42.62,42.78,60135.0,38.268,38.5191,38.2142,38.3577,60135.0
2015-12-29 10:00:00,42.81,43.15,42.8,43.1,60447.0,38.3846,38.6894,38.3756,38.6446,60447.0
2015-12-29 10:30:00,43.12,43.13,42.97,43.02,22242.0,38.6625,38.6715,38.5281,38.5729,22242.0
2015-12-29 11:00:00,43.02,43.17,43.02,43.08,23228.0,38.5729,38.7074,38.5729,38.6267,23228.0
2015-12-29 11:30:00,43.1,43.11,42.78,42.78,51262.0,38.6446,38.6536,38.3577,38.3577,51262.0
2015-12-29 12:00:00,42.78,43.06,42.78,43.02,18476.0,38.3577,38.6087,38.3577,38.5729,18476.0
2015-12-29 12:30:00,43.02,43.11,42.99,43.11,20426.0,38.5729,38.6536,38.546,38.6536,20426.0
2015-12-29 13:00:00,43.09,43.21,43.07,43.12,26165.0,38.6356,38.7432,38.6177,38.6625,26165.0
2015-12-29 13:30:00,43.12,43.37,43.1,43.31,36812.0,38.6625,38.8867,38.6446,38.8329,36812.0
2015-12-29 14:00:00,43.3,43.38,43.26,43.32,18312.0,38.8239,38.8957,38.7881,38.8419,18312.0
2015-12-29 14:30:00,43.3,43.36,43.25,43.35,21075.0,38.8239,38.8777,38.7791,38.8688,21075.0
2015-12-29 15:00:00,43.35,43.41,43.31,43.39,38319.0,38.8688,38.9226,38.8329,38.9046,38319.0
2015-12-29 15:30:00,43.4,43.4,43.21,43.32,103720.0,38.9136,38.9136,38.7432,38.8419,103720.0
2015-12-30 09:30:00,43.36,43.46,42.99,43.04,23039.0,38.8777,38.9674,38.546,38.5908,23039.0
2015-12-30 10:00:00,43.07,43.12,42.95,42.99,26278.0,38.6177,38.6625,38.5101,38.546,26278.0
2015-12-30 10:30:00,42.98,43.23,42.98,43.21,25860.0,38.537,38.7612,38.537,38.7432,25860.0
2015-12-30 11:00:00,43.25,43.28,43.15,43.2,13067.0,38.7791,38.806,38.6894,38.7343,13067.0
2015-12-30 11:30:00,43.2,43.2,43.03,43.07,14687.0,38.7343,38.7343,38.5819,38.6177,14687.0
2015-12-30 12:00:00,43.07,43.14,43.06,43.12,6582.0,38.6177,38.6805,38.6087,38.6625,6582.0
2015-12-30 12:30:00,43.12,43.14,43.05,43.14,11617.0,38.6625,38.6805,38.5998,38.6805,11617.0
2015-12-30 13:00:00,43.15,43.21,43.09,43.21,10776.0,38.6894,38.7432,38.6356,38.7432,10776.0
2015-12-30 13:30:00,43.21,43.3,43.19,43.27,40670.0,38.7432,38.8239,38.7253,38.797,40670.0
2015-12-30 14:00:00,43.26,43.43,43.24,43.37,25601.0,38.7881,38.9405,38.7701,38.8867,25601.0
2015-12-30 14:30:00,43.37,43.41,43.34,43.4,19056.0,38.8867,38.9226,38.8598,38.9136,19056.0
2015-12-30 15:00:00,43.39,43.49,43.36,43.48,29889.0,38.9046,38.9943,38.8777,38.9853,29889.0
2015-12-30 15:30:00,43.47,43.47,43.21,43.24,73705.0,38.9764,38.9764,38.7432,38.7701,73705.0
2015-12-31 09:30:00,43.06,43.17,42.67,42.92,25092.0,38.6087,38.7074,38.2591,38.4832,25092.0
2015-12-31 10:00:00,42.9,42.94,42.63,42.64,27366.0,38.4653,38.5012,38.2232,38.2322,27366.0
2015-12-31 10:30:00,42.64,42.64,42.47,42.47,23685.0,38.2322,38.2322,38.0797,38.0797,23685.0
2015-12-31 11:00:00,42.49,42.74,42.49,42.63,23720.0,38.0977,38.3218,38.0977,38.2232,23720.0
2015-12-31 11:30:00,42.62,42.67,42.49,42.5,43566.0,38.2142,38.2591,38.0977,38.1066,43566.0
2015-12-31 12:00:00,42.51,42.63,42.45,42.47,31906.0,38.1156,38.2232,38.0618,38.0797,31906.0
2015-12-31 12:30:00,42.47,42.51,42.31,42.35,22560.0,38.0797,38.1156,37.9363,37.9721,22560.0
2015-12-31 13:00:00,42.34,42.35,42.24,42.32,22923.0,37.9632,37.9721,37.8735,37.9452,22923.0
2015-12-31 13:30:00,42.3,42.32,42.24,42.32,24160.0,37.9273,37.9452,37.8735,37.9452,24160.0
2015-12-31 14:00:00,42.3,42.31,42.09,42.14,29249.0,37.9273,37.9363,37.739,37.7839,29249.0
2015-12-31 14:30:00,42.13,42.23,42.08,42.15,68293.0,37.7749,37.8645,37.7301,37.7928,68293.0
2015-12-31 15:00:00,42.17,42.19,42.08,42.08,24897.0,37.8108,37.8287,37.7301,37.7301,24897.0
2015-12-31 15:30:00,42.11,42.14,42.01,42.01,85840.0,37.757,37.7839,37.6673,37.6673,85840.0
2016-01-04 09:30:00,41.41,41.42,40.56,40.82,88255.0,37.1293,37.1383,36.3672,36.6003,88255.0
2016-01-04 10:00:00,40.9,41.03,40.73,40.94,46187.0,36.672,36.7886,36.5196,36.7079,46187.0
2016-01-04 10:30:00,40.93,41.0,40.74,40.79,47854.0,36.6989,36.7617,36.5286,36.5734,47854.0
2016-01-04 11:00:00,40.77,40.77,40.6,40.74,40545.0,36.5555,36.5555,36.403,36.5286,40545.0
2016-01-04 11:30:00,40.74,40.86,40.68,40.76,29293.0,36.5286,36.6362,36.4748,36.5465,29293.0
2016-01-04 12:00:00,40.77,40.78,40.5,40.63,23852.0,36.5555,36.5644,36.3134,36.4299,23852.0
2016-01-04 12:30:00,40.59,40.88,40.49,40.82,21503.0,36.3941,36.6541,36.3044,36.6003,21503.0
2016-01-04 13:00:00,40.85,40.9,40.76,40.8,34903.0,36.6272,36.672,36.5465,36.5824,34903.0
2016-01-04 13:30:00,40.78,40.9,40.73,40.79,31035.0,36.5644,36.672,36.5196,36.5734,31035.0
2016-01-04 14:00:00,40.8,41.05,40.7,41.0,35806.0,36.5824,36.8065,36.4927,36.7617,35806.0
2016-01-04 14:30:00,41.01,41.03,40.77,40.84,44837.0,36.7707,36.7886,36.5555,36.6182,44837.0
2016-01-04 15:00:00,40.84,40.84,40.67,40.75,44390.0,36.6182,36.6182,36.4658,36.5375,44390.0
2016-01-04 15:30:00,40.74,40.97,40.69,40.96,138545.0,36.5286,36.7348,36.4837,36.7258,138545.0
2016-01-05 09:30:00,41.08,41.3,40.94,40.98,28508.0,36.8334,37.0307,36.7079,36.7438,28508.0
2016-01-05 10:00:00,41.0,41.07,40.79,41.05,31097.0,36.7617,36.8245,36.5734,36.8065,31097.0
2016-01-05 10:30:00,41.06,41.26,40.98,41.13,47786.0,36.8155,36.9948,36.7438,36.8783,47786.0
2016-01-05 11:00:00,41.12,41.32,41.07,41.11,50077.0,36.8693,37.0486,36.8245,36.8603,50077.0
2016-01-05 11:30:00,41.13,41.24,41.01,41.03,35791.0,36.8783,36.9769,36.7707,36.7886,35791.0
2016-01-05 12:00:00,41.05,41.05,40.86,41.01,31887.0,36.8065,36.8065,36.6362,36.7707,31887.0
2016-01-05 12:30:00,40.99,41.1,40.98,41.05,28027.0,36.7527,36.8514,36.7438,36.8065,28027.0
2016-01-05 13:00:00,41.06,41.1,40.8,40.89,38265.0,36.8155,36.8514,36.5824,36.6631,38265.0
2016-01-05 13:30:00,40.88,41.29,40.86,41.1,41239.0,36.6541,37.0217,36.6362,36.8514,41239.0
2016-01-05 14:00:00,41.1,41.14,40.92,41.07,28344.0,36.8514,36.8872,36.69,36.8245,28344.0
2016-01-05 14:30:00,41.08,41.11,40.88,40.92,42781.0,36.8334,36.8603,36.6541,36.69,42781.0
2016-01-05 15:00:00,40.93,40.98,40.77,40.95,78099.0,36.6989,36.7438,36.5555,36.7169,78099.0
2016-01-05 15:30:00,40.94,41.05,40.88,40.92,114337.0,36.7079,36.8065,36.6541,36.69,114337.0
2016-01-06 09:30:00,40.35,40.91,40.2,40.65,124178.0,36.1789,36.681,36.0444,36.4479,124178.0
2016-01-06 10:00:00,40.66,40.72,40.43,40.72,23180.0,36.4568,36.5106,36.2506,36.5106,23180.0
2016-01-06 10:30:00,40.69,41.03,40.56,41.03,42165.0,36.4837,36.7886,36.3672,36.7886,42165.0
2016-01-06 11:00:00,41.07,41.18,41.0,41.03,23410.0,36.8245,36.9231,36.7617,36.7886,23410.0
2016-01-06 11:30:00,41.04,41.04,40.73,40.76,16509.0,36.7976,36.7976,36.5196,36.5465,16509.0
2016-01-06 12:00:00,40.74,40.87,40.65,40.77,27857.0,36.5286,36.6451,36.4479,36.5555,27857.0
2016-01-06 12:30:00,40.76,40.9,40.69,40.76,12600.0,36.5465,36.672,36.4837,36.5465,12600.0
2016-01-06 13:00:00,40.74,40.78,40.67,40.77,33844.0,36.5286,36.5644,36.4658,36.5555,33844.0
2016-01-06 13:30:00,40.79,40.86,40.73,40.73,36629.0,36.5734,36.6362,36.5196,36.5196,36629.0
2016-01-06 14:00:00,40.72,40.77,40.64,40.69,31153.0,36.5106,36.5555,36.4389,36.4837,31153.0
2016-01-06 14:30:00,40.72,40.75,40.62,40.7,82481.0,36.5106,36.5375,36.421,36.4927,82481.0
2016-01-06 15:00:00,40.71,40.97,40.66,40.97,45230.0,36.5017,36.7348,36.4568,36.7348,45230.0
2016-01-06 15:30:00,40.98,41.28,40.97,41.25,307702.0,36.7438,37.0128,36.7348,36.9859,307702.0
2016-01-07 09:30:00,40.46,40.6,40.04,40.16,51464.0,36.2775,36.403,35.9009,36.0085,51464.0
2016-01-07 10:00:00,40.14,40.18,39.89,40.05,59854.0,35.9906,36.0265,35.7664,35.9099,59854.0
2016-01-07 10:30:00,40.01,40.23,39.97,40.09,50457.0,35.874,36.0713,35.8382,35.9458,50457.0
2016-01-07 11:00:00,40.09,40.16,39.78,39.93,74853.0,35.9458,36.0085,35.6678,35.8023,74853.0
2016-01-07 11:30:00,39.91,40.15,39.9,39.98,22972.0,35.7844,35.9996,35.7754,35.8471,22972.0
2016-01-07 12:00:00,39.96,39.97,39.89,39.9,51787.0,35.8292,35.8382,35.7664,35.7754,51787.0
2016-01-07 12:30:00,39.89,39.93,39.69,39.69,39361.0,35.7664,35.8023,35.5871,35.5871,39361.0
2016-01-07 13:00:00,39.69,39.78,39.46,39.75,74883.0,35.5871,35.6678,35.3809,35.6409,74883.0
2016-01-07 13:30:00,39.75,39.97,39.6,39.82,108145.0,35.6409,35.8382,35.5064,35.7037,108145.0
2016-01-07 14:00:00,39.81,39.87,39.71,39.77,107219.0,35.6947,35.7485,35.605,35.6588,107219.0
2016-01-07 14:30:00,39.74,39.87,39.66,39.66,115904.0,35.6319,35.7485,35.5602,35.5602,115904.0
2016-01-07 15:00:00,39.64,39.77,39.54,39.61,150281.0,35.5423,35.6588,35.4526,35.5154,150281.0
2016-01-07 15:30:00,39.6,39.77,39.6,39.7,266933.0,35.5064,35.6588,35.5064,35.5961,266933.0
2016-01-08 09:30:00,40.09,40.14,39.8,40.04,47733.0,35.9458,35.9906,35.6857,35.9009,47733.0
2016-01-08 10:00:00,40.03,40.07,39.87,40.03,55496.0,35.892,35.9278,35.7485,35.892,55496.0
2016-01-08 10:30:00,40.01,40.1,39.88,39.97,105374.0,35.874,35.9547,35.7575,35.8382,105374.0
2016-01-08 11:00:00,39.97,40.01,39.67,39.82,125778.0,35.8382,35.874,35.5692,35.7037,125778.0
2016-01-08 11:30:00,39.81,39.93,39.66,39.89,115130.0,35.6947,35.8023,35.5602,35.7664,115130.0
2016-01-08 12:00:00,39.93,40.13,39.87,40.07,25977.0,35.8023,35.9816,35.7485,35.9278,25977.0
2016-01-08 12:30:00,40.08,40.08,39.84,39.88,24201.0,35.9368,35.9368,35.7216,35.7575,24201.0
2016-01-08 13:00:00,39.88,39.98,39.86,39.88,37326.0,35.7575,35.8471,35.7395,35.7575,37326.0
2016-01-08 13:30:00,39.87,40.03,39.87,39.92,35277.0,35.7485,35.892,35.7485,35.7933,35277.0
2016-01-08 14:00:00,39.9,40.01,39.83,39.87,45876.0,35.7754,35.874,35.7126,35.7485,45876.0
2016-01-08 14:30:00,39.83,39.88,39.71,39.71,84554.0,35.7126,35.7575,35.605,35.605,84554.0
2016-01-08 15:00:00,39.7,39.86,39.67,39.69,62566.0,35.5961,35.7395,35.5692,35.5871,62566.0
2016-01-08 15:30:00,39.68,39.69,39.47,39.66,239229.0,35.5782,35.5871,35.3899,35.5602,239229.0
2016-01-11 09:30:00,39.75,40.18,39.74,40.15,107492.0,35.6409,36.0265,35.6319,35.9996,107492.0
2016-01-11 10:00:00,40.14,40.26,40.08,40.13,179796.0,35.9906,36.0982,35.9368,35.9816,179796.0
2016-01-11 10:30:00,40.13,40.24,39.99,39.99,157856.0,35.9816,36.0803,35.8561,35.8561,157856.0
2016-01-11 11:00:00,39.97,40.01,39.78,39.92,207510.0,35.8382,35.874,35.6678,35.7933,207510.0
2016-01-11 11:30:00,39.93,40.11,39.85,40.0,95016.0,35.8023,35.9637,35.7306,35.8651,95016.0
2016-01-11 12:00:00,39.99,40.01,39.85,39.91,195676.0,35.8561,35.874,35.7306,35.7844,195676.0
2016-01-11 12:30:00,39.9,40.0,39.78,39.8,187128.0,35.7754,35.8651,35.6678,35.6857,187128.0
2016-01-11 13:00:00,39.79,39.87,39.66,39.68,217992.0,35.6768,35.7485,35.5602,35.5782,217992.0
2016-01-11 13:30:00,39.69,39.76,39.61,39.65,250742.0,35.5871,35.6499,35.5154,35.5513,250742.0
2016-01-11 14:00:00,39.65,39.85,39.64,39.82,83604.0,35.5513,35.7306,35.5423,35.7037,83604.0
2016-01-11 14:30:00,39.81,39.81,39.56,39.57,151594.0,35.6947,35.6947,35.4706,35.4795,151594.0
2016-01-11 15:00:00,39.56,39.87,39.53,39.82,292748.0,35.4706,35.7485,35.4437,35.7037,292748.0
2016-01-11 15:30:00,39.84,39.92,39.72,39.85,459004.0,35.7216,35.7933,35.614,35.7306,459004.0
2016-01-12 09:30:00,40.32,40.35,39.85,40.09,36351.0,36.152,36.1789,35.7306,35.9458,36351.0
2016-01-12 10:00:00,40.08,40.22,39.92,40.01,76142.0,35.9368,36.0623,35.7933,35.874,76142.0
2016-01-12 10:30:00,40.0,40.09,39.81,39.84,24095.0,35.8651,35.9458,35.6947,35.7216,24095.0
2016-01-12 11:00:00,39.82,39.9,39.71,39.71,52151.0,35.7037,35.7754,35.605,35.605,52151.0
2016-01-12 11:30:00,39.71,39.88,39.7,39.87,47222.0,35.605,35.7575,35.5961,35.7485,47222.0
2016-01-12 12:00:00,39.87,39.94,39.73,39.77,39962.0,35.7485,35.8113,35.623,35.6588,39962.0
2016-01-12 12:30:00,39.78,39.85,39.75,39.77,61397.0,35.6678,35.7306,35.6409,35.6588,61397.0
2016-01-12 13:00:00,39.78,39.88,39.66,39.66,25235.0,35.6678,35.7575,35.5602,35.5602,25235.0
2016-01-12 13:30:00,39.65,39.85,39.65,39.71,36046.0,35.5513,35.7306,35.5513,35.605,36046.0
2016-01-12 14:00:00,39.7,39.86,39.68,39.85,175643.0,35.5961,35.7395,35.5782,35.7306,175643.0
2016-01-12 14:30:00,39.82,40.05,39.82,39.94,56360.0,35.7037,35.9099,35.7037,35.8113,56360.0
2016-01-12 15:00:00,39.95,40.13,39.86,40.06,45684.0,35.8202,35.9816,35.7395,35.9189,45684.0
2016-01-12 15:30:00,40.05,40.21,40.0,40.14,121891.0,35.9099,36.0534,35.8651,35.9906,121891.0
2016-01-13 09:30:00,40.22,40.22,39.71,39.84,31017.0,36.0623,36.0623,35.605,35.7216,31017.0
2016-01-13 10:00:00,39.85,40.05,39.83,39.97,21115.0,35.7306,35.9099,35.7126,35.8382,21115.0
2016-01-13 10:30:00,39.96,40.05,39.83,40.05,33497.0,35.8292,35.9099,35.7126,35.9099,33497.0
2016-01-13 11:00:00,40.04,40.12,39.88,39.88,31118.0,35.9009,35.9727,35.7575,35.7575,31118.0
2016-01-13 11:30:00,39.86,40.0,39.8,39.82,100455.0,35.7395,35.8651,35.6857,35.7037,100455.0
2016-01-13 12:00:00,39.81,39.86,39.75,39.82,33064.0,35.6947,35.7395,35.6409,35.7037,33064.0
2016-01-13 12:30:00,39.78,39.78,39.48,39.5,27139.0,35.6678,35.6678,35.3988,35.4168,27139.0
2016-01-13 13:00:00,39.51,39.55,39.44,39.44,43015.0,35.4257,35.4616,35.363,35.363,43015.0
2016-01-13 13:30:00,39.45,39.53,39.17,39.17,107802.0,35.3719,35.4437,35.1209,35.1209,107802.0
2016-01-13 14:00:00,39.17,39.24,38.58,38.66,109505.0,35.1209,35.1836,34.5919,34.6636,109505.0
2016-01-13 14:30:00,38.64,38.64,37.96,38.08,182567.0,34.6457,34.6457,34.036,34.1435,182567.0
2016-01-13 15:00:00,38.11,38.29,37.99,38.12,146345.0,34.1704,34.3318,34.0629,34.1794,146345.0
2016-01-13 15:30:00,38.09,38.25,37.81,37.95,479683.0,34.1525,34.296,33.9015,34.027,479683.0
2016-01-14 09:30:00,37.84,37.94,37.0,37.23,125650.0,33.9284,34.018,33.1752,33.3814,125650.0
2016-01-14 10:00:00,37.25,37.48,37.17,37.37,77804.0,33.3993,33.6056,33.3276,33.5069,77804.0
2016-01-14 10:30:00,37.36,37.67,37.34,37.5,150752.0,33.498,33.7759,33.48,33.6235,150752.0
2016-01-14 11:00:00,37.51,37.58,37.28,37.36,80356.0,33.6325,33.6952,33.4262,33.498,80356.0
2016-01-14 11:30:00,37.37,37.52,37.3,37.48,75919.0,33.5069,33.6414,33.4442,33.6056,75919.0
2016-01-14 12:00:00,37.49,37.55,37.36,37.45,104373.0,33.6145,33.6683,33.498,33.5787,104373.0
2016-01-14 12:30:00,37.46,37.52,37.44,37.44,95895.0,33.5876,33.6414,33.5697,33.5697,95895.0
2016-01-14 13:00:00,37.44,37.54,37.42,37.52,145646.0,33.5697,33.6594,33.5518,33.6414,145646.0
2016-01-14 13:30:00,37.52,37.64,37.45,37.59,122705.0,33.6414,33.749,33.5787,33.7042,122705.0
2016-01-14 14:00:00,37.59,37.67,37.52,37.61,93068.0,33.7042,33.7759,33.6414,33.7221,93068.0
2016-01-14 14:30:00,37.62,37.91,37.6,37.86,63425.0,33.7311,33.9911,33.7132,33.9463,63425.0
2016-01-14 15:00:00,37.86,38.28,37.81,38.07,113658.0,33.9463,34.3229,33.9015,34.1346,113658.0
2016-01-14 15:30:00,38.07,38.07,37.68,37.81,283406.0,34.1346,34.1346,33.7849,33.9015,283406.0
2016-01-15 09:30:00,36.81,37.43,36.36,37.06,145112.0,33.0048,33.5607,32.6013,33.229,145112.0
2016-01-15 10:00:00,37.06,37.21,36.91,37.04,92608.0,33.229,33.3635,33.0945,33.2111,92608.0
2016-01-15 10:30:00,37.03,37.17,36.82,36.87,111210.0,33.2021,33.3276,33.0138,33.0586,111210.0
2016-01-15 11:00:00,36.84,36.92,36.63,36.66,98828.0,33.0317,33.1035,32.8434,32.8703,98828.0
2016-01-15 11:30:00,36.65,36.97,36.58,36.95,84273.0,32.8614,33.1483,32.7986,33.1304,84273.0
2016-01-15 12:00:00,36.95,37.02,36.82,36.91,119354.0,33.1304,33.1931,33.0138,33.0945,119354.0
2016-01-15 12:30:00,36.9,37.07,36.71,37.03,108378.0,33.0855,33.238,32.9152,33.2021,108378.0
2016-01-15 13:00:00,37.03,37.03,36.83,36.87,81432.0,33.2021,33.2021,33.0228,33.0586,81432.0
2016-01-15 13:30:00,36.86,36.96,36.69,36.91,108465.0,33.0497,33.1393,32.8972,33.0945,108465.0
2016-01-15 14:00:00,36.9,36.96,36.78,36.82,91936.0,33.0855,33.1393,32.9779,33.0138,91936.0
2016-01-15 14:30:00,36.82,37.07,36.7,37.04,137096.0,33.0138,33.238,32.9062,33.2111,137096.0
2016-01-15 15:00:00,37.05,37.24,36.89,37.24,193343.0,33.22,33.3904,33.0766,33.3904,193343.0
2016-01-15 15:30:00,37.24,37.28,37.02,37.09,398044.0,33.3904,33.4262,33.1931,33.2559,398044.0
2016-01-19 09:30:00,37.47,38.37,37.47,38.18,107031.0,33.5966,34.4036,33.5966,34.2332,107031.0
2016-01-19 10:00:00,38.17,38.27,37.99,38.24,110845.0,34.2242,34.3139,34.0629,34.287,110845.0
2016-01-19 10:30:00,38.26,38.27,37.89,37.91,63768.0,34.3049,34.3139,33.9732,33.9911,63768.0
2016-01-19 11:00:00,37.94,38.0,37.77,37.98,54514.0,34.018,34.0718,33.8656,34.0539,54514.0
2016-01-19 11:30:00,38.01,38.19,37.97,38.04,47138.0,34.0808,34.2422,34.0449,34.1077,47138.0
2016-01-19 12:00:00,38.05,38.1,37.88,38.05,42914.0,34.1166,34.1615,33.9642,34.1166,42914.0
2016-01-19 12:30:00,38.04,38.16,37.99,38.12,50632.0,34.1077,34.2153,34.0629,34.1794,50632.0
2016-01-19 13:00:00,38.12,38.12,37.67,37.68,114867.0,34.1794,34.1794,33.7759,33.7849,114867.0
2016-01-19 13:30:00,37.66,37.8,37.6,37.73,73875.0,33.767,33.8925,33.7132,33.8297,73875.0
2016-01-19 14:00:00,37.72,37.76,37.21,37.23,67178.0,33.8208,33.8566,33.3635,33.3814,67178.0
2016-01-19 14:30:00,37.23,37.23,36.77,36.81,95224.0,33.3814,33.3814,32.969,33.0048,95224.0
2016-01-19 15:00:00,36.81,37.34,36.79,37.34,65886.0,33.0048,33.48,32.9869,33.48,65886.0
2016-01-19 15:30:00,37.34,37.46,37.22,37.23,170325.0,33.48,33.5876,33.3724,33.3814,170325.0
2016-01-20 09:30:00,36.64,36.85,36.3,36.3,63264.0,32.8524,33.0407,32.5476,32.5476,63264.0
2016-01-20 10:00:00,36.34,36.34,35.88,36.07,91407.0,32.5834,32.5834,32.171,32.3413,91407.0
2016-01-20 10:30:00,36.04,36.08,35.76,35.78,36472.0,32.3144,32.3503,32.0634,32.0813,36472.0
2016-01-20 11:00:00,35.78,36.17,35.78,36.13,119190.0,32.0813,32.431,32.0813,32.3951,119190.0
2016-01-20 11:30:00,36.18,36.3,36.09,36.15,121216.0,32.44,32.5476,32.3593,32.4131,121216.0
2016-01-20 12:00:00,36.14,36.18,35.93,36.03,154126.0,32.4041,32.44,32.2158,32.3055,154126.0
2016-01-20 12:30:00,36.03,36.22,35.89,36.22,77382.0,32.3055,32.4758,32.1799,32.4758,77382.0
2016-01-20 13:00:00,36.2,36.33,36.0,36.18,22804.0,32.4579,32.5745,32.2786,32.44,22804.0
2016-01-20 13:30:00,36.18,36.88,36.18,36.88,84374.0,32.44,33.0676,32.44,33.0676,84374.0
2016-01-20 14:00:00,36.82,36.87,36.75,36.81,83586.0,33.0138,33.0586,32.951,33.0048,83586.0
2016-01-20 14:30:00,36.83,37.08,36.76,37.02,61883.0,33.0228,33.2469,32.96,33.1931,61883.0
2016-01-20 15:00:00,37.02,37.56,36.99,37.56,73748.0,33.1931,33.6773,33.1662,33.6773,73748.0
2016-01-20 15:30:00,37.56,37.64,37.04,37.06,242991.0,33.6773,33.749,33.2111,33.229,242991.0
2016-01-21 09:30:00,37.32,38.29,37.18,37.57,138629.0,33.4621,34.3318,33.3366,33.6863,138629.0
2016-01-21 10:00:00,37.55,37.92,37.35,37.84,85730.0,33.6683,34.0001,33.489,33.9284,85730.0
2016-01-21 10:30:00,37.85,38.13,37.54,37.59,60649.0,33.9373,34.1884,33.6594,33.7042,60649.0
2016-01-21 11:00:00,37.59,37.78,37.5,37.57,109580.0,33.7042,33.8746,33.6235,33.6863,109580.0
2016-01-21 11:30:00,37.59,37.91,37.57,37.83,30958.0,33.7042,33.9911,33.6863,33.9194,30958.0
2016-01-21 12:00:00,37.85,38.13,37.85,37.95,54660.0,33.9373,34.1884,33.9373,34.027,54660.0
2016-01-21 12:30:00,37.94,37.98,37.84,37.85,40980.0,34.018,34.0539,33.9284,33.9373,40980.0
2016-01-21 13:00:00,37.86,37.9,37.58,37.58,27195.0,33.9463,33.9822,33.6952,33.6952,27195.0
2016-01-21 13:30:00,37.57,37.89,37.48,37.89,88774.0,33.6863,33.9732,33.6056,33.9732,88774.0
2016-01-21 14:00:00,37.91,37.92,37.33,37.49,55451.0,33.9911,34.0001,33.4711,33.6145,55451.0
2016-01-21 14:30:00,37.55,37.72,37.5,37.7,76744.0,33.6683,33.8208,33.6235,33.8028,76744.0
2016-01-21 15:00:00,37.7,37.74,37.51,37.71,57819.0,33.8028,33.8387,33.6325,33.8118,57819.0
2016-01-21 15:30:00,37.7,37.97,37.63,37.63,193085.0,33.8028,34.0449,33.7401,33.7401,193085.0
2016-01-22 09:30:00,38.16,38.62,38.02,38.44,49677.0,34.2153,34.6277,34.0898,34.4663,49677.0
2016-01-22 10:00:00,38.4,38.51,38.01,38.02,189365.0,34.4305,34.5291,34.0808,34.0898,189365.0
2016-01-22 10:30:00,38.06,38.16,37.92,37.93,104619.0,34.1256,34.2153,34.0001,34.0091,104619.0
2016-01-22 11:00:00,37.93,38.21,37.85,38.11,79591.0,34.0091,34.2601,33.9373,34.1704,79591.0
2016-01-22 11:30:00,38.12,38.17,38.01,38.11,20629.0,34.1794,34.2242,34.0808,34.1704,20629.0
2016-01-22 12:00:00,38.09,38.21,38.09,38.11,22126.0,34.1525,34.2601,34.1525,34.1704,22126.0
2016-01-22 12:30:00,38.09,38.26,38.03,38.25,29857.0,34.1525,34.3049,34.0987,34.296,29857.0
2016-01-22 13:00:00,38.24,38.44,38.19,38.36,53356.0,34.287,34.4663,34.2422,34.3946,53356.0
2016-01-22 13:30:00,38.36,38.49,38.36,38.46,56222.0,34.3946,34.5112,34.3946,34.4843,56222.0
2016-01-22 14:00:00,38.47,38.66,38.41,38.65,57446.0,34.4932,34.6636,34.4394,34.6546,57446.0
2016-01-22 14:30:00,38.64,38.7,38.42,38.45,57474.0,34.6457,34.6995,34.4484,34.4753,57474.0
2016-01-22 15:00:00,38.47,38.51,38.21,38.27,73107.0,34.4932,34.5291,34.2601,34.3139,73107.0
2016-01-22 15:30:00,38.26,38.36,38.17,38.32,269255.0,34.3049,34.3946,34.2242,34.3587,269255.0
2016-01-25 09:30:00,38.37,38.66,38.0,38.43,67914.0,34.4036,34.6636,34.0718,34.4574,67914.0
2016-01-25 10:00:00,38.35,38.49,38.29,38.34,50016.0,34.3856,34.5112,34.3318,34.3767,50016.0
2016-01-25 10:30:00,38.34,38.4,38.16,38.23,56675.0,34.3767,34.4305,34.2153,34.278,56675.0
2016-01-25 11:00:00,38.22,38.43,38.19,38.41,29771.0,34.2691,34.4574,34.2422,34.4394,29771.0
2016-01-25 11:30:00,38.38,38.47,38.32,38.37,31835.0,34.4125,34.4932,34.3587,34.4036,31835.0
2016-01-25 12:00:00,38.32,38.39,38.23,38.23,19970.0,34.3587,34.4215,34.278,34.278,19970.0
2016-01-25 12:30:00,38.23,38.45,38.21,38.45,52383.0,34.278,34.4753,34.2601,34.4753,52383.0
2016-01-25 13:00:00,38.48,38.57,38.4,38.41,34052.0,34.5022,34.5829,34.4305,34.4394,34052.0
2016-01-25 13:30:00,38.39,38.4,38.22,38.23,30003.0,34.4215,34.4305,34.2691,34.278,30003.0
2016-01-25 14:00:00,38.23,38.36,38.22,38.27,44027.0,34.278,34.3946,34.2691,34.3139,44027.0
2016-01-25 14:30:00,38.26,38.33,38.22,38.32,28748.0,34.3049,34.3677,34.2691,34.3587,28748.0
2016-01-25 15:00:00,38.33,38.39,37.99,38.02,44934.0,34.3677,34.4215,34.0629,34.0898,44934.0
2016-01-25 15:30:00,38.03,38.06,37.93,37.94,182235.0,34.0987,34.1256,34.0091,34.018,182235.0
2016-01-26 09:30:00,38.22,38.36,37.88,38.35,57384.0,34.2691,34.3946,33.9642,34.3856,57384.0
2016-01-26 10:00:00,38.38,38.51,38.31,38.38,48507.0,34.4125,34.5291,34.3498,34.4125,48507.0
2016-01-26 10:30:00,38.41,38.61,38.23,38.23,41667.0,34.4394,34.6188,34.278,34.278,41667.0
2016-01-26 11:00:00,38.23,38.44,38.23,38.4,20926.0,34.278,34.4663,34.278,34.4305,20926.0
2016-01-26 11:30:00,38.41,38.49,38.34,38.46,23551.0,34.4394,34.5112,34.3767,34.4843,23551.0
2016-01-26 12:00:00,38.49,38.69,38.47,38.68,17508.0,34.5112,34.6905,34.4932,34.6815,17508.0
2016-01-26 12:30:00,38.69,38.7,38.6,38.67,46729.0,34.6905,34.6995,34.6098,34.6726,46729.0
2016-01-26 13:00:00,38.67,38.75,38.62,38.71,42665.0,34.6726,34.7443,34.6277,34.7084,42665.0
2016-01-26 13:30:00,38.7,38.75,38.61,38.69,25824.0,34.6995,34.7443,34.6188,34.6905,25824.0
2016-01-26 14:00:00,38.69,38.74,38.56,38.68,45903.0,34.6905,34.7353,34.5739,34.6815,45903.0
2016-01-26 14:30:00,38.67,38.76,38.64,38.64,43808.0,34.6726,34.7533,34.6457,34.6457,43808.0
2016-01-26 15:00:00,38.63,38.63,38.29,38.33,47575.0,34.6367,34.6367,34.3318,34.3677,47575.0
2016-01-26 15:30:00,38.32,38.44,38.31,38.44,108837.0,34.3587,34.4663,34.3498,34.4663,108837.0
2016-01-27 09:30:00,38.29,38.42,37.91,38.11,28030.0,34.3318,34.4484,33.9911,34.1704,28030.0
2016-01-27 10:00:00,38.07,38.07,37.83,37.9,43115.0,34.1346,34.1346,33.9194,33.9822,43115.0
2016-01-27 10:30:00,37.92,38.11,37.88,37.95,18938.0,34.0001,34.1704,33.9642,34.027,18938.0
2016-01-27 11:00:00,37.94,38.01,37.9,37.98,24647.0,34.018,34.0808,33.9822,34.0539,24647.0
2016-01-27 11:30:00,37.98,38.33,37.98,38.29,18702.0,34.0539,34.3677,34.0539,34.3318,18702.0
2016-01-27 12:00:00,38.28,38.44,38.27,38.32,20222.0,34.3229,34.4663,34.3139,34.3587,20222.0
2016-01-27 12:30:00,38.35,38.38,38.23,38.23,25296.0,34.3856,34.4125,34.278,34.278,25296.0
2016-01-27 13:00:00,38.21,38.33,38.11,38.11,16570.0,34.2601,34.3677,34.1704,34.1704,16570.0
2016-01-27 13:30:00,38.13,38.16,37.97,38.02,14916.0,34.1884,34.2153,34.0449,34.0898,14916.0
2016-01-27 14:00:00,38.01,38.15,37.83,38.05,33117.0,34.0808,34.2063,33.9194,34.1166,33117.0
2016-01-27 14:30:00,37.98,38.08,37.67,37.7,29173.0,34.0539,34.1435,33.7759,33.8028,29173.0
2016-01-27 15:00:00,37.69,37.69,37.37,37.58,58942.0,33.7939,33.7939,33.5069,33.6952,58942.0
2016-01-27 15:30:00,37.53,37.73,37.52,37.66,109931.0,33.6504,33.8297,33.6414,33.767,109931.0
2016-01-28 09:30:00,37.82,38.17,37.26,37.36,77793.0,33.9104,34.2242,33.4083,33.498,77793.0
2016-01-28 10:00:00,37.36,37.73,37.29,37.73,88961.0,33.498,33.8297,33.4352,33.8297,88961.0
2016-01-28 10:30:00,37.7,37.72,37.27,37.47,46423.0,33.8028,33.8208,33.4173,33.5966,46423.0
2016-01-28 11:00:00,37.44,37.86,37.44,37.7,24114.0,33.5697,33.9463,33.5697,33.8028,24114.0
2016-01-28 11:30:00,37.69,37.7,37.47,37.61,32073.0,33.7939,33.8028,33.5966,33.7221,32073.0
2016-01-28 12:00:00,37.61,37.87,37.61,37.87,34064.0,33.7221,33.9553,33.7221,33.9553,34064.0
2016-01-28 12:30:00,37.85,38.0,37.78,37.8,27140.0,33.9373,34.0718,33.8746,33.8925,27140.0
2016-01-28 13:00:00,37.78,37.83,37.61,37.7,27020.0,33.8746,33.9194,33.7221,33.8028,27020.0
2016-01-28 13:30:00,37.7,37.86,37.61,37.61,53831.0,33.8028,33.9463,33.7221,33.7221,53831.0
2016-01-28 14:00:00,37.58,37.72,37.52,37.68,49924.0,33.6952,33.8208,33.6414,33.7849,49924.0
2016-01-28 14:30:00,37.71,37.71,37.28,37.29,57866.0,33.8118,33.8118,33.4262,33.4352,57866.0
2016-01-28 15:00:00,37.3,37.34,37.17,37.17,120009.0,33.4442,33.48,33.3276,33.3276,120009.0
2016-01-28 15:30:00,37.18,37.37,37.16,37.31,213480.0,33.3366,33.5069,33.3187,33.4531,213480.0
2016-01-29 09:30:00,37.52,38.05,37.52,37.72,46018.0,33.6414,34.1166,33.6414,33.8208,46018.0
2016-01-29 10:00:00,37.7,38.03,37.7,37.7,64065.0,33.8028,34.0987,33.8028,33.8028,64065.0
2016-01-29 10:30:00,37.69,37.79,37.64,37.68,74284.0,33.7939,33.8835,33.749,33.7849,74284.0
2016-01-29 11:00:00,37.7,37.95,37.69,37.84,43378.0,33.8028,34.027,33.7939,33.9284,43378.0
2016-01-29 11:30:00,37.84,37.93,37.77,37.89,31570.0,33.9284,34.0091,33.8656,33.9732,31570.0
2016-01-29 12:00:00,37.87,38.11,37.84,38.04,43670.0,33.9553,34.1704,33.9284,34.1077,43670.0
2016-01-29 12:30:00,38.02,38.07,37.93,38.07,33265.0,34.0898,34.1346,34.0091,34.1346,33265.0
2016-01-29 13:00:00,38.1,38.18,38.02,38.06,40300.0,34.1615,34.2332,34.0898,34.1256,40300.0
2016-01-29 13:30:00,38.07,38.17,38.02,38.07,35438.0,34.1346,34.2242,34.0898,34.1346,35438.0
2016-01-29 14:00:00,38.06,38.17,38.04,38.08,32897.0,34.1256,34.2242,34.1077,34.1435,32897.0
2016-01-29 14:30:00,38.08,38.23,38.03,38.08,25961.0,34.1435,34.278,34.0987,34.1435,25961.0
2016-01-29 15:00:00,38.09,38.21,38.03,38.17,49311.0,34.1525,34.2601,34.0987,34.2242,49311.0
2016-01-29 15:30:00,38.17,38.51,38.14,38.44,245583.0,34.2242,34.5291,34.1973,34.4663,245583.0
2016-02-01 09:30:00,38.16,38.34,38.08,38.26,46683.0,34.2153,34.3767,34.1435,34.3049,46683.0
2016-02-01 10:00:00,38.19,38.33,38.14,38.22,64721.0,34.2422,34.3677,34.1973,34.2691,64721.0
2016-02-01 10:30:00,38.21,38.43,38.17,38.33,119115.0,34.2601,34.4574,34.2242,34.3677,119115.0
2016-02-01 11:00:00,38.33,38.51,38.27,38.5,108447.0,34.3677,34.5291,34.3139,34.5201,108447.0
2016-02-01 11:30:00,38.47,38.63,38.39,38.55,77575.0,34.4932,34.6367,34.4215,34.565,77575.0
2016-02-01 12:00:00,38.55,38.64,38.47,38.51,69243.0,34.565,34.6457,34.4932,34.5291,69243.0
2016-02-01 12:30:00,38.5,38.58,38.29,38.3,75266.0,34.5201,34.5919,34.3318,34.3408,75266.0
2016-02-01 13:00:00,38.32,38.39,38.19,38.28,71571.0,34.3587,34.4215,34.2422,34.3229,71571.0
2016-02-01 13:30:00,38.28,38.34,38.15,38.25,58082.0,34.3229,34.3767,34.2063,34.296,58082.0
2016-02-01 14:00:00,38.23,38.25,38.01,38.11,76005.0,34.278,34.296,34.0808,34.1704,76005.0
2016-02-01 14:30:00,38.14,38.34,38.03,38.34,74924.0,34.1973,34.3767,34.0987,34.3767,74924.0
2016-02-01 15:00:00,38.34,38.38,38.18,38.22,148360.0,34.3767,34.4125,34.2332,34.2691,148360.0
2016-02-01 15:30:00,38.23,38.27,38.06,38.19,274740.0,34.278,34.3139,34.1256,34.2422,274740.0
2016-02-02 09:30:00,38.04,38.29,37.73,38.25,46414.0,34.1077,34.3318,33.8297,34.296,46414.0
2016-02-02 10:00:00,38.23,38.43,38.12,38.19,58157.0,34.278,34.4574,34.1794,34.2422,58157.0
2016-02-02 10:30:00,38.17,38.31,38.01,38.26,77820.0,34.2242,34.3498,34.0808,34.3049,77820.0
2016-02-02 11:00:00,38.25,38.63,38.22,38.53,158962.0,34.296,34.6367,34.2691,34.547,158962.0
2016-02-02 11:30:00,38.52,38.69,38.47,38.48,60750.0,34.5381,34.6905,34.4932,34.5022,60750.0
2016-02-02 12:00:00,38.48,38.56,38.19,38.21,38926.0,34.5022,34.5739,34.2422,34.2601,38926.0
2016-02-02 12:30:00,38.21,38.26,38.01,38.1,32593.0,34.2601,34.3049,34.0808,34.1615,32593.0
2016-02-02 13:00:00,38.1,38.11,37.94,37.94,50631.0,34.1615,34.1704,34.018,34.018,50631.0
2016-02-02 13:30:00,37.93,37.94,37.51,37.51,70547.0,34.0091,34.018,33.6325,33.6325,70547.0
2016-02-02 14:00:00,37.51,37.56,37.35,37.35,69846.0,33.6325,33.6773,33.489,33.489,69846.0
2016-02-02 14:30:00,37.35,37.52,37.29,37.34,72296.0,33.489,33.6414,33.4352,33.48,72296.0
2016-02-02 15:00:00,37.33,37.36,37.16,37.26,95045.0,33.4711,33.498,33.3187,33.4083,95045.0
2016-02-02 15:30:00,37.28,37.41,37.25,37.33,224761.0,33.4262,33.5428,33.3993,33.4711,224761.0
2016-02-03 09:30:00,37.53,38.06,37.36,37.55,24057.0,33.6504,34.1256,33.498,33.6683,24057.0
2016-02-03 10:00:00,37.53,37.54,37.06,37.07,24102.0,33.6504,33.6594,33.229,33.238,24102.0
2016-02-03 10:30:00,37.03,37.12,36.91,37.03,29502.0,33.2021,33.2828,33.0945,33.2021,29502.0
2016-02-03 11:00:00,37.08,37.1,36.9,37.03,44718.0,33.2469,33.2649,33.0855,33.2021,44718.0
2016-02-03 11:30:00,37.03,37.4,36.98,37.24,47483.0,33.2021,33.5338,33.1573,33.3904,47483.0
2016-02-03 12:00:00,37.23,37.46,37.18,37.42,23021.0,33.3814,33.5876,33.3366,33.5518,23021.0
2016-02-03 12:30:00,37.36,37.54,37.33,37.5,39236.0,33.498,33.6594,33.4711,33.6235,39236.0
2016-02-03 13:00:00,37.53,37.61,37.34,37.35,43136.0,33.6504,33.7221,33.48,33.489,43136.0
2016-02-03 13:30:00,37.36,37.37,37.21,37.28,40062.0,33.498,33.5069,33.3635,33.4262,40062.0
2016-02-03 14:00:00,37.26,37.87,37.26,37.85,52664.0,33.4083,33.9553,33.4083,33.9373,52664.0
2016-02-03 14:30:00,37.85,37.88,37.62,37.67,97685.0,33.9373,33.9642,33.7311,33.7759,97685.0
2016-02-03 15:00:00,37.68,37.7,37.55,37.56,106298.0,33.7849,33.8028,33.6683,33.6773,106298.0
2016-02-03 15:30:00,37.55,37.62,37.38,37.52,258656.0,33.6683,33.7311,33.5159,33.6414,258656.0
2016-02-04 09:30:00,37.53,38.1,37.29,37.58,25994.0,33.6504,34.1615,33.4352,33.6952,25994.0
2016-02-04 10:00:00,37.56,37.85,37.36,37.74,34694.0,33.6773,33.9373,33.498,33.8387,34694.0
2016-02-04 10:30:00,37.7,37.81,37.66,37.79,149811.0,33.8028,33.9015,33.767,33.8835,149811.0
2016-02-04 11:00:00,37.79,37.8,37.53,37.56,48830.0,33.8835,33.8925,33.6504,33.6773,48830.0
2016-02-04 11:30:00,37.56,37.65,37.42,37.42,31800.0,33.6773,33.758,33.5518,33.5518,31800.0
2016-02-04 12:00:00,37.42,37.68,37.37,37.6,46180.0,33.5518,33.7849,33.5069,33.7132,46180.0
2016-02-04 12:30:00,37.62,37.64,37.53,37.58,66679.0,33.7311,33.749,33.6504,33.6952,66679.0
2016-02-04 13:00:00,37.59,37.63,37.56,37.58,66696.0,33.7042,33.7401,33.6773,33.6952,66696.0
2016-02-04 13:30:00,37.58,37.63,37.35,37.45,24583.0,33.6952,33.7401,33.489,33.5787,24583.0
2016-02-04 14:00:00,37.42,37.48,37.31,37.41,35205.0,33.5518,33.6056,33.4531,33.5428,35205.0
2016-02-04 14:30:00,37.41,37.5,37.34,37.48,50928.0,33.5428,33.6235,33.48,33.6056,50928.0
2016-02-04 15:00:00,37.46,37.59,37.38,37.48,49352.0,33.5876,33.7042,33.5159,33.6056,49352.0
2016-02-04 15:30:00,37.47,37.68,37.46,37.62,150914.0,33.5966,33.7849,33.5876,33.7311,150914.0
2016-02-05 09:30:00,37.48,37.93,37.31,37.43,99453.0,33.6056,34.0091,33.4531,33.5607,99453.0
2016-02-05 10:00:00,37.44,37.5,37.15,37.16,91472.0,33.5697,33.6235,33.3097,33.3187,91472.0
2016-02-05 10:30:00,37.13,37.35,37.02,37.02,117335.0,33.2918,33.489,33.1931,33.1931,117335.0
2016-02-05 11:00:00,37.02,37.05,36.87,36.89,209295.0,33.1931,33.22,33.0586,33.0766,209295.0
2016-02-05 11:30:00,36.88,36.97,36.82,36.86,200103.0,33.0676,33.1483,33.0138,33.0497,200103.0
2016-02-05 12:00:00,36.87,36.95,36.8,36.91,127724.0,33.0586,33.1304,32.9959,33.0945,127724.0
2016-02-05 12:30:00,36.91,36.95,36.67,36.68,129483.0,33.0945,33.1304,32.8793,32.8883,129483.0
2016-02-05 13:00:00,36.69,36.84,36.69,36.77,80797.0,32.8972,33.0317,32.8972,32.969,80797.0
2016-02-05 13:30:00,36.77,36.77,36.32,36.32,198982.0,32.969,32.969,32.5655,32.5655,198982.0
2016-02-05 14:00:00,36.31,36.35,35.94,35.95,113803.0,32.5565,32.5924,32.2248,32.2337,113803.0
2016-02-05 14:30:00,35.96,36.07,35.93,35.99,119411.0,32.2427,32.3413,32.2158,32.2696,119411.0
2016-02-05 15:00:00,35.98,36.26,35.97,36.19,152803.0,32.2606,32.5117,32.2517,32.4489,152803.0
2016-02-05 15:30:00,36.19,36.28,36.05,36.21,346706.0,32.4489,32.5296,32.3234,32.4669,346706.0
2016-02-08 09:30:00,35.82,36.0,35.37,35.55,119086.0,32.1172,32.2786,31.7137,31.8751,119086.0
2016-02-08 10:00:00,35.55,35.79,35.53,35.69,367698.0,31.8751,32.0903,31.8571,32.0006,367698.0
2016-02-08 10:30:00,35.65,35.94,35.26,35.32,144005.0,31.9647,32.2248,31.6151,31.6689,144005.0
2016-02-08 11:00:00,35.33,35.43,35.17,35.3,103484.0,31.6778,31.7675,31.5344,31.6509,103484.0
2016-02-08 11:30:00,35.3,35.39,35.04,35.2,129756.0,31.6509,31.7316,31.4178,31.5613,129756.0
2016-02-08 12:00:00,35.21,35.28,35.05,35.05,184399.0,31.5702,31.633,31.4268,31.4268,184399.0
2016-02-08 12:30:00,35.05,35.2,34.93,35.01,95233.0,31.4268,31.5613,31.3192,31.3909,95233.0
2016-02-08 13:00:00,35.02,35.03,34.76,34.81,109095.0,31.3999,31.4088,31.1667,31.2116,109095.0
2016-02-08 13:30:00,34.82,34.98,34.69,34.72,76792.0,31.2205,31.364,31.104,31.1309,76792.0
2016-02-08 14:00:00,34.73,35.05,34.7,35.03,173142.0,31.1398,31.4268,31.1129,31.4088,173142.0
2016-02-08 14:30:00,35.01,35.07,34.96,35.01,158734.0,31.3909,31.4447,31.3461,31.3909,158734.0
2016-02-08 15:00:00,35.01,35.18,34.98,35.03,202415.0,31.3909,31.5433,31.364,31.4088,202415.0
2016-02-08 15:30:00,35.04,35.41,35.03,35.3,289734.0,31.4178,31.7496,31.4088,31.6509,289734.0
2016-02-09 09:30:00,31.48,35.98,30.4,35.29,485556.0,28.2258,32.2606,27.2575,31.642,485556.0
2016-02-09 10:00:00,35.32,35.37,34.71,34.71,150263.0,31.6689,31.7137,31.1219,31.1219,150263.0
2016-02-09 10:30:00,34.73,34.83,33.97,34.02,189122.0,31.1398,31.2295,30.4584,30.5032,189122.0
2016-02-09 11:00:00,34.01,34.23,33.95,34.2,140585.0,30.4943,30.6915,30.4405,30.6646,140585.0
2016-02-09 11:30:00,34.2,34.32,33.99,34.02,117620.0,30.6646,30.7722,30.4763,30.5032,117620.0
2016-02-09 12:00:00,34.02,34.32,33.97,34.09,109317.0,30.5032,30.7722,30.4584,30.566,109317.0
2016-02-09 12:30:00,34.04,34.19,33.99,34.07,48674.0,30.5212,30.6557,30.4763,30.5481,48674.0
2016-02-09 13:00:00,34.08,34.08,33.46,33.69,146044.0,30.557,30.557,30.0011,30.2074,146044.0
2016-02-09 13:30:00,33.7,34.16,33.7,34.03,140533.0,30.2163,30.6288,30.2163,30.5122,140533.0
2016-02-09 14:00:00,34.03,34.54,33.9,34.34,136023.0,30.5122,30.9695,30.3956,30.7902,136023.0
2016-02-09 14:30:00,34.34,34.89,34.33,34.81,119328.0,30.7902,31.2833,30.7812,31.2116,119328.0
2016-02-09 15:00:00,34.81,35.37,34.78,35.35,235981.0,31.2116,31.7137,31.1847,31.6958,235981.0
2016-02-09 15:30:00,35.34,35.41,35.18,35.41,429091.0,31.6868,31.7496,31.5433,31.7496,429091.0
2016-02-10 09:30:00,35.36,35.44,34.16,34.58,148781.0,31.7047,31.7765,30.6288,31.0054,148781.0
2016-02-10 10:00:00,34.59,35.78,34.58,35.75,114126.0,31.0143,32.0813,31.0054,32.0544,114126.0
2016-02-10 10:30:00,35.74,35.86,35.48,35.51,96767.0,32.0454,32.153,31.8123,31.8392,96767.0
2016-02-10 11:00:00,35.52,35.63,35.46,35.54,96051.0,31.8482,31.9468,31.7944,31.8661,96051.0
2016-02-10 11:30:00,35.56,35.56,35.22,35.25,67630.0,31.884,31.884,31.5792,31.6061,67630.0
2016-02-10 12:00:00,35.23,35.31,35.2,35.25,43443.0,31.5882,31.6599,31.5613,31.6061,43443.0
2016-02-10 12:30:00,35.26,35.29,35.0,35.06,50764.0,31.6151,31.642,31.3819,31.4357,50764.0
2016-02-10 13:00:00,35.07,35.09,34.96,34.99,69149.0,31.4447,31.4626,31.3461,31.373,69149.0
2016-02-10 13:30:00,34.98,34.98,34.73,34.74,133146.0,31.364,31.364,31.1398,31.1488,133146.0
2016-02-10 14:00:00,34.74,34.9,34.66,34.86,143970.0,31.1488,31.2923,31.0771,31.2564,143970.0
2016-02-10 14:30:00,34.86,34.94,34.75,34.84,172500.0,31.2564,31.3281,31.1578,31.2385,172500.0
2016-02-10 15:00:00,34.84,34.91,34.78,34.8,134761.0,31.2385,31.3012,31.1847,31.2026,134761.0
2016-02-10 15:30:00,34.81,34.81,34.75,34.76,343977.0,31.2116,31.2116,31.1578,31.1667,343977.0
2016-02-11 09:30:00,34.07,34.71,33.48,33.72,148058.0,30.5481,31.1219,30.0191,30.2343,148058.0
2016-02-11 10:00:00,33.71,34.08,33.68,33.78,104603.0,30.2253,30.557,30.1984,30.2881,104603.0
2016-02-11 10:30:00,33.76,33.86,33.55,33.79,128147.0,30.2701,30.3598,30.0818,30.297,128147.0
2016-02-11 11:00:00,33.78,34.13,33.78,34.07,158090.0,30.2881,30.6019,30.2881,30.5481,158090.0
2016-02-11 11:30:00,34.06,34.47,33.94,34.43,132215.0,30.5391,30.9067,30.4315,30.8709,132215.0
2016-02-11 12:00:00,34.42,34.64,34.37,34.44,106955.0,30.8619,31.0592,30.8171,30.8798,106955.0
2016-02-11 12:30:00,34.45,34.56,34.26,34.56,118267.0,30.8888,30.9874,30.7184,30.9874,118267.0
2016-02-11 13:00:00,34.56,34.6,34.35,34.35,65862.0,30.9874,31.0233,30.7991,30.7991,65862.0
2016-02-11 13:30:00,34.34,34.4,33.98,33.98,69792.0,30.7902,30.844,30.4674,30.4674,69792.0
2016-02-11 14:00:00,33.98,34.04,33.85,33.91,109644.0,30.4674,30.5212,30.3508,30.4046,109644.0
2016-02-11 14:30:00,33.91,34.25,33.79,34.19,131507.0,30.4046,30.7095,30.297,30.6557,131507.0
2016-02-11 15:00:00,34.2,34.2,33.9,33.93,206783.0,30.6646,30.6646,30.3956,30.4225,206783.0
2016-02-11 15:30:00,33.93,33.97,33.65,33.69,430072.0,30.4225,30.4584,30.1715,30.2074,430072.0
2016-02-12 09:30:00,34.25,34.73,34.0,34.47,70932.0,30.7095,31.1398,30.4853,30.9067,70932.0
2016-02-12 10:00:00,34.46,34.46,34.28,34.39,41154.0,30.8978,30.8978,30.7364,30.835,41154.0
2016-02-12 10:30:00,34.39,34.42,34.17,34.28,64860.0,30.835,30.8619,30.6377,30.7364,64860.0
2016-02-12 11:00:00,34.29,34.42,34.17,34.34,61135.0,30.7453,30.8619,30.6377,30.7902,61135.0
2016-02-12 11:30:00,34.35,34.38,34.03,34.05,54092.0,30.7991,30.826,30.5122,30.5301,54092.0
2016-02-12 12:00:00,34.07,34.19,34.02,34.1,32843.0,30.5481,30.6557,30.5032,30.575,32843.0
2016-02-12 12:30:00,34.11,34.14,33.97,33.98,35545.0,30.5839,30.6108,30.4584,30.4674,35545.0
2016-02-12 13:00:00,33.98,34.0,33.82,33.89,40755.0,30.4674,30.4853,30.3239,30.3867,40755.0
2016-02-12 13:30:00,33.88,34.22,33.88,34.22,58928.0,30.3777,30.6826,30.3777,30.6826,58928.0
2016-02-12 14:00:00,34.22,34.33,34.17,34.2,48482.0,30.6826,30.7812,30.6377,30.6646,48482.0
2016-02-12 14:30:00,34.21,34.24,34.14,34.2,39867.0,30.6736,30.7005,30.6108,30.6646,39867.0
2016-02-12 15:00:00,34.21,34.35,34.18,34.34,68820.0,30.6736,30.7991,30.6467,30.7902,68820.0
2016-02-12 15:30:00,34.34,34.37,34.23,34.31,154759.0,30.7902,30.8171,30.6915,30.7633,154759.0
2016-02-16 09:30:00,34.81,35.22,34.65,34.93,127099.0,31.2116,31.5792,31.0681,31.3192,127099.0
2016-02-16 10:00:00,34.92,35.16,34.81,35.12,85173.0,31.3102,31.5254,31.2116,31.4895,85173.0
2016-02-16 10:30:00,35.13,35.24,35.13,35.19,98834.0,31.4985,31.5971,31.4985,31.5523,98834.0
2016-02-16 11:00:00,35.19,35.53,35.19,35.46,124773.0,31.5523,31.8571,31.5523,31.7944,124773.0
2016-02-16 11:30:00,35.46,36.19,35.46,36.18,142701.0,31.7944,32.4489,31.7944,32.44,142701.0
2016-02-16 12:00:00,36.18,36.24,35.92,36.2,108327.0,32.44,32.4938,32.2068,32.4579,108327.0
2016-02-16 12:30:00,36.18,36.4,35.92,36.29,75331.0,32.44,32.6372,32.2068,32.5386,75331.0
2016-02-16 13:00:00,36.25,36.34,36.16,36.26,36002.0,32.5027,32.5834,32.422,32.5117,36002.0
2016-02-16 13:30:00,36.27,36.56,36.2,36.5,65943.0,32.5207,32.7807,32.4579,32.7269,65943.0
2016-02-16 14:00:00,36.51,36.58,36.11,36.28,157617.0,32.7358,32.7986,32.3772,32.5296,157617.0
2016-02-16 14:30:00,36.28,36.4,36.16,36.32,86894.0,32.5296,32.6372,32.422,32.5655,86894.0
2016-02-16 15:00:00,36.32,36.37,36.2,36.33,115015.0,32.5655,32.6103,32.4579,32.5745,115015.0
2016-02-16 15:30:00,36.35,36.39,36.18,36.26,268423.0,32.5924,32.6282,32.44,32.5117,268423.0
2016-02-17 09:30:00,36.48,36.63,36.03,36.5,57061.0,32.7089,32.8434,32.3055,32.7269,57061.0
2016-02-17 10:00:00,36.53,36.9,36.44,36.74,52758.0,32.7538,33.0855,32.6731,32.9421,52758.0
2016-02-17 10:30:00,36.75,37.07,36.67,37.05,74669.0,32.951,33.238,32.8793,33.22,74669.0
2016-02-17 11:00:00,37.03,37.09,36.88,37.05,73037.0,33.2021,33.2559,33.0676,33.22,73037.0
2016-02-17 11:30:00,37.05,37.06,36.86,37.06,59444.0,33.22,33.229,33.0497,33.229,59444.0
2016-02-17 12:00:00,37.06,37.19,36.93,37.16,50282.0,33.229,33.3456,33.1124,33.3187,50282.0
2016-02-17 12:30:00,37.17,37.33,37.17,37.27,42525.0,33.3276,33.4711,33.3276,33.4173,42525.0
2016-02-17 13:00:00,37.28,37.41,37.23,37.25,99037.0,33.4262,33.5428,33.3814,33.3993,99037.0
2016-02-17 13:30:00,37.24,37.27,37.13,37.24,45297.0,33.3904,33.4173,33.2918,33.3904,45297.0
2016-02-17 14:00:00,37.25,37.35,37.22,37.27,45378.0,33.3993,33.489,33.3724,33.4173,45378.0
2016-02-17 14:30:00,37.28,37.33,36.97,37.01,48133.0,33.4262,33.4711,33.1483,33.1842,48133.0
2016-02-17 15:00:00,37.02,37.08,36.89,36.93,70581.0,33.1931,33.2469,33.0766,33.1124,70581.0
2016-02-17 15:30:00,36.94,37.14,36.9,37.14,218722.0,33.1214,33.3007,33.0855,33.3007,218722.0
2016-02-18 09:30:00,37.35,38.48,37.35,37.61,127844.0,33.489,34.5022,33.489,33.7221,127844.0
2016-02-18 10:00:00,37.61,38.02,37.57,38.0,140079.0,33.7221,34.0898,33.6863,34.0718,140079.0
2016-02-18 10:30:00,38.01,38.01,37.76,37.83,86323.0,34.0808,34.0808,33.8566,33.9194,86323.0
2016-02-18 11:00:00,37.84,37.97,37.69,37.87,102868.0,33.9284,34.0449,33.7939,33.9553,102868.0
2016-02-18 11:30:00,37.87,38.0,37.81,37.9,58566.0,33.9553,34.0718,33.9015,33.9822,58566.0
2016-02-18 12:00:00,37.93,38.0,37.84,37.96,42348.0,34.0091,34.0718,33.9284,34.036,42348.0
2016-02-18 12:30:00,37.95,38.04,37.92,37.97,59880.0,34.027,34.1077,34.0001,34.0449,59880.0
2016-02-18 13:00:00,37.96,38.01,37.84,37.87,73879.0,34.036,34.0808,33.9284,33.9553,73879.0
2016-02-18 13:30:00,37.87,37.88,37.62,37.8,73692.0,33.9553,33.9642,33.7311,33.8925,73692.0
2016-02-18 14:00:00,37.79,37.91,37.74,37.79,88033.0,33.8835,33.9911,33.8387,33.8835,88033.0
2016-02-18 14:30:00,37.8,37.9,37.78,37.81,99532.0,33.8925,33.9822,33.8746,33.9015,99532.0
2016-02-18 15:00:00,37.82,37.84,37.54,37.58,143787.0,33.9104,33.9284,33.6594,33.6952,143787.0
2016-02-18 15:30:00,37.59,37.61,37.37,37.52,262931.0,33.7042,33.7221,33.5069,33.6414,262931.0
2016-02-19 09:30:00,37.57,37.84,37.2,37.61,65039.0,33.6863,33.9284,33.3545,33.7221,65039.0
2016-02-19 10:00:00,37.63,37.93,37.53,37.84,64967.0,33.7401,34.0091,33.6504,33.9284,64967.0
2016-02-19 10:30:00,37.84,38.03,37.81,37.96,88340.0,33.9284,34.0987,33.9015,34.036,88340.0
2016-02-19 11:00:00,37.95,38.02,37.8,37.98,99044.0,34.027,34.0898,33.8925,34.0539,99044.0
2016-02-19 11:30:00,37.99,38.04,37.94,37.99,66693.0,34.0629,34.1077,34.018,34.0629,66693.0
2016-02-19 12:00:00,37.99,38.0,37.82,37.9,42985.0,34.0629,34.0718,33.9104,33.9822,42985.0
2016-02-19 12:30:00,37.91,38.15,37.91,38.13,28832.0,33.9911,34.2063,33.9911,34.1884,28832.0
2016-02-19 13:00:00,38.12,38.19,38.03,38.19,30812.0,34.1794,34.2422,34.0987,34.2422,30812.0
2016-02-19 13:30:00,38.17,38.19,37.97,38.0,53715.0,34.2242,34.2422,34.0449,34.0718,53715.0
2016-02-19 14:00:00,38.0,38.04,37.92,38.0,99342.0,34.0718,34.1077,34.0001,34.0718,99342.0
2016-02-19 14:30:00,38.0,38.04,37.94,37.95,132199.0,34.0718,34.1077,34.018,34.027,132199.0
2016-02-19 15:00:00,37.96,38.08,37.96,38.08,45129.0,34.036,34.1435,34.036,34.1435,45129.0
2016-02-19 15:30:00,38.08,38.32,38.07,38.2,206055.0,34.1435,34.3587,34.1346,34.2511,206055.0
2016-02-22 09:30:00,38.52,39.08,38.52,38.94,83928.0,34.5381,35.0402,34.5381,34.9146,83928.0
2016-02-22 10:00:00,38.92,38.97,38.69,38.7,69327.0,34.8967,34.9415,34.6905,34.6995,69327.0
2016-02-22 10:30:00,38.72,38.8,38.65,38.74,74840.0,34.7174,34.7891,34.6546,34.7353,74840.0
2016-02-22 11:00:00,38.73,38.82,38.68,38.82,52855.0,34.7264,34.8071,34.6815,34.8071,52855.0
2016-02-22 11:30:00,38.8,38.9,38.73,38.9,56133.0,34.7891,34.8788,34.7264,34.8788,56133.0
2016-02-22 12:00:00,38.9,38.91,38.81,38.82,62341.0,34.8788,34.8877,34.7981,34.8071,62341.0
2016-02-22 12:30:00,38.82,38.84,38.74,38.74,46808.0,34.8071,34.825,34.7353,34.7353,46808.0
2016-02-22 13:00:00,38.75,38.86,38.74,38.84,34728.0,34.7443,34.8429,34.7353,34.825,34728.0
2016-02-22 13:30:00,38.83,38.92,38.8,38.91,43657.0,34.816,34.8967,34.7891,34.8877,43657.0
2016-02-22 14:00:00,38.9,38.91,38.72,38.86,71558.0,34.8788,34.8877,34.7174,34.8429,71558.0
2016-02-22 14:30:00,38.85,38.88,38.78,38.82,68306.0,34.834,34.8608,34.7712,34.8071,68306.0
2016-02-22 15:00:00,38.83,38.87,38.77,38.84,74750.0,34.816,34.8519,34.7622,34.825,74750.0
2016-02-22 15:30:00,38.84,39.0,38.84,38.94,136149.0,34.825,34.9684,34.825,34.9146,136149.0
2016-02-23 09:30:00,38.83,39.64,38.83,39.06,89946.0,34.9126,35.6409,34.9126,35.1194,89946.0
2016-02-23 10:00:00,39.1,39.18,39.03,39.16,118871.0,35.1554,35.2273,35.0925,35.2093,118871.0
2016-02-23 10:30:00,39.15,39.16,38.8,38.88,54771.0,35.2003,35.2093,34.8857,34.9576,54771.0
2016-02-23 11:00:00,38.88,38.88,38.62,38.7,30739.0,34.9576,34.9576,34.7238,34.7957,30739.0
2016-02-23 11:30:00,38.69,38.76,38.56,38.56,54399.0,34.7868,34.8497,34.6699,34.6699,54399.0
2016-02-23 12:00:00,38.56,38.66,38.5,38.64,44836.0,34.6699,34.7598,34.6159,34.7418,44836.0
2016-02-23 12:30:00,38.65,38.8,38.62,38.79,63895.0,34.7508,34.8857,34.7238,34.8767,63895.0
2016-02-23 13:00:00,38.79,38.79,38.63,38.71,41048.0,34.8767,34.8767,34.7328,34.8047,41048.0
2016-02-23 13:30:00,38.71,38.73,38.66,38.69,37896.0,34.8047,34.8227,34.7598,34.7868,37896.0
2016-02-23 14:00:00,38.69,38.82,38.67,38.77,56500.0,34.7868,34.9036,34.7688,34.8587,56500.0
2016-02-23 14:30:00,38.77,38.84,38.72,38.82,60167.0,34.8587,34.9216,34.8137,34.9036,60167.0
2016-02-23 15:00:00,38.82,38.83,38.7,38.7,51074.0,34.9036,34.9126,34.7957,34.7957,51074.0
2016-02-23 15:30:00,38.71,38.81,38.7,38.75,151633.0,34.8047,34.8946,34.7957,34.8407,151633.0
2016-02-24 09:30:00,38.43,39.44,38.1,38.65,90580.0,34.553,35.4611,34.2563,34.7508,90580.0
2016-02-24 10:00:00,38.63,38.97,38.56,38.8,132210.0,34.7328,35.0385,34.6699,34.8857,132210.0
2016-02-24 10:30:00,38.8,38.9,38.63,38.67,109320.0,34.8857,34.9756,34.7328,34.7688,109320.0
2016-02-24 11:00:00,38.68,38.69,38.55,38.61,68767.0,34.7778,34.7868,34.6609,34.7148,68767.0
2016-02-24 11:30:00,38.61,38.72,38.56,38.71,59867.0,34.7148,34.8137,34.6699,34.8047,59867.0
2016-02-24 12:00:00,38.7,38.85,38.61,38.66,65276.0,34.7957,34.9306,34.7148,34.7598,65276.0
2016-02-24 12:30:00,38.66,38.71,38.46,38.48,53944.0,34.7598,34.8047,34.58,34.5979,53944.0
2016-02-24 13:00:00,38.48,38.5,38.24,38.28,130155.0,34.5979,34.6159,34.3822,34.4181,130155.0
2016-02-24 13:30:00,38.3,38.57,38.23,38.5,109361.0,34.4361,34.6789,34.3732,34.6159,109361.0
2016-02-24 14:00:00,38.51,38.68,38.46,38.62,92214.0,34.6249,34.7778,34.58,34.7238,92214.0
2016-02-24 14:30:00,38.62,38.68,38.56,38.62,88686.0,34.7238,34.7778,34.6699,34.7238,88686.0
2016-02-24 15:00:00,38.63,38.95,38.63,38.88,71500.0,34.7328,35.0205,34.7328,34.9576,71500.0
2016-02-24 15:30:00,38.88,38.96,38.82,38.89,150407.0,34.9576,35.0295,34.9036,34.9666,150407.0
2016-02-25 09:30:00,38.88,40.0,38.88,39.12,67839.0,34.9576,35.9646,34.9576,35.1734,67839.0
2016-02-25 10:00:00,39.05,39.27,38.9,39.22,95369.0,35.1104,35.3082,34.9756,35.2633,95369.0
2016-02-25 10:30:00,39.21,39.3,39.08,39.1,104333.0,35.2543,35.3352,35.1374,35.1554,104333.0
2016-02-25 11:00:00,39.12,39.12,38.85,38.87,28973.0,35.1734,35.1734,34.9306,34.9486,28973.0
2016-02-25 11:30:00,38.87,38.88,38.73,38.81,86063.0,34.9486,34.9576,34.8227,34.8946,86063.0
2016-02-25 12:00:00,38.81,38.82,38.47,38.5,140889.0,34.8946,34.9036,34.5889,34.6159,140889.0
2016-02-25 12:30:00,38.49,38.51,38.24,38.24,118303.0,34.6069,34.6249,34.3822,34.3822,118303.0
2016-02-25 13:00:00,38.25,38.75,38.19,38.75,157088.0,34.3911,34.8407,34.3372,34.8407,157088.0
2016-02-25 13:30:00,38.76,38.98,38.71,38.92,73077.0,34.8497,35.0475,34.8047,34.9935,73077.0
2016-02-25 14:00:00,38.93,39.01,38.88,38.97,48472.0,35.0025,35.0745,34.9576,35.0385,48472.0
2016-02-25 14:30:00,38.96,39.05,38.82,38.97,39152.0,35.0295,35.1104,34.9036,35.0385,39152.0
2016-02-25 15:00:00,38.98,39.08,38.97,39.04,59020.0,35.0475,35.1374,35.0385,35.1014,59020.0
2016-02-25 15:30:00,39.04,39.24,39.02,39.23,132897.0,35.1014,35.2813,35.0835,35.2723,132897.0
2016-02-26 09:30:00,39.37,39.55,38.48,39.48,82708.0,35.3982,35.56,34.5979,35.4971,82708.0
2016-02-26 10:00:00,39.5,39.5,39.22,39.34,34025.0,35.515,35.515,35.2633,35.3712,34025.0
2016-02-26 10:30:00,39.32,39.41,39.25,39.4,31455.0,35.3532,35.4341,35.2903,35.4251,31455.0
2016-02-26 11:00:00,39.39,39.43,39.29,39.34,39068.0,35.4161,35.4521,35.3262,35.3712,39068.0
2016-02-26 11:30:00,39.32,39.4,39.29,39.31,37298.0,35.3532,35.4251,35.3262,35.3442,37298.0
2016-02-26 12:00:00,39.31,39.31,39.11,39.11,17634.0,35.3442,35.3442,35.1644,35.1644,17634.0
2016-02-26 12:30:00,39.11,39.14,39.06,39.08,18159.0,35.1644,35.1914,35.1194,35.1374,18159.0
2016-02-26 13:00:00,39.09,39.1,38.88,38.92,16741.0,35.1464,35.1554,34.9576,34.9935,16741.0
2016-02-26 13:30:00,38.92,38.95,38.75,38.8,23099.0,34.9935,35.0205,34.8407,34.8857,23099.0
2016-02-26 14:00:00,38.82,38.87,38.76,38.86,26346.0,34.9036,34.9486,34.8497,34.9396,26346.0
2016-02-26 14:30:00,38.85,38.86,38.72,38.74,21363.0,34.9306,34.9396,34.8137,34.8317,21363.0
2016-02-26 15:00:00,38.74,38.81,38.71,38.72,33638.0,34.8317,34.8946,34.8047,34.8137,33638.0
2016-02-26 15:30:00,38.72,38.88,38.72,38.8,78451.0,34.8137,34.9576,34.8137,34.8857,78451.0
2016-02-29 09:30:00,38.87,39.43,38.65,39.31,110506.0,34.9486,35.4521,34.7508,35.3442,110506.0
2016-02-29 10:00:00,39.33,39.44,39.22,39.4,112244.0,35.3622,35.4611,35.2633,35.4251,112244.0
2016-02-29 10:30:00,39.39,39.46,39.34,39.46,132376.0,35.4161,35.4791,35.3712,35.4791,132376.0
2016-02-29 11:00:00,39.45,39.56,39.43,39.49,136076.0,35.4701,35.569,35.4521,35.506,136076.0
2016-02-29 11:30:00,39.5,39.52,39.35,39.42,161710.0,35.515,35.533,35.3802,35.4431,161710.0
2016-02-29 12:00:00,39.43,39.43,39.25,39.28,113700.0,35.4521,35.4521,35.2903,35.3172,113700.0
2016-02-29 12:30:00,39.29,39.29,39.2,39.26,46382.0,35.3262,35.3262,35.2453,35.2992,46382.0
2016-02-29 13:00:00,39.27,39.43,39.23,39.4,78886.0,35.3082,35.4521,35.2723,35.4251,78886.0
2016-02-29 13:30:00,39.36,39.63,39.35,39.63,157706.0,35.3892,35.6319,35.3802,35.6319,157706.0
2016-02-29 14:00:00,39.63,39.63,39.45,39.55,148924.0,35.6319,35.6319,35.4701,35.56,148924.0
2016-02-29 14:30:00,39.55,39.63,39.54,39.62,97378.0,35.56,35.6319,35.551,35.6229,97378.0
2016-02-29 15:00:00,39.62,39.71,39.61,39.71,150118.0,35.6229,35.7039,35.6139,35.7039,150118.0
2016-02-29 15:30:00,39.71,39.76,39.57,39.58,413856.0,35.7039,35.7488,35.578,35.587,413856.0
2016-03-01 09:30:00,39.78,39.94,39.66,39.81,34178.0,35.7668,35.9106,35.6589,35.7938,34178.0
2016-03-01 10:00:00,39.82,40.1,39.82,40.07,45311.0,35.8028,36.0545,35.8028,36.0275,45311.0
2016-03-01 10:30:00,40.06,40.25,39.88,39.89,26274.0,36.0185,36.1894,35.8567,35.8657,26274.0
2016-03-01 11:00:00,39.9,40.12,39.9,40.09,77467.0,35.8747,36.0725,35.8747,36.0455,77467.0
2016-03-01 11:30:00,40.1,40.12,40.0,40.02,55421.0,36.0545,36.0725,35.9646,35.9826,55421.0
2016-03-01 12:00:00,40.02,40.18,39.93,40.18,49529.0,35.9826,36.1264,35.9017,36.1264,49529.0
2016-03-01 12:30:00,40.2,40.3,40.19,40.26,31003.0,36.1444,36.2343,36.1354,36.1984,31003.0
2016-03-01 13:00:00,40.26,40.31,40.19,40.29,29171.0,36.1984,36.2433,36.1354,36.2253,29171.0
2016-03-01 13:30:00,40.29,40.37,40.29,40.31,53489.0,36.2253,36.2973,36.2253,36.2433,53489.0
2016-03-01 14:00:00,40.3,40.53,40.3,40.4,70223.0,36.2343,36.4411,36.2343,36.3242,70223.0
2016-03-01 14:30:00,40.4,40.53,40.37,40.52,99245.0,36.3242,36.4411,36.2973,36.4321,99245.0
2016-03-01 15:00:00,40.52,40.57,40.44,40.55,73915.0,36.4321,36.4771,36.3602,36.4591,73915.0
2016-03-01 15:30:00,40.54,40.54,40.24,40.33,182582.0,36.4501,36.4501,36.1804,36.2613,182582.0
2016-03-02 09:30:00,40.16,40.34,39.55,40.16,17308.0,36.1085,36.2703,35.56,36.1085,17308.0
2016-03-02 10:00:00,40.18,40.21,39.98,40.0,13339.0,36.1264,36.1534,35.9466,35.9646,13339.0
2016-03-02 10:30:00,39.97,40.02,39.9,40.02,31436.0,35.9376,35.9826,35.8747,35.9826,31436.0
2016-03-02 11:00:00,40.01,40.03,39.88,39.91,90104.0,35.9736,35.9916,35.8567,35.8837,90104.0
2016-03-02 11:30:00,39.92,39.95,39.77,39.77,28226.0,35.8927,35.9196,35.7578,35.7578,28226.0
2016-03-02 12:00:00,39.78,39.78,39.57,39.58,25382.0,35.7668,35.7668,35.578,35.587,25382.0
2016-03-02 12:30:00,39.58,39.68,39.55,39.64,58676.0,35.587,35.6769,35.56,35.6409,58676.0
2016-03-02 13:00:00,39.64,39.67,39.6,39.66,30113.0,35.6409,35.6679,35.6049,35.6589,30113.0
2016-03-02 13:30:00,39.65,39.74,39.57,39.73,126908.0,35.6499,35.7308,35.578,35.7218,126908.0
2016-03-02 14:00:00,39.73,39.73,39.57,39.59,39915.0,35.7218,35.7218,35.578,35.596,39915.0
2016-03-02 14:30:00,39.59,39.7,39.59,39.67,37904.0,35.596,35.6949,35.596,35.6679,37904.0
2016-03-02 15:00:00,39.68,39.78,39.61,39.77,57243.0,35.6769,35.7668,35.6139,35.7578,57243.0
2016-03-02 15:30:00,39.76,39.81,39.71,39.79,96228.0,35.7488,35.7938,35.7039,35.7758,96228.0
2016-03-03 09:30:00,39.95,40.55,39.86,40.39,88043.0,35.9196,36.4591,35.8387,36.3152,88043.0
2016-03-03 10:00:00,40.4,40.64,40.21,40.63,71762.0,36.3242,36.54,36.1534,36.531,71762.0
2016-03-03 10:30:00,40.63,40.89,40.63,40.83,77862.0,36.531,36.7648,36.531,36.7109,77862.0
2016-03-03 11:00:00,40.86,40.87,40.54,40.55,60739.0,36.7378,36.7468,36.4501,36.4591,60739.0
2016-03-03 11:30:00,40.56,40.69,40.47,40.68,38139.0,36.4681,36.585,36.3872,36.576,38139.0
2016-03-03 12:00:00,40.76,40.78,40.67,40.7,34004.0,36.6479,36.6659,36.567,36.594,34004.0
2016-03-03 12:30:00,40.69,40.79,40.67,40.77,49438.0,36.585,36.6749,36.567,36.6569,49438.0
2016-03-03 13:00:00,40.79,40.92,40.76,40.88,31080.0,36.6749,36.7918,36.6479,36.7558,31080.0
2016-03-03 13:30:00,40.89,41.01,40.88,41.0,36325.0,36.7648,36.8727,36.7558,36.8637,36325.0
2016-03-03 14:00:00,41.02,41.12,40.97,41.08,38196.0,36.8817,36.9716,36.8367,36.9356,38196.0
2016-03-03 14:30:00,41.08,41.1,40.81,40.81,40512.0,36.9356,36.9536,36.6929,36.6929,40512.0
2016-03-03 15:00:00,40.82,40.89,40.71,40.76,33286.0,36.7019,36.7648,36.603,36.6479,33286.0
2016-03-03 15:30:00,40.77,41.0,40.77,40.86,102867.0,36.6569,36.8637,36.6569,36.7378,102867.0
2016-03-04 09:30:00,40.79,40.98,39.76,40.71,64633.0,36.6749,36.8457,35.7488,36.603,64633.0
2016-03-04 10:00:00,40.73,40.82,40.67,40.76,57699.0,36.6209,36.7019,36.567,36.6479,57699.0
2016-03-04 10:30:00,40.76,40.99,40.68,40.96,60610.0,36.6479,36.8547,36.576,36.8277,60610.0
2016-03-04 11:00:00,40.96,40.97,40.8,40.8,53756.0,36.8277,36.8367,36.6839,36.6839,53756.0
2016-03-04 11:30:00,40.8,40.86,40.73,40.8,67111.0,36.6839,36.7378,36.6209,36.6839,67111.0
2016-03-04 12:00:00,40.8,40.91,40.8,40.91,26229.0,36.6839,36.7828,36.6839,36.7828,26229.0
2016-03-04 12:30:00,40.89,41.0,40.89,40.96,28157.0,36.7648,36.8637,36.7648,36.8277,28157.0
2016-03-04 13:00:00,40.97,41.03,40.95,41.0,21980.0,36.8367,36.8907,36.8188,36.8637,21980.0
2016-03-04 13:30:00,41.01,41.18,40.97,41.15,24780.0,36.8727,37.0255,36.8367,36.9986,24780.0
2016-03-04 14:00:00,41.14,41.15,41.03,41.05,35870.0,36.9896,36.9986,36.8907,36.9087,35870.0
2016-03-04 14:30:00,41.04,41.05,40.92,40.97,35058.0,36.8997,36.9087,36.7918,36.8367,35058.0
2016-03-04 15:00:00,40.97,40.97,40.79,40.97,66294.0,36.8367,36.8367,36.6749,36.8367,66294.0
2016-03-04 15:30:00,40.97,40.97,40.79,40.83,146160.0,36.8367,36.8367,36.6749,36.7109,146160.0
2016-03-07 09:30:00,40.53,40.77,39.76,40.48,25405.0,36.4411,36.6569,35.7488,36.3962,25405.0
2016-03-07 10:00:00,40.45,40.65,40.35,40.35,26419.0,36.3692,36.549,36.2793,36.2793,26419.0
2016-03-07 10:30:00,40.35,40.57,40.34,40.57,81699.0,36.2793,36.4771,36.2703,36.4771,81699.0
2016-03-07 11:00:00,40.59,40.89,40.59,40.75,23267.0,36.4951,36.7648,36.4951,36.6389,23267.0
2016-03-07 11:30:00,40.74,40.77,40.64,40.64,16242.0,36.6299,36.6569,36.54,36.54,16242.0
2016-03-07 12:00:00,40.64,40.64,40.59,40.62,9233.0,36.54,36.54,36.4951,36.522,9233.0
2016-03-07 12:30:00,40.63,40.68,40.6,40.63,15835.0,36.531,36.576,36.5041,36.531,15835.0
2016-03-07 13:00:00,40.64,40.65,40.56,40.56,8606.0,36.54,36.549,36.4681,36.4681,8606.0
2016-03-07 13:30:00,40.54,40.6,40.48,40.56,10333.0,36.4501,36.5041,36.3962,36.4681,10333.0
2016-03-07 14:00:00,40.55,40.66,40.55,40.58,18935.0,36.4591,36.558,36.4591,36.4861,18935.0
2016-03-07 14:30:00,40.6,40.65,40.55,40.63,24994.0,36.5041,36.549,36.4591,36.531,24994.0
2016-03-07 15:00:00,40.63,40.82,40.6,40.8,39792.0,36.531,36.7019,36.5041,36.6839,39792.0
2016-03-07 15:30:00,40.81,40.93,40.73,40.79,72355.0,36.6929,36.8008,36.6209,36.6749,72355.0
2016-03-08 09:30:00,40.4,40.57,40.09,40.32,45065.0,36.3242,36.4771,36.0455,36.2523,45065.0
2016-03-08 10:00:00,40.33,40.6,40.31,40.51,43141.0,36.2613,36.5041,36.2433,36.4231,43141.0
2016-03-08 10:30:00,40.51,40.54,40.21,40.32,39867.0,36.4231,36.4501,36.1534,36.2523,39867.0
2016-03-08 11:00:00,40.33,40.48,40.21,40.48,57373.0,36.2613,36.3962,36.1534,36.3962,57373.0
2016-03-08 11:30:00,40.48,40.85,40.47,40.65,52647.0,36.3962,36.7288,36.3872,36.549,52647.0
2016-03-08 12:00:00,40.66,40.84,40.6,40.82,21994.0,36.558,36.7199,36.5041,36.7019,21994.0
2016-03-08 12:30:00,40.84,40.84,40.56,40.58,23165.0,36.7199,36.7199,36.4681,36.4861,23165.0
2016-03-08 13:00:00,40.58,40.78,40.58,40.74,23003.0,36.4861,36.6659,36.4861,36.6299,23003.0
2016-03-08 13:30:00,40.74,40.75,40.58,40.59,16459.0,36.6299,36.6389,36.4861,36.4951,16459.0
2016-03-08 14:00:00,40.57,40.73,40.56,40.6,25539.0,36.4771,36.6209,36.4681,36.5041,25539.0
2016-03-08 14:30:00,40.6,40.68,40.55,40.64,37901.0,36.5041,36.576,36.4591,36.54,37901.0
2016-03-08 15:00:00,40.64,40.64,40.56,40.58,38429.0,36.54,36.54,36.4681,36.4861,38429.0
2016-03-08 15:30:00,40.57,40.57,40.34,40.44,87606.0,36.4771,36.4771,36.2703,36.3602,87606.0
2016-03-09 09:30:00,40.56,40.77,40.43,40.56,94134.0,36.4681,36.6569,36.3512,36.4681,94134.0
2016-03-09 10:00:00,40.56,40.63,40.46,40.52,45806.0,36.4681,36.531,36.3782,36.4321,45806.0
2016-03-09 10:30:00,40.53,40.6,40.32,40.44,50140.0,36.4411,36.5041,36.2523,36.3602,50140.0
2016-03-09 11:00:00,40.44,40.47,40.36,40.45,75622.0,36.3602,36.3872,36.2883,36.3692,75622.0
2016-03-09 11:30:00,40.46,40.5,40.38,40.47,114248.0,36.3782,36.4142,36.3063,36.3872,114248.0
2016-03-09 12:00:00,40.45,40.65,40.4,40.51,76668.0,36.3692,36.549,36.3242,36.4231,76668.0
2016-03-09 12:30:00,40.53,40.54,40.35,40.41,59936.0,36.4411,36.4501,36.2793,36.3332,59936.0
2016-03-09 13:00:00,40.42,40.54,40.42,40.52,60818.0,36.3422,36.4501,36.3422,36.4321,60818.0
2016-03-09 13:30:00,40.52,40.58,40.5,40.52,84130.0,36.4321,36.4861,36.4142,36.4321,84130.0
2016-03-09 14:00:00,40.52,40.63,40.5,40.58,121780.0,36.4321,36.531,36.4142,36.4861,121780.0
2016-03-09 14:30:00,40.57,40.72,40.57,40.7,75758.0,36.4771,36.612,36.4771,36.594,75758.0
2016-03-09 15:00:00,40.7,40.7,40.5,40.54,88712.0,36.594,36.594,36.4142,36.4501,88712.0
2016-03-09 15:30:00,40.55,40.56,40.44,40.53,144450.0,36.4591,36.4681,36.3602,36.4411,144450.0
2016-03-10 09:30:00,40.54,40.98,40.54,40.64,50949.0,36.4501,36.8457,36.4501,36.54,50949.0
2016-03-10 10:00:00,40.62,40.79,40.4,40.4,208284.0,36.522,36.6749,36.3242,36.3242,208284.0
2016-03-10 10:30:00,40.4,40.54,40.25,40.32,89574.0,36.3242,36.4501,36.1894,36.2523,89574.0
2016-03-10 11:00:00,40.34,40.39,39.92,40.0,32001.0,36.2703,36.3152,35.8927,35.9646,32001.0
2016-03-10 11:30:00,40.0,40.25,39.97,40.17,31367.0,35.9646,36.1894,35.9376,36.1174,31367.0
2016-03-10 12:00:00,40.17,40.28,40.14,40.14,31115.0,36.1174,36.2163,36.0905,36.0905,31115.0
2016-03-10 12:30:00,40.15,40.18,39.87,39.96,22788.0,36.0995,36.1264,35.8477,35.9286,22788.0
2016-03-10 13:00:00,39.95,40.03,39.74,40.03,23916.0,35.9196,35.9916,35.7308,35.9916,23916.0
2016-03-10 13:30:00,40.03,40.13,39.99,40.11,34436.0,35.9916,36.0815,35.9556,36.0635,34436.0
2016-03-10 14:00:00,40.09,40.14,39.99,40.14,32189.0,36.0455,36.0905,35.9556,36.0905,32189.0
2016-03-10 14:30:00,40.13,40.4,40.13,40.33,34512.0,36.0815,36.3242,36.0815,36.2613,34512.0
2016-03-10 15:00:00,40.34,40.41,40.19,40.37,24539.0,36.2703,36.3332,36.1354,36.2973,24539.0
2016-03-10 15:30:00,40.36,40.36,40.11,40.15,143567.0,36.2883,36.2883,36.0635,36.0995,143567.0
2016-03-11 09:30:00,40.63,40.71,40.43,40.59,78273.0,36.531,36.603,36.3512,36.4951,78273.0
2016-03-11 10:00:00,40.6,40.6,40.43,40.57,117821.0,36.5041,36.5041,36.3512,36.4771,117821.0
2016-03-11 10:30:00,40.57,40.86,40.5,40.86,108809.0,36.4771,36.7378,36.4142,36.7378,108809.0
2016-03-11 11:00:00,40.88,41.0,40.85,40.92,24076.0,36.7558,36.8637,36.7288,36.7918,24076.0
2016-03-11 11:30:00,40.92,40.93,40.59,40.6,87259.0,36.7918,36.8008,36.4951,36.5041,87259.0
2016-03-11 12:00:00,40.61,40.62,40.41,40.55,68326.0,36.5131,36.522,36.3332,36.4591,68326.0
2016-03-11 12:30:00,40.55,40.57,40.41,40.44,66356.0,36.4591,36.4771,36.3332,36.3602,66356.0
2016-03-11 13:00:00,40.44,40.56,40.31,40.56,59548.0,36.3602,36.4681,36.2433,36.4681,59548.0
2016-03-11 13:30:00,40.56,40.63,40.48,40.59,37590.0,36.4681,36.531,36.3962,36.4951,37590.0
2016-03-11 14:00:00,40.59,40.64,40.55,40.56,24309.0,36.4951,36.54,36.4591,36.4681,24309.0
2016-03-11 14:30:00,40.55,40.79,40.55,40.78,45572.0,36.4591,36.6749,36.4591,36.6659,45572.0
2016-03-11 15:00:00,40.78,40.81,40.66,40.66,59045.0,36.6659,36.6929,36.558,36.558,59045.0
2016-03-11 15:30:00,40.66,40.73,40.6,40.64,135531.0,36.558,36.6209,36.5041,36.54,135531.0
2016-03-14 09:30:00,40.6,41.04,40.58,40.89,62704.0,36.5041,36.8997,36.4861,36.7648,62704.0
2016-03-14 10:00:00,40.91,40.91,40.61,40.76,75330.0,36.7828,36.7828,36.5131,36.6479,75330.0
2016-03-14 10:30:00,40.76,40.93,40.67,40.79,612150.0,36.6479,36.8008,36.567,36.6749,612150.0
2016-03-14 11:00:00,40.78,41.01,40.76,40.98,57861.0,36.6659,36.8727,36.6479,36.8457,57861.0
2016-03-14 11:30:00,40.97,40.97,40.69,40.7,35624.0,36.8367,36.8367,36.585,36.594,35624.0
2016-03-14 12:00:00,40.68,40.86,40.67,40.84,24769.0,36.576,36.7378,36.567,36.7199,24769.0
2016-03-14 12:30:00,40.85,40.86,40.71,40.79,27656.0,36.7288,36.7378,36.603,36.6749,27656.0
2016-03-14 13:00:00,40.78,40.86,40.78,40.83,8091.0,36.6659,36.7378,36.6659,36.7109,8091.0
2016-03-14 13:30:00,40.83,40.87,40.83,40.84,141401.0,36.7109,36.7468,36.7109,36.7199,141401.0
2016-03-14 14:00:00,40.84,40.87,40.82,40.86,18984.0,36.7199,36.7468,36.7019,36.7378,18984.0
2016-03-14 14:30:00,40.86,41.0,40.86,41.0,24125.0,36.7378,36.8637,36.7378,36.8637,24125.0
2016-03-14 15:00:00,40.99,40.99,40.85,40.92,531577.0,36.8547,36.8547,36.7288,36.7918,531577.0
2016-03-14 15:30:00,40.93,40.94,40.81,40.82,89504.0,36.8008,36.8098,36.6929,36.7019,89504.0
2016-03-15 09:30:00,40.78,41.08,40.51,40.59,49833.0,36.6659,36.9356,36.4231,36.4951,49833.0
2016-03-15 10:00:00,40.61,40.88,40.48,40.87,69238.0,36.5131,36.7558,36.3962,36.7468,69238.0
2016-03-15 10:30:00,40.87,40.95,40.75,40.95,86482.0,36.7468,36.8188,36.6389,36.8188,86482.0
2016-03-15 11:00:00,40.94,40.95,40.76,40.82,64376.0,36.8098,36.8188,36.6479,36.7019,64376.0
2016-03-15 11:30:00,40.84,40.97,40.73,40.92,136635.0,36.7199,36.8367,36.6209,36.7918,136635.0
2016-03-15 12:00:00,40.9,40.99,40.84,40.99,36585.0,36.7738,36.8547,36.7199,36.8547,36585.0
2016-03-15 12:30:00,40.98,41.02,40.87,41.0,45782.0,36.8457,36.8817,36.7468,36.8637,45782.0
2016-03-15 13:00:00,40.99,41.06,40.87,41.04,60727.0,36.8547,36.9177,36.7468,36.8997,60727.0
2016-03-15 13:30:00,41.05,41.06,40.92,40.97,22660.0,36.9087,36.9177,36.7918,36.8367,22660.0
2016-03-15 14:00:00,40.99,41.14,40.89,41.09,92286.0,36.8547,36.9896,36.7648,36.9446,92286.0
2016-03-15 14:30:00,41.09,41.19,41.08,41.17,38461.0,36.9446,37.0345,36.9356,37.0166,38461.0
2016-03-15 15:00:00,41.17,41.34,41.13,41.17,58140.0,37.0166,37.1694,36.9806,37.0166,58140.0
2016-03-15 15:30:00,41.17,41.22,41.11,41.22,107079.0,37.0166,37.0615,36.9626,37.0615,107079.0
2016-03-16 09:30:00,41.0,41.26,40.69,41.19,45859.0,36.8637,37.0975,36.585,37.0345,45859.0
2016-03-16 10:00:00,41.18,41.31,41.03,41.03,65301.0,37.0255,37.1424,36.8907,36.8907,65301.0
2016-03-16 10:30:00,41.04,41.04,40.54,40.54,105065.0,36.8997,36.8997,36.4501,36.4501,105065.0
2016-03-16 11:00:00,40.56,40.78,40.56,40.7,62346.0,36.4681,36.6659,36.4681,36.594,62346.0
2016-03-16 11:30:00,40.7,40.79,40.68,40.7,59765.0,36.594,36.6749,36.576,36.594,59765.0
2016-03-16 12:00:00,40.7,40.77,40.69,40.72,36707.0,36.594,36.6569,36.585,36.612,36707.0
2016-03-16 12:30:00,40.73,40.74,40.61,40.61,40936.0,36.6209,36.6299,36.5131,36.5131,40936.0
2016-03-16 13:00:00,40.61,40.64,40.51,40.51,62227.0,36.5131,36.54,36.4231,36.4231,62227.0
2016-03-16 13:30:00,40.51,40.7,40.5,40.61,29233.0,36.4231,36.594,36.4142,36.5131,29233.0
2016-03-16 14:00:00,40.61,40.91,40.58,40.76,35426.0,36.5131,36.7828,36.4861,36.6479,35426.0
2016-03-16 14:30:00,40.74,41.16,40.73,41.0,46592.0,36.6299,37.0076,36.6209,36.8637,46592.0
2016-03-16 15:00:00,41.02,41.24,40.98,41.08,51943.0,36.8817,37.0795,36.8457,36.9356,51943.0
2016-03-16 15:30:00,41.08,41.2,41.03,41.13,112320.0,36.9356,37.0435,36.8907,36.9806,112320.0
2016-03-17 09:30:00,41.04,41.22,40.68,40.99,17486.0,36.8997,37.0615,36.576,36.8547,17486.0
2016-03-17 10:00:00,41.0,41.05,40.74,40.82,22589.0,36.8637,36.9087,36.6299,36.7019,22589.0
2016-03-17 10:30:00,40.79,40.95,40.77,40.9,20279.0,36.6749,36.8188,36.6569,36.7738,20279.0
2016-03-17 11:00:00,40.89,40.97,40.83,40.9,53600.0,36.7648,36.8367,36.7109,36.7738,53600.0
2016-03-17 11:30:00,40.91,41.03,40.84,40.94,33483.0,36.7828,36.8907,36.7199,36.8098,33483.0
2016-03-17 12:00:00,40.93,41.06,40.89,41.06,21423.0,36.8008,36.9177,36.7648,36.9177,21423.0
2016-03-17 12:30:00,41.06,41.15,41.04,41.07,20357.0,36.9177,36.9986,36.8997,36.9266,20357.0
2016-03-17 13:00:00,41.07,41.09,40.9,40.94,23943.0,36.9266,36.9446,36.7738,36.8098,23943.0
2016-03-17 13:30:00,40.94,41.04,40.88,40.95,21448.0,36.8098,36.8997,36.7558,36.8188,21448.0
2016-03-17 14:00:00,40.95,41.03,40.92,40.97,39056.0,36.8188,36.8907,36.7918,36.8367,39056.0
2016-03-17 14:30:00,40.95,41.03,40.93,40.99,47661.0,36.8188,36.8907,36.8008,36.8547,47661.0
2016-03-17 15:00:00,41.0,41.06,40.88,41.06,86495.0,36.8637,36.9177,36.7558,36.9177,86495.0
2016-03-17 15:30:00,41.09,41.1,40.89,40.91,150353.0,36.9446,36.9536,36.7648,36.7828,150353.0
2016-03-18 09:30:00,40.83,41.05,40.53,40.96,39255.0,36.7109,36.9087,36.4411,36.8277,39255.0
2016-03-18 10:00:00,40.95,41.24,40.9,41.2,37923.0,36.8188,37.0795,36.7738,37.0435,37923.0
2016-03-18 10:30:00,41.18,41.39,41.14,41.33,78545.0,37.0255,37.2144,36.9896,37.1604,78545.0
2016-03-18 11:00:00,41.33,41.64,41.2,41.61,66174.0,37.1604,37.4391,37.0435,37.4122,66174.0
2016-03-18 11:30:00,41.63,41.72,41.6,41.69,62873.0,37.4302,37.5111,37.4032,37.4841,62873.0
2016-03-18 12:00:00,41.68,41.79,41.63,41.68,43668.0,37.4751,37.574,37.4302,37.4751,43668.0
2016-03-18 12:30:00,41.66,41.66,41.36,41.39,21012.0,37.4571,37.4571,37.1874,37.2144,21012.0
2016-03-18 13:00:00,41.37,41.46,41.32,41.34,24680.0,37.1964,37.2773,37.1514,37.1694,24680.0
2016-03-18 13:30:00,41.34,41.36,41.15,41.25,28683.0,37.1694,37.1874,36.9986,37.0885,28683.0
2016-03-18 14:00:00,41.28,41.37,41.28,41.3,31215.0,37.1155,37.1964,37.1155,37.1334,31215.0
2016-03-18 14:30:00,41.29,41.36,41.25,41.29,32149.0,37.1245,37.1874,37.0885,37.1245,32149.0
2016-03-18 15:00:00,41.29,41.47,41.29,41.47,29595.0,37.1245,37.2863,37.1245,37.2863,29595.0
2016-03-18 15:30:00,41.47,41.47,41.25,41.3,235398.0,37.2863,37.2863,37.0885,37.1334,235398.0
2016-03-21 09:30:00,41.24,41.35,40.75,41.26,41777.0,37.0795,37.1784,36.6389,37.0975,41777.0
2016-03-21 10:00:00,41.23,41.35,41.21,41.23,39003.0,37.0705,37.1784,37.0525,37.0705,39003.0
2016-03-21 10:30:00,41.23,41.25,41.11,41.14,36691.0,37.0705,37.0885,36.9626,36.9896,36691.0
2016-03-21 11:00:00,41.11,41.16,40.96,41.08,16602.0,36.9626,37.0076,36.8277,36.9356,16602.0
2016-03-21 11:30:00,41.1,41.14,41.02,41.02,11463.0,36.9536,36.9896,36.8817,36.8817,11463.0
2016-03-21 12:00:00,41.03,41.11,41.0,41.05,16530.0,36.8907,36.9626,36.8637,36.9087,16530.0
2016-03-21 12:30:00,41.05,41.12,41.05,41.12,11110.0,36.9087,36.9716,36.9087,36.9716,11110.0
2016-03-21 13:00:00,41.11,41.24,41.11,41.21,13421.0,36.9626,37.0795,36.9626,37.0525,13421.0
2016-03-21 13:30:00,41.2,41.2,41.06,41.11,15625.0,37.0435,37.0435,36.9177,36.9626,15625.0
2016-03-21 14:00:00,41.11,41.2,41.11,41.2,14756.0,36.9626,37.0435,36.9626,37.0435,14756.0
2016-03-21 14:30:00,41.21,41.23,41.1,41.16,39465.0,37.0525,37.0705,36.9536,37.0076,39465.0
2016-03-21 15:00:00,41.16,41.16,41.09,41.11,98743.0,37.0076,37.0076,36.9446,36.9626,98743.0
2016-03-21 15:30:00,41.11,41.19,41.09,41.13,66166.0,36.9626,37.0345,36.9446,36.9806,66166.0
2016-03-22 09:30:00,41.08,41.28,39.88,41.06,72159.0,36.9356,37.1155,35.8567,36.9177,72159.0
2016-03-22 10:00:00,41.07,41.28,41.06,41.17,41677.0,36.9266,37.1155,36.9177,37.0166,41677.0
2016-03-22 10:30:00,41.15,41.43,41.05,41.4,106162.0,36.9986,37.2503,36.9087,37.2234,106162.0
2016-03-22 11:00:00,41.4,41.65,41.28,41.63,96761.0,37.2234,37.4481,37.1155,37.4302,96761.0
2016-03-22 11:30:00,41.64,41.75,41.31,41.34,67822.0,37.4391,37.538,37.1424,37.1694,67822.0
2016-03-22 12:00:00,41.34,41.45,41.28,41.45,21273.0,37.1694,37.2683,37.1155,37.2683,21273.0
2016-03-22 12:30:00,41.44,41.54,41.36,41.54,37735.0,37.2593,37.3492,37.1874,37.3492,37735.0
2016-03-22 13:00:00,41.53,41.55,41.31,41.33,28663.0,37.3402,37.3582,37.1424,37.1604,28663.0
2016-03-22 13:30:00,41.33,41.37,41.33,41.36,23138.0,37.1604,37.1964,37.1604,37.1874,23138.0
2016-03-22 14:00:00,41.37,41.39,41.23,41.32,53332.0,37.1964,37.2144,37.0705,37.1514,53332.0
2016-03-22 14:30:00,41.32,41.37,41.29,41.31,41989.0,37.1514,37.1964,37.1245,37.1424,41989.0
2016-03-22 15:00:00,41.3,41.31,41.21,41.26,72466.0,37.1334,37.1424,37.0525,37.0975,72466.0
2016-03-22 15:30:00,41.26,41.41,41.25,41.4,191773.0,37.0975,37.2323,37.0885,37.2234,191773.0
2016-03-23 09:30:00,41.31,41.46,40.57,40.85,28769.0,37.1424,37.2773,36.4771,36.7288,28769.0
2016-03-23 10:00:00,40.87,41.05,40.76,40.79,35667.0,36.7468,36.9087,36.6479,36.6749,35667.0
2016-03-23 10:30:00,40.81,40.91,40.68,40.7,31840.0,36.6929,36.7828,36.576,36.594,31840.0
2016-03-23 11:00:00,40.69,40.8,40.6,40.64,42251.0,36.585,36.6839,36.5041,36.54,42251.0
2016-03-23 11:30:00,40.66,40.7,40.57,40.65,24908.0,36.558,36.594,36.4771,36.549,24908.0
2016-03-23 12:00:00,40.65,40.85,40.65,40.85,17162.0,36.549,36.7288,36.549,36.7288,17162.0
2016-03-23 12:30:00,40.88,40.91,40.73,40.86,39235.0,36.7558,36.7828,36.6209,36.7378,39235.0
2016-03-23 13:00:00,40.87,40.91,40.8,40.83,21676.0,36.7468,36.7828,36.6839,36.7109,21676.0
2016-03-23 13:30:00,40.81,40.84,40.74,40.84,13999.0,36.6929,36.7199,36.6299,36.7199,13999.0
2016-03-23 14:00:00,40.84,40.9,40.82,40.83,30248.0,36.7199,36.7738,36.7019,36.7109,30248.0
2016-03-23 14:30:00,40.84,40.85,40.68,40.7,44231.0,36.7199,36.7288,36.576,36.594,44231.0
2016-03-23 15:00:00,40.71,40.73,40.61,40.69,34520.0,36.603,36.6209,36.5131,36.585,34520.0
2016-03-23 15:30:00,40.69,40.76,40.67,40.69,68120.0,36.585,36.6479,36.567,36.585,68120.0
2016-03-24 09:30:00,40.39,40.87,39.8,40.2,78141.0,36.3152,36.7468,35.7848,36.1444,78141.0
2016-03-24 10:00:00,40.2,40.34,40.04,40.2,113303.0,36.1444,36.2703,36.0006,36.1444,113303.0
2016-03-24 10:30:00,40.21,40.51,40.21,40.49,138678.0,36.1534,36.4231,36.1534,36.4052,138678.0
2016-03-24 11:00:00,40.49,40.56,40.42,40.46,37692.0,36.4052,36.4681,36.3422,36.3782,37692.0
2016-03-24 11:30:00,40.45,40.45,40.19,40.34,39125.0,36.3692,36.3692,36.1354,36.2703,39125.0
2016-03-24 12:00:00,40.37,40.6,40.32,40.33,35509.0,36.2973,36.5041,36.2523,36.2613,35509.0
2016-03-24 12:30:00,40.33,40.48,40.27,40.4,31510.0,36.2613,36.3962,36.2074,36.3242,31510.0
2016-03-24 13:00:00,40.41,40.45,40.35,40.41,36800.0,36.3332,36.3692,36.2793,36.3332,36800.0
2016-03-24 13:30:00,40.42,40.51,40.42,40.45,30660.0,36.3422,36.4231,36.3422,36.3692,30660.0
2016-03-24 14:00:00,40.45,40.61,40.42,40.56,32713.0,36.3692,36.5131,36.3422,36.4681,32713.0
2016-03-24 14:30:00,40.56,40.69,40.52,40.57,36413.0,36.4681,36.585,36.4321,36.4771,36413.0
2016-03-24 15:00:00,40.57,40.67,40.51,40.57,51634.0,36.4771,36.567,36.4231,36.4771,51634.0
2016-03-24 15:30:00,40.56,40.64,40.54,40.62,119767.0,36.4681,36.54,36.4501,36.522,119767.0
2016-03-28 09:30:00,40.72,40.88,40.52,40.57,12947.0,36.612,36.7558,36.4321,36.4771,12947.0
2016-03-28 10:00:00,40.6,40.65,40.43,40.47,26816.0,36.5041,36.549,36.3512,36.3872,26816.0
2016-03-28 10:30:00,40.46,40.53,40.34,40.34,20215.0,36.3782,36.4411,36.2703,36.2703,20215.0
2016-03-28 11:00:00,40.35,40.46,40.28,40.3,21965.0,36.2793,36.3782,36.2163,36.2343,21965.0
2016-03-28 11:30:00,40.32,40.45,40.31,40.4,15879.0,36.2523,36.3692,36.2433,36.3242,15879.0
2016-03-28 12:00:00,40.42,40.57,40.38,40.55,27628.0,36.3422,36.4771,36.3063,36.4591,27628.0
2016-03-28 12:30:00,40.55,40.63,40.53,40.58,11396.0,36.4591,36.531,36.4411,36.4861,11396.0
2016-03-28 13:00:00,40.58,40.72,40.52,40.68,35725.0,36.4861,36.612,36.4321,36.576,35725.0
2016-03-28 13:30:00,40.71,40.8,40.68,40.72,33622.0,36.603,36.6839,36.576,36.612,33622.0
2016-03-28 14:00:00,40.71,40.8,40.71,40.77,13574.0,36.603,36.6839,36.603,36.6569,13574.0
2016-03-28 14:30:00,40.76,40.76,40.64,40.66,8858.0,36.6479,36.6479,36.54,36.558,8858.0
2016-03-28 15:00:00,40.67,40.71,40.6,40.63,13751.0,36.567,36.603,36.5041,36.531,13751.0
2016-03-28 15:30:00,40.63,40.71,40.59,40.7,63114.0,36.531,36.603,36.4951,36.594,63114.0
2016-03-29 09:30:00,40.75,41.0,40.51,41.0,41373.0,36.6389,36.8637,36.4231,36.8637,41373.0
2016-03-29 10:00:00,41.01,41.06,40.91,40.94,47487.0,36.8727,36.9177,36.7828,36.8098,47487.0
2016-03-29 10:30:00,40.98,41.0,40.77,40.77,20839.0,36.8457,36.8637,36.6569,36.6569,20839.0
2016-03-29 11:00:00,40.79,40.81,40.65,40.81,28729.0,36.6749,36.6929,36.549,36.6929,28729.0
2016-03-29 11:30:00,40.8,40.93,40.77,40.9,7412.0,36.6839,36.8008,36.6569,36.7738,7412.0
2016-03-29 12:00:00,40.88,41.0,40.88,40.99,12788.0,36.7558,36.8637,36.7558,36.8547,12788.0
2016-03-29 12:30:00,41.0,41.0,40.9,40.93,12655.0,36.8637,36.8637,36.7738,36.8008,12655.0
2016-03-29 13:00:00,40.94,40.96,40.89,40.91,16884.0,36.8098,36.8277,36.7648,36.7828,16884.0
2016-03-29 13:30:00,40.91,41.17,40.9,41.16,33314.0,36.7828,37.0166,36.7738,37.0076,33314.0
2016-03-29 14:00:00,41.16,41.37,41.16,41.37,23160.0,37.0076,37.1964,37.0076,37.1964,23160.0
2016-03-29 14:30:00,41.36,41.45,41.34,41.34,13828.0,37.1874,37.2683,37.1694,37.1694,13828.0
2016-03-29 15:00:00,41.33,41.48,41.31,41.47,27379.0,37.1604,37.2953,37.1424,37.2863,27379.0
2016-03-29 15:30:00,41.46,41.51,41.39,41.5,84485.0,37.2773,37.3223,37.2144,37.3133,84485.0
2016-03-30 09:30:00,41.89,41.89,41.43,41.5,31112.0,37.6639,37.6639,37.2503,37.3133,31112.0
2016-03-30 10:00:00,41.5,41.58,41.39,41.46,25686.0,37.3133,37.3852,37.2144,37.2773,25686.0
2016-03-30 10:30:00,41.5,41.6,41.36,41.57,68081.0,37.3133,37.4032,37.1874,37.3762,68081.0
2016-03-30 11:00:00,41.54,41.65,41.47,41.59,20443.0,37.3492,37.4481,37.2863,37.3942,20443.0
2016-03-30 11:30:00,41.5,41.56,41.44,41.48,10160.0,37.3133,37.3672,37.2593,37.2953,10160.0
2016-03-30 12:00:00,41.46,41.46,41.22,41.25,5589.0,37.2773,37.2773,37.0615,37.0885,5589.0
2016-03-30 12:30:00,41.3,41.32,41.22,41.25,5685.0,37.1334,37.1514,37.0615,37.0885,5685.0
2016-03-30 13:00:00,41.27,41.32,41.22,41.31,9669.0,37.1065,37.1514,37.0615,37.1424,9669.0
2016-03-30 13:30:00,41.31,41.43,41.29,41.41,9483.0,37.1424,37.2503,37.1245,37.2323,9483.0
2016-03-30 14:00:00,41.41,41.48,41.35,41.48,18102.0,37.2323,37.2953,37.1784,37.2953,18102.0
2016-03-30 14:30:00,41.47,41.5,41.42,41.5,13804.0,37.2863,37.3133,37.2413,37.3133,13804.0
2016-03-30 15:00:00,41.5,41.57,41.47,41.52,22732.0,37.3133,37.3762,37.2863,37.3312,22732.0
2016-03-30 15:30:00,41.52,41.6,41.48,41.5,64225.0,37.3312,37.4032,37.2953,37.3133,64225.0
2016-03-31 09:30:00,41.53,41.86,41.07,41.62,18648.0,37.3402,37.6369,36.9266,37.4212,18648.0
2016-03-31 10:00:00,41.61,41.71,41.51,41.66,18303.0,37.4122,37.5021,37.3223,37.4571,18303.0
2016-03-31 10:30:00,41.69,41.72,41.53,41.54,18749.0,37.4841,37.5111,37.3402,37.3492,18749.0
2016-03-31 11:00:00,41.54,41.54,41.28,41.28,24611.0,37.3492,37.3492,37.1155,37.1155,24611.0
2016-03-31 11:30:00,41.3,41.55,41.29,41.54,22768.0,37.1334,37.3582,37.1245,37.3492,22768.0
2016-03-31 12:00:00,41.55,41.56,41.42,41.44,14230.0,37.3582,37.3672,37.2413,37.2593,14230.0
2016-03-31 12:30:00,41.45,41.49,41.36,41.38,14296.0,37.2683,37.3043,37.1874,37.2054,14296.0
2016-03-31 13:00:00,41.38,41.39,41.3,41.33,26850.0,37.2054,37.2144,37.1334,37.1604,26850.0
2016-03-31 13:30:00,41.32,41.37,41.27,41.36,19568.0,37.1514,37.1964,37.1065,37.1874,19568.0
2016-03-31 14:00:00,41.36,41.55,41.33,41.43,27130.0,37.1874,37.3582,37.1604,37.2503,27130.0
2016-03-31 14:30:00,41.42,41.43,41.31,41.31,34307.0,37.2413,37.2503,37.1424,37.1424,34307.0
2016-03-31 15:00:00,41.33,41.46,41.31,41.43,41594.0,37.1604,37.2773,37.1424,37.2503,41594.0
2016-03-31 15:30:00,41.43,41.62,41.43,41.52,112507.0,37.2503,37.4212,37.2503,37.3312,112507.0
2016-04-01 09:30:00,41.09,41.56,41.02,41.12,20549.0,36.9446,37.3672,36.8817,36.9716,20549.0
2016-04-01 10:00:00,41.12,41.45,41.1,41.35,20939.0,36.9716,37.2683,36.9536,37.1784,20939.0
2016-04-01 10:30:00,41.35,41.67,41.31,41.67,24203.0,37.1784,37.4661,37.1424,37.4661,24203.0
2016-04-01 11:00:00,41.69,41.72,41.6,41.66,24085.0,37.4841,37.5111,37.4032,37.4571,24085.0
2016-04-01 11:30:00,41.66,41.87,41.66,41.7,27866.0,37.4571,37.6459,37.4571,37.4931,27866.0
2016-04-01 12:00:00,41.71,41.77,41.69,41.76,19606.0,37.5021,37.556,37.4841,37.547,19606.0
2016-04-01 12:30:00,41.74,41.78,41.69,41.73,13269.0,37.5291,37.565,37.4841,37.5201,13269.0
2016-04-01 13:00:00,41.72,41.79,41.7,41.74,13905.0,37.5111,37.574,37.4931,37.5291,13905.0
2016-04-01 13:30:00,41.75,41.87,41.72,41.79,21393.0,37.538,37.6459,37.5111,37.574,21393.0
2016-04-01 14:00:00,41.78,41.81,41.6,41.62,30702.0,37.565,37.592,37.4032,37.4212,30702.0
2016-04-01 14:30:00,41.64,41.89,41.62,41.85,20203.0,37.4391,37.6639,37.4212,37.628,20203.0
2016-04-01 15:00:00,41.83,41.85,41.76,41.79,21594.0,37.61,37.628,37.547,37.574,21594.0
2016-04-01 15:30:00,41.79,41.84,41.74,41.78,78747.0,37.574,37.619,37.5291,37.565,78747.0
2016-04-04 09:30:00,41.67,41.7,41.24,41.45,12022.0,37.4661,37.4931,37.0795,37.2683,12022.0
2016-04-04 10:00:00,41.48,41.53,41.34,41.37,22615.0,37.2953,37.3402,37.1694,37.1964,22615.0
2016-04-04 10:30:00,41.34,41.37,41.24,41.3,24245.0,37.1694,37.1964,37.0795,37.1334,24245.0
2016-04-04 11:00:00,41.29,41.38,41.26,41.34,26592.0,37.1245,37.2054,37.0975,37.1694,26592.0
2016-04-04 11:30:00,41.33,41.45,41.32,41.45,10702.0,37.1604,37.2683,37.1514,37.2683,10702.0
2016-04-04 12:00:00,41.44,41.49,41.4,41.4,14462.0,37.2593,37.3043,37.2234,37.2234,14462.0
2016-04-04 12:30:00,41.39,41.47,41.38,41.45,7046.0,37.2144,37.2863,37.2054,37.2683,7046.0
2016-04-04 13:00:00,41.43,41.47,41.36,41.47,11444.0,37.2503,37.2863,37.1874,37.2863,11444.0
2016-04-04 13:30:00,41.46,41.49,41.41,41.45,11617.0,37.2773,37.3043,37.2323,37.2683,11617.0
2016-04-04 14:00:00,41.43,41.43,41.33,41.37,15791.0,37.2503,37.2503,37.1604,37.1964,15791.0
2016-04-04 14:30:00,41.37,41.45,41.36,41.43,18228.0,37.1964,37.2683,37.1874,37.2503,18228.0
2016-04-04 15:00:00,41.43,41.48,41.42,41.42,51548.0,37.2503,37.2953,37.2413,37.2413,51548.0
2016-04-04 15:30:00,41.41,41.46,41.36,41.46,107957.0,37.2323,37.2773,37.1874,37.2773,107957.0
2016-04-05 09:30:00,40.88,41.26,40.32,41.13,26451.0,36.7558,37.0975,36.2523,36.9806,26451.0
2016-04-05 10:00:00,41.22,41.25,41.08,41.16,31408.0,37.0615,37.0885,36.9356,37.0076,31408.0
2016-04-05 10:30:00,41.16,41.18,41.1,41.14,15087.0,37.0076,37.0255,36.9536,36.9896,15087.0
2016-04-05 11:00:00,41.12,41.32,41.11,41.27,22894.0,36.9716,37.1514,36.9626,37.1065,22894.0
2016-04-05 11:30:00,41.28,41.28,41.14,41.15,18527.0,37.1155,37.1155,36.9896,36.9986,18527.0
2016-04-05 12:00:00,41.15,41.21,41.05,41.09,44086.0,36.9986,37.0525,36.9087,36.9446,44086.0
2016-04-05 12:30:00,41.09,41.12,41.05,41.1,20099.0,36.9446,36.9716,36.9087,36.9536,20099.0
2016-04-05 13:00:00,41.09,41.25,41.09,41.25,38980.0,36.9446,37.0885,36.9446,37.0885,38980.0
2016-04-05 13:30:00,41.26,41.35,41.2,41.34,20825.0,37.0975,37.1784,37.0435,37.1694,20825.0
2016-04-05 14:00:00,41.33,41.38,41.3,41.36,24320.0,37.1604,37.2054,37.1334,37.1874,24320.0
2016-04-05 14:30:00,41.35,41.36,41.23,41.29,17849.0,37.1784,37.1874,37.0705,37.1245,17849.0
2016-04-05 15:00:00,41.3,41.35,41.27,41.3,40926.0,37.1334,37.1784,37.1065,37.1334,40926.0
2016-04-05 15:30:00,41.28,41.3,41.21,41.26,92216.0,37.1155,37.1334,37.0525,37.0975,92216.0
2016-04-06 09:30:00,41.42,41.72,41.0,41.59,60266.0,37.2413,37.5111,36.8637,37.3942,60266.0
2016-04-06 10:00:00,41.6,41.68,41.46,41.59,60346.0,37.4032,37.4751,37.2773,37.3942,60346.0
2016-04-06 10:30:00,41.62,41.76,41.5,41.74,52439.0,37.4212,37.547,37.3133,37.5291,52439.0
2016-04-06 11:00:00,41.74,41.81,41.67,41.7,36607.0,37.5291,37.592,37.4661,37.4931,36607.0
2016-04-06 11:30:00,41.72,41.72,41.63,41.65,28800.0,37.5111,37.5111,37.4302,37.4481,28800.0
2016-04-06 12:00:00,41.66,41.7,41.65,41.67,34659.0,37.4571,37.4931,37.4481,37.4661,34659.0
2016-04-06 12:30:00,41.68,41.92,41.67,41.74,199734.0,37.4751,37.6909,37.4661,37.5291,199734.0
2016-04-06 13:00:00,41.75,41.82,41.69,41.73,22714.0,37.538,37.601,37.4841,37.5201,22714.0
2016-04-06 13:30:00,41.74,41.81,41.72,41.75,29441.0,37.5291,37.592,37.5111,37.538,29441.0
2016-04-06 14:00:00,41.78,41.84,41.64,41.79,61626.0,37.565,37.619,37.4391,37.574,61626.0
2016-04-06 14:30:00,41.79,41.87,41.71,41.87,38281.0,37.574,37.6459,37.5021,37.6459,38281.0
2016-04-06 15:00:00,41.86,42.1,41.85,42.04,127024.0,37.6369,37.8527,37.628,37.7988,127024.0
2016-04-06 15:30:00,42.03,42.17,42.0,42.17,163178.0,37.7898,37.9157,37.7628,37.9157,163178.0
2016-04-07 09:30:00,42.0,42.13,41.42,41.97,30827.0,37.7628,37.8797,37.2413,37.7358,30827.0
2016-04-07 10:00:00,41.94,42.0,41.87,41.88,29715.0,37.7089,37.7628,37.6459,37.6549,29715.0
2016-04-07 10:30:00,41.88,42.02,41.87,41.93,58682.0,37.6549,37.7808,37.6459,37.6999,58682.0
2016-04-07 11:00:00,41.92,41.97,41.91,41.95,64420.0,37.6909,37.7358,37.6819,37.7179,64420.0
2016-04-07 11:30:00,41.95,41.99,41.89,41.89,31979.0,37.7179,37.7538,37.6639,37.6639,31979.0
2016-04-07 12:00:00,41.88,41.89,41.59,41.62,11748.0,37.6549,37.6639,37.3942,37.4212,11748.0
2016-04-07 12:30:00,41.61,41.62,41.4,41.45,15960.0,37.4122,37.4212,37.2234,37.2683,15960.0
2016-04-07 13:00:00,41.45,41.6,41.44,41.59,20124.0,37.2683,37.4032,37.2593,37.3942,20124.0
2016-04-07 13:30:00,41.6,41.62,41.52,41.53,28871.0,37.4032,37.4212,37.3312,37.3402,28871.0
2016-04-07 14:00:00,41.52,41.63,41.29,41.36,96877.0,37.3312,37.4302,37.1245,37.1874,96877.0
2016-04-07 14:30:00,41.38,41.48,41.35,41.45,36308.0,37.2054,37.2953,37.1784,37.2683,36308.0
2016-04-07 15:00:00,41.45,41.59,41.45,41.52,33416.0,37.2683,37.3942,37.2683,37.3312,33416.0
2016-04-07 15:30:00,41.52,41.68,41.48,41.66,159663.0,37.3312,37.4751,37.2953,37.4571,159663.0
2016-04-08 09:30:00,41.86,41.86,41.54,41.76,14534.0,37.6369,37.6369,37.3492,37.547,14534.0
2016-04-08 10:00:00,41.76,41.93,41.72,41.85,29251.0,37.547,37.6999,37.5111,37.628,29251.0
2016-04-08 10:30:00,41.84,41.86,41.69,41.69,22499.0,37.619,37.6369,37.4841,37.4841,22499.0
2016-04-08 11:00:00,41.65,41.66,41.41,41.43,15611.0,37.4481,37.4571,37.2323,37.2503,15611.0
2016-04-08 11:30:00,41.42,41.59,41.41,41.54,25598.0,37.2413,37.3942,37.2323,37.3492,25598.0
2016-04-08 12:00:00,41.54,41.56,41.45,41.5,25780.0,37.3492,37.3672,37.2683,37.3133,25780.0
2016-04-08 12:30:00,41.49,41.54,41.48,41.5,23058.0,37.3043,37.3492,37.2953,37.3133,23058.0
2016-04-08 13:00:00,41.49,41.51,41.45,41.48,16919.0,37.3043,37.3223,37.2683,37.2953,16919.0
2016-04-08 13:30:00,41.46,41.57,41.46,41.54,18299.0,37.2773,37.3762,37.2773,37.3492,18299.0
2016-04-08 14:00:00,41.54,41.71,41.49,41.63,32725.0,37.3492,37.5021,37.3043,37.4302,32725.0
2016-04-08 14:30:00,41.62,41.62,41.46,41.5,26184.0,37.4212,37.4212,37.2773,37.3133,26184.0
2016-04-08 15:00:00,41.5,41.52,41.45,41.47,28815.0,37.3133,37.3312,37.2683,37.2863,28815.0
2016-04-08 15:30:00,41.46,41.57,41.45,41.57,75092.0,37.2773,37.3762,37.2683,37.3762,75092.0
2016-04-11 09:30:00,41.62,42.08,41.62,41.8,17662.0,37.4212,37.8348,37.4212,37.583,17662.0
2016-04-11 10:00:00,41.82,41.9,41.76,41.85,22775.0,37.601,37.6729,37.547,37.628,22775.0
2016-04-11 10:30:00,41.84,41.88,41.71,41.72,106011.0,37.619,37.6549,37.5021,37.5111,106011.0
2016-04-11 11:00:00,41.7,41.73,41.5,41.55,36203.0,37.4931,37.5201,37.3133,37.3582,36203.0
2016-04-11 11:30:00,41.55,41.66,41.5,41.66,39134.0,37.3582,37.4571,37.3133,37.4571,39134.0
2016-04-11 12:00:00,41.69,41.72,41.61,41.68,32670.0,37.4841,37.5111,37.4122,37.4751,32670.0
2016-04-11 12:30:00,41.68,41.71,41.61,41.66,18939.0,37.4751,37.5021,37.4122,37.4571,18939.0
2016-04-11 13:00:00,41.65,41.68,41.57,41.6,32815.0,37.4481,37.4751,37.3762,37.4032,32815.0
2016-04-11 13:30:00,41.59,41.63,41.53,41.53,36143.0,37.3942,37.4302,37.3402,37.3402,36143.0
2016-04-11 14:00:00,41.54,41.63,41.45,41.59,43965.0,37.3492,37.4302,37.2683,37.3942,43965.0
2016-04-11 14:30:00,41.58,41.67,41.56,41.65,31021.0,37.3852,37.4661,37.3672,37.4481,31021.0
2016-04-11 15:00:00,41.65,41.68,41.55,41.55,45126.0,37.4481,37.4751,37.3582,37.3582,45126.0
2016-04-11 15:30:00,41.56,41.68,41.54,41.64,144772.0,37.3672,37.4751,37.3492,37.4391,144772.0
2016-04-12 09:30:00,41.53,41.64,41.43,41.5,14034.0,37.3402,37.4391,37.2503,37.3133,14034.0
2016-04-12 10:00:00,41.47,41.53,41.44,41.5,28709.0,37.2863,37.3402,37.2593,37.3133,28709.0
2016-04-12 10:30:00,41.52,41.8,41.48,41.78,28026.0,37.3312,37.583,37.2953,37.565,28026.0
2016-04-12 11:00:00,41.79,41.94,41.79,41.83,19453.0,37.574,37.7089,37.574,37.61,19453.0
2016-04-12 11:30:00,41.83,41.84,41.74,41.74,16421.0,37.61,37.619,37.5291,37.5291,16421.0
2016-04-12 12:00:00,41.73,41.73,41.6,41.68,16782.0,37.5201,37.5201,37.4032,37.4751,16782.0
2016-04-12 12:30:00,41.66,41.7,41.61,41.62,9126.0,37.4571,37.4931,37.4122,37.4212,9126.0
2016-04-12 13:00:00,41.61,41.64,41.57,41.62,23575.0,37.4122,37.4391,37.3762,37.4212,23575.0
2016-04-12 13:30:00,41.62,41.73,41.58,41.71,18126.0,37.4212,37.5201,37.3852,37.5021,18126.0
2016-04-12 14:00:00,41.7,41.75,41.65,41.66,18462.0,37.4931,37.538,37.4481,37.4571,18462.0
2016-04-12 14:30:00,41.62,41.69,41.61,41.66,14982.0,37.4212,37.4841,37.4122,37.4571,14982.0
2016-04-12 15:00:00,41.68,41.73,41.55,41.63,66142.0,37.4751,37.5201,37.3582,37.4302,66142.0
2016-04-12 15:30:00,41.62,41.67,41.6,41.62,61078.0,37.4212,37.4661,37.4032,37.4212,61078.0
2016-04-13 09:30:00,41.85,42.25,41.83,42.18,21477.0,37.628,37.9876,37.61,37.9247,21477.0
2016-04-13 10:00:00,42.09,42.16,42.0,42.04,16320.0,37.8437,37.9067,37.7628,37.7988,16320.0
2016-04-13 10:30:00,42.01,42.1,41.92,41.93,23602.0,37.7718,37.8527,37.6909,37.6999,23602.0
2016-04-13 11:00:00,41.93,42.11,41.93,42.1,17228.0,37.6999,37.8617,37.6999,37.8527,17228.0
2016-04-13 11:30:00,42.12,42.16,42.05,42.12,11985.0,37.8707,37.9067,37.8078,37.8707,11985.0
2016-04-13 12:00:00,42.11,42.12,42.05,42.1,14607.0,37.8617,37.8707,37.8078,37.8527,14607.0
2016-04-13 12:30:00,42.11,42.17,42.1,42.1,65386.0,37.8617,37.9157,37.8527,37.8527,65386.0
2016-04-13 13:00:00,42.13,42.17,42.1,42.13,15199.0,37.8797,37.9157,37.8527,37.8797,15199.0
2016-04-13 13:30:00,42.13,42.16,42.09,42.13,14044.0,37.8797,37.9067,37.8437,37.8797,14044.0
2016-04-13 14:00:00,42.11,42.18,42.1,42.15,18802.0,37.8617,37.9247,37.8527,37.8977,18802.0
2016-04-13 14:30:00,42.14,42.17,42.08,42.12,23083.0,37.8887,37.9157,37.8348,37.8707,23083.0
2016-04-13 15:00:00,42.1,42.2,42.09,42.16,23413.0,37.8527,37.9426,37.8437,37.9067,23413.0
2016-04-13 15:30:00,42.17,42.25,42.1,42.24,104890.0,37.9157,37.9876,37.8527,37.9786,104890.0
2016-04-14 09:30:00,42.07,42.25,41.91,42.14,32220.0,37.8258,37.9876,37.6819,37.8887,32220.0
2016-04-14 10:00:00,42.16,42.18,41.95,42.16,44317.0,37.9067,37.9247,37.7179,37.9067,44317.0
2016-04-14 10:30:00,42.16,42.17,41.82,41.83,50582.0,37.9067,37.9157,37.601,37.61,50582.0
2016-04-14 11:00:00,41.83,42.1,41.82,42.1,16340.0,37.61,37.8527,37.601,37.8527,16340.0
2016-04-14 11:30:00,42.11,42.17,42.02,42.07,17400.0,37.8617,37.9157,37.7808,37.8258,17400.0
2016-04-14 12:00:00,42.08,42.09,41.99,42.05,25130.0,37.8348,37.8437,37.7538,37.8078,25130.0
2016-04-14 12:30:00,42.08,42.09,41.99,42.07,9008.0,37.8348,37.8437,37.7538,37.8258,9008.0
2016-04-14 13:00:00,42.06,42.08,41.94,41.95,7613.0,37.8168,37.8348,37.7089,37.7179,7613.0
2016-04-14 13:30:00,41.94,41.94,41.83,41.85,12721.0,37.7089,37.7089,37.61,37.628,12721.0
2016-04-14 14:00:00,41.85,42.01,41.82,42.01,32182.0,37.628,37.7718,37.601,37.7718,32182.0
2016-04-14 14:30:00,42.0,42.01,41.92,42.01,16028.0,37.7628,37.7718,37.6909,37.7718,16028.0
2016-04-14 15:00:00,42.01,42.06,41.91,41.92,27171.0,37.7718,37.8168,37.6819,37.6909,27171.0
2016-04-14 15:30:00,41.92,42.11,41.92,42.05,100764.0,37.6909,37.8617,37.6909,37.8078,100764.0
2016-04-15 09:30:00,41.98,42.17,41.8,42.14,24476.0,37.7448,37.9157,37.583,37.8887,24476.0
2016-04-15 10:00:00,42.15,42.15,41.94,42.04,29296.0,37.8977,37.8977,37.7089,37.7988,29296.0
2016-04-15 10:30:00,42.06,42.15,42.02,42.11,17442.0,37.8168,37.8977,37.7808,37.8617,17442.0
2016-04-15 11:00:00,42.09,42.12,41.95,42.02,11613.0,37.8437,37.8707,37.7179,37.7808,11613.0
2016-04-15 11:30:00,42.02,42.09,41.99,42.03,18628.0,37.7808,37.8437,37.7538,37.7898,18628.0
2016-04-15 12:00:00,42.03,42.08,41.99,42.03,37912.0,37.7898,37.8348,37.7538,37.7898,37912.0
2016-04-15 12:30:00,42.03,42.07,41.98,42.02,17433.0,37.7898,37.8258,37.7448,37.7808,17433.0
2016-04-15 13:00:00,42.0,42.04,41.98,41.99,47981.0,37.7628,37.7988,37.7448,37.7538,47981.0
2016-04-15 13:30:00,41.99,42.08,41.96,42.05,38432.0,37.7538,37.8348,37.7269,37.8078,38432.0
2016-04-15 14:00:00,42.05,42.11,42.0,42.09,71377.0,37.8078,37.8617,37.7628,37.8437,71377.0
2016-04-15 14:30:00,42.08,42.14,42.06,42.12,24580.0,37.8348,37.8887,37.8168,37.8707,24580.0
2016-04-15 15:00:00,42.13,42.21,42.08,42.21,38362.0,37.8797,37.9516,37.8348,37.9516,38362.0
2016-04-15 15:30:00,42.2,42.24,42.01,42.06,106052.0,37.9426,37.9786,37.7718,37.8168,106052.0
2016-04-18 09:30:00,41.99,42.22,41.86,42.07,27443.0,37.7538,37.9606,37.6369,37.8258,27443.0
2016-04-18 10:00:00,42.1,42.36,42.08,42.27,59072.0,37.8527,38.0865,37.8348,38.0056,59072.0
2016-04-18 10:30:00,42.29,42.47,42.25,42.43,29939.0,38.0236,38.1854,37.9876,38.1494,29939.0
2016-04-18 11:00:00,42.44,42.54,42.32,42.5,46574.0,38.1584,38.2483,38.0505,38.2124,46574.0
2016-04-18 11:30:00,42.5,42.53,42.34,42.51,41143.0,38.2124,38.2394,38.0685,38.2214,41143.0
2016-04-18 12:00:00,42.51,42.52,42.38,42.47,11802.0,38.2214,38.2304,38.1045,38.1854,11802.0
2016-04-18 12:30:00,42.49,42.58,42.48,42.48,16378.0,38.2034,38.2843,38.1944,38.1944,16378.0
2016-04-18 13:00:00,42.49,42.49,42.35,42.43,13194.0,38.2034,38.2034,38.0775,38.1494,13194.0
2016-04-18 13:30:00,42.43,42.48,42.38,42.48,25789.0,38.1494,38.1944,38.1045,38.1944,25789.0
2016-04-18 14:00:00,42.48,42.52,42.43,42.45,25399.0,38.1944,38.2304,38.1494,38.1674,25399.0
2016-04-18 14:30:00,42.45,42.53,42.45,42.52,17651.0,38.1674,38.2394,38.1674,38.2304,17651.0
2016-04-18 15:00:00,42.52,42.54,42.43,42.48,17867.0,38.2304,38.2483,38.1494,38.1944,17867.0
2016-04-18 15:30:00,42.46,42.56,42.45,42.56,54174.0,38.1764,38.2663,38.1674,38.2663,54174.0
2016-04-19 09:30:00,42.52,42.85,42.25,42.85,41133.0,38.2304,38.5271,37.9876,38.5271,41133.0
2016-04-19 10:00:00,42.8,43.06,42.77,43.02,49394.0,38.4821,38.7159,38.4551,38.6799,49394.0
2016-04-19 10:30:00,43.02,43.02,42.87,42.93,20125.0,38.6799,38.6799,38.5451,38.599,20125.0
2016-04-19 11:00:00,42.92,42.93,42.85,42.93,35965.0,38.59,38.599,38.5271,38.599,35965.0
2016-04-19 11:30:00,42.93,42.98,42.76,42.77,17132.0,38.599,38.644,38.4462,38.4551,17132.0
2016-04-19 12:00:00,42.78,42.79,42.64,42.71,58409.0,38.4641,38.4731,38.3383,38.4012,58409.0
2016-04-19 12:30:00,42.71,42.81,42.69,42.78,59009.0,38.4012,38.4911,38.3832,38.4641,59009.0
2016-04-19 13:00:00,42.77,42.79,42.75,42.75,24229.0,38.4551,38.4731,38.4372,38.4372,24229.0
2016-04-19 13:30:00,42.76,42.78,42.74,42.78,38158.0,38.4462,38.4641,38.4282,38.4641,38158.0
2016-04-19 14:00:00,42.78,42.8,42.71,42.77,48907.0,38.4641,38.4821,38.4012,38.4551,48907.0
2016-04-19 14:30:00,42.77,42.79,42.73,42.74,33460.0,38.4551,38.4731,38.4192,38.4282,33460.0
2016-04-19 15:00:00,42.74,42.8,42.66,42.71,48778.0,38.4282,38.4821,38.3562,38.4012,48778.0
2016-04-19 15:30:00,42.71,42.86,42.7,42.86,99484.0,38.4012,38.5361,38.3922,38.5361,99484.0
2016-04-20 09:30:00,42.72,43.11,42.36,42.82,42269.0,38.4102,38.7608,38.0865,38.5001,42269.0
2016-04-20 10:00:00,42.79,42.92,42.75,42.82,37408.0,38.4731,38.59,38.4372,38.5001,37408.0
2016-04-20 10:30:00,42.83,42.88,42.76,42.82,75266.0,38.5091,38.554,38.4462,38.5001,75266.0
2016-04-20 11:00:00,42.83,42.84,42.56,42.57,25446.0,38.5091,38.5181,38.2663,38.2753,25446.0
2016-04-20 11:30:00,42.55,42.58,42.33,42.4,23427.0,38.2573,38.2843,38.0595,38.1225,23427.0
2016-04-20 12:00:00,42.41,42.43,42.31,42.36,13535.0,38.1315,38.1494,38.0415,38.0865,13535.0
2016-04-20 12:30:00,42.38,42.4,42.33,42.33,18228.0,38.1045,38.1225,38.0595,38.0595,18228.0
2016-04-20 13:00:00,42.33,42.57,42.31,42.52,30912.0,38.0595,38.2753,38.0415,38.2304,30912.0
2016-04-20 13:30:00,42.55,42.59,42.48,42.55,133189.0,38.2573,38.2933,38.1944,38.2573,133189.0
2016-04-20 14:00:00,42.55,42.55,42.42,42.43,71314.0,38.2573,38.2573,38.1405,38.1494,71314.0
2016-04-20 14:30:00,42.44,42.5,42.42,42.5,29274.0,38.1584,38.2124,38.1405,38.2124,29274.0
2016-04-20 15:00:00,42.5,42.5,42.38,42.4,33825.0,38.2124,38.2124,38.1045,38.1225,33825.0
2016-04-20 15:30:00,42.4,42.43,42.34,42.38,95950.0,38.1225,38.1494,38.0685,38.1045,95950.0
2016-04-21 09:30:00,42.42,42.63,42.12,42.34,12880.0,38.1405,38.3293,37.8707,38.0685,12880.0
2016-04-21 10:00:00,42.35,42.37,42.25,42.33,17002.0,38.0775,38.0955,37.9876,38.0595,17002.0
2016-04-21 10:30:00,42.31,42.41,42.27,42.29,13760.0,38.0415,38.1315,38.0056,38.0236,13760.0
2016-04-21 11:00:00,42.27,42.33,42.25,42.33,22617.0,38.0056,38.0595,37.9876,38.0595,22617.0
2016-04-21 11:30:00,42.31,42.38,42.29,42.31,23247.0,38.0415,38.1045,38.0236,38.0415,23247.0
2016-04-21 12:00:00,42.31,42.33,42.29,42.31,17617.0,38.0415,38.0595,38.0236,38.0415,17617.0
2016-04-21 12:30:00,42.31,42.36,42.29,42.3,12134.0,38.0415,38.0865,38.0236,38.0326,12134.0
2016-04-21 13:00:00,42.31,42.39,42.29,42.3,19767.0,38.0415,38.1135,38.0236,38.0326,19767.0
2016-04-21 13:30:00,42.3,42.32,42.28,42.29,22004.0,38.0326,38.0505,38.0146,38.0236,22004.0
2016-04-21 14:00:00,42.29,42.3,42.14,42.16,20393.0,38.0236,38.0326,37.8887,37.9067,20393.0
2016-04-21 14:30:00,42.15,42.15,42.01,42.01,17507.0,37.8977,37.8977,37.7718,37.7718,17507.0
2016-04-21 15:00:00,42.01,42.2,42.0,42.19,29934.0,37.7718,37.9426,37.7628,37.9337,29934.0
2016-04-21 15:30:00,42.19,42.22,42.18,42.19,62107.0,37.9337,37.9606,37.9247,37.9337,62107.0
2016-04-22 09:30:00,42.1,42.25,41.8,42.23,18848.0,37.8527,37.9876,37.583,37.9696,18848.0
2016-04-22 10:00:00,42.2,42.25,42.02,42.08,11025.0,37.9426,37.9876,37.7808,37.8348,11025.0
2016-04-22 10:30:00,42.09,42.15,42.0,42.02,19135.0,37.8437,37.8977,37.7628,37.7808,19135.0
2016-04-22 11:00:00,42.04,42.08,41.98,42.02,20967.0,37.7988,37.8348,37.7448,37.7808,20967.0
2016-04-22 11:30:00,42.02,42.07,41.98,42.02,19798.0,37.7808,37.8258,37.7448,37.7808,19798.0
2016-04-22 12:00:00,42.01,42.05,41.96,41.98,28355.0,37.7718,37.8078,37.7269,37.7448,28355.0
2016-04-22 12:30:00,41.97,42.02,41.96,42.02,9927.0,37.7358,37.7808,37.7269,37.7808,9927.0
2016-04-22 13:00:00,42.03,42.04,41.98,41.99,8271.0,37.7898,37.7988,37.7448,37.7538,8271.0
2016-04-22 13:30:00,41.99,42.04,41.98,42.01,16111.0,37.7538,37.7988,37.7448,37.7718,16111.0
2016-04-22 14:00:00,42.01,42.08,41.97,42.06,18160.0,37.7718,37.8348,37.7358,37.8168,18160.0
2016-04-22 14:30:00,42.05,42.07,41.98,41.98,8958.0,37.8078,37.8258,37.7448,37.7448,8958.0
2016-04-22 15:00:00,42.0,42.09,41.97,42.05,24294.0,37.7628,37.8437,37.7358,37.8078,24294.0
2016-04-22 15:30:00,42.05,42.1,41.99,42.09,71452.0,37.8078,37.8527,37.7538,37.8437,71452.0
2016-04-25 09:30:00,40.79,41.59,40.7,41.09,166621.0,36.6749,37.3942,36.594,36.9446,166621.0
2016-04-25 10:00:00,41.08,41.09,40.83,40.94,83634.0,36.9356,36.9446,36.7109,36.8098,83634.0
2016-04-25 10:30:00,40.93,40.93,40.74,40.79,100354.0,36.8008,36.8008,36.6299,36.6749,100354.0
2016-04-25 11:00:00,40.79,40.79,40.03,40.04,118931.0,36.6749,36.6749,35.9916,36.0006,118931.0
2016-04-25 11:30:00,40.04,40.05,39.7,39.89,219345.0,36.0006,36.0095,35.6949,35.8657,219345.0
2016-04-25 12:00:00,39.88,40.07,39.86,40.02,85610.0,35.8567,36.0275,35.8387,35.9826,85610.0
2016-04-25 12:30:00,40.02,40.03,39.88,39.97,51241.0,35.9826,35.9916,35.8567,35.9376,51241.0
2016-04-25 13:00:00,39.97,40.03,39.88,39.92,42196.0,35.9376,35.9916,35.8567,35.8927,42196.0
2016-04-25 13:30:00,39.92,40.03,39.84,40.03,111463.0,35.8927,35.9916,35.8207,35.9916,111463.0
2016-04-25 14:00:00,40.05,40.14,40.02,40.07,64441.0,36.0095,36.0905,35.9826,36.0275,64441.0
2016-04-25 14:30:00,40.08,40.19,40.06,40.18,43088.0,36.0365,36.1354,36.0185,36.1264,43088.0
2016-04-25 15:00:00,40.19,40.19,40.03,40.09,68650.0,36.1354,36.1354,35.9916,36.0455,68650.0
2016-04-25 15:30:00,40.09,40.17,39.99,40.17,182728.0,36.0455,36.1174,35.9556,36.1174,182728.0
2016-04-26 09:30:00,40.11,40.74,40.04,40.64,67095.0,36.0635,36.6299,36.0006,36.54,67095.0
2016-04-26 10:00:00,40.64,40.75,40.5,40.54,42971.0,36.54,36.6389,36.4142,36.4501,42971.0
2016-04-26 10:30:00,40.54,40.64,40.49,40.62,32292.0,36.4501,36.54,36.4052,36.522,32292.0
2016-04-26 11:00:00,40.6,40.72,40.57,40.7,19154.0,36.5041,36.612,36.4771,36.594,19154.0
2016-04-26 11:30:00,40.71,40.79,40.66,40.77,17472.0,36.603,36.6749,36.558,36.6569,17472.0
2016-04-26 12:00:00,40.78,40.82,40.74,40.75,13186.0,36.6659,36.7019,36.6299,36.6389,13186.0
2016-04-26 12:30:00,40.77,40.78,40.59,40.61,30594.0,36.6569,36.6659,36.4951,36.5131,30594.0
2016-04-26 13:00:00,40.61,40.64,40.55,40.64,34795.0,36.5131,36.54,36.4591,36.54,34795.0
2016-04-26 13:30:00,40.64,40.79,40.63,40.79,44529.0,36.54,36.6749,36.531,36.6749,44529.0
2016-04-26 14:00:00,40.79,40.92,40.77,40.82,32594.0,36.6749,36.7918,36.6569,36.7019,32594.0
2016-04-26 14:30:00,40.83,40.85,40.77,40.78,50147.0,36.7109,36.7288,36.6569,36.6659,50147.0
2016-04-26 15:00:00,40.78,40.79,40.68,40.71,86800.0,36.6659,36.6749,36.576,36.603,86800.0
2016-04-26 15:30:00,40.71,40.87,40.7,40.82,100169.0,36.603,36.7468,36.594,36.7019,100169.0
2016-04-27 09:30:00,40.69,40.99,40.59,40.74,23196.0,36.585,36.8547,36.4951,36.6299,23196.0
2016-04-27 10:00:00,40.8,40.87,40.6,40.66,57358.0,36.6839,36.7468,36.5041,36.558,57358.0
2016-04-27 10:30:00,40.64,40.76,40.62,40.66,33384.0,36.54,36.6479,36.522,36.558,33384.0
2016-04-27 11:00:00,40.66,40.7,40.65,40.69,14419.0,36.558,36.594,36.549,36.585,14419.0
2016-04-27 11:30:00,40.69,40.81,40.63,40.64,24501.0,36.585,36.6929,36.531,36.54,24501.0
2016-04-27 12:00:00,40.65,40.69,40.63,40.65,23127.0,36.549,36.585,36.531,36.549,23127.0
2016-04-27 12:30:00,40.65,40.67,40.61,40.67,15458.0,36.549,36.567,36.5131,36.567,15458.0
2016-04-27 13:00:00,40.66,40.69,40.55,40.55,66448.0,36.558,36.585,36.4591,36.4591,66448.0
2016-04-27 13:30:00,40.57,40.65,40.55,40.62,14861.0,36.4771,36.549,36.4591,36.522,14861.0
2016-04-27 14:00:00,40.6,40.7,40.54,40.61,27935.0,36.5041,36.594,36.4501,36.5131,27935.0
2016-04-27 14:30:00,40.62,40.68,40.55,40.67,20843.0,36.522,36.576,36.4591,36.567,20843.0
2016-04-27 15:00:00,40.66,40.87,40.65,40.82,38841.0,36.558,36.7468,36.549,36.7019,38841.0
2016-04-27 15:30:00,40.83,40.9,40.74,40.86,142736.0,36.7109,36.7738,36.6299,36.7378,142736.0
2016-04-28 09:30:00,40.6,40.89,40.26,40.78,25438.0,36.5041,36.7648,36.1984,36.6659,25438.0
2016-04-28 10:00:00,40.84,40.87,40.68,40.73,27519.0,36.7199,36.7468,36.576,36.6209,27519.0
2016-04-28 10:30:00,40.71,40.79,40.67,40.71,21036.0,36.603,36.6749,36.567,36.603,21036.0
2016-04-28 11:00:00,40.69,40.81,40.64,40.8,17414.0,36.585,36.6929,36.54,36.6839,17414.0
2016-04-28 11:30:00,40.8,40.86,40.79,40.85,7337.0,36.6839,36.7378,36.6749,36.7288,7337.0
2016-04-28 12:00:00,40.85,40.88,40.75,40.77,32448.0,36.7288,36.7558,36.6389,36.6569,32448.0
2016-04-28 12:30:00,40.77,40.78,40.75,40.75,8209.0,36.6569,36.6659,36.6389,36.6389,8209.0
2016-04-28 13:00:00,40.74,40.75,40.64,40.68,31326.0,36.6299,36.6389,36.54,36.576,31326.0
2016-04-28 13:30:00,40.67,40.67,40.63,40.64,16783.0,36.567,36.567,36.531,36.54,16783.0
2016-04-28 14:00:00,40.64,40.7,40.59,40.59,41215.0,36.54,36.594,36.4951,36.4951,41215.0
2016-04-28 14:30:00,40.6,40.6,40.52,40.52,23976.0,36.5041,36.5041,36.4321,36.4321,23976.0
2016-04-28 15:00:00,40.5,40.51,40.08,40.08,25511.0,36.4142,36.4231,36.0365,36.0365,25511.0
2016-04-28 15:30:00,40.07,40.23,40.02,40.12,75249.0,36.0275,36.1714,35.9826,36.0725,75249.0
2016-04-29 09:30:00,40.19,40.56,39.04,39.05,72090.0,36.1354,36.4681,35.1014,35.1104,72090.0
2016-04-29 10:00:00,39.05,39.24,38.87,39.08,65040.0,35.1104,35.2813,34.9486,35.1374,65040.0
2016-04-29 10:30:00,39.12,39.13,38.79,38.9,54551.0,35.1734,35.1824,34.8767,34.9756,54551.0
2016-04-29 11:00:00,38.89,38.89,38.78,38.81,56938.0,34.9666,34.9666,34.8677,34.8946,56938.0
2016-04-29 11:30:00,38.81,38.81,38.51,38.58,74993.0,34.8946,34.8946,34.6249,34.6879,74993.0
2016-04-29 12:00:00,38.56,38.62,38.49,38.52,39531.0,34.6699,34.7238,34.6069,34.6339,39531.0
2016-04-29 12:30:00,38.52,38.61,38.45,38.49,47078.0,34.6339,34.7148,34.571,34.6069,47078.0
2016-04-29 13:00:00,38.48,38.6,38.48,38.51,59413.0,34.5979,34.7058,34.5979,34.6249,59413.0
2016-04-29 13:30:00,38.49,38.51,38.33,38.34,44464.0,34.6069,34.6249,34.4631,34.4721,44464.0
2016-04-29 14:00:00,38.33,38.5,38.33,38.43,51858.0,34.4631,34.6159,34.4631,34.553,51858.0
2016-04-29 14:30:00,38.43,38.5,38.42,38.47,47112.0,34.553,34.6159,34.544,34.5889,47112.0
2016-04-29 15:00:00,38.48,38.53,38.47,38.49,94851.0,34.5979,34.6429,34.5889,34.6069,94851.0
2016-04-29 15:30:00,38.49,38.58,38.48,38.5,405179.0,34.6069,34.6879,34.5979,34.6159,405179.0
2016-05-02 09:30:00,38.38,39.33,38.36,38.45,93719.0,34.508,35.3622,34.49,34.571,93719.0
2016-05-02 10:00:00,38.48,38.55,38.36,38.36,51315.0,34.5979,34.6609,34.49,34.49,51315.0
2016-05-02 10:30:00,38.37,38.44,38.23,38.28,25305.0,34.499,34.562,34.3732,34.4181,25305.0
2016-05-02 11:00:00,38.29,38.45,38.27,38.33,24750.0,34.4271,34.571,34.4091,34.4631,24750.0
2016-05-02 11:30:00,38.34,38.35,38.2,38.2,45469.0,34.4721,34.4811,34.3462,34.3462,45469.0
2016-05-02 12:00:00,38.21,38.37,38.2,38.34,26750.0,34.3552,34.499,34.3462,34.4721,26750.0
2016-05-02 12:30:00,38.34,38.35,38.23,38.25,31102.0,34.4721,34.4811,34.3732,34.3911,31102.0
2016-05-02 13:00:00,38.26,38.49,38.26,38.48,26610.0,34.4001,34.6069,34.4001,34.5979,26610.0
2016-05-02 13:30:00,38.49,38.57,38.48,38.56,27633.0,34.6069,34.6789,34.5979,34.6699,27633.0
2016-05-02 14:00:00,38.56,38.66,38.56,38.57,35408.0,34.6699,34.7598,34.6699,34.6789,35408.0
2016-05-02 14:30:00,38.58,38.58,38.46,38.48,49008.0,34.6879,34.6879,34.58,34.5979,49008.0
2016-05-02 15:00:00,38.48,38.58,38.48,38.5,81154.0,34.5979,34.6879,34.5979,34.6159,81154.0
2016-05-02 15:30:00,38.5,38.54,38.4,38.43,184382.0,34.6159,34.6519,34.526,34.553,184382.0
2016-05-03 09:30:00,38.26,38.46,37.98,37.98,36078.0,34.4001,34.58,34.1484,34.1484,36078.0
2016-05-03 10:00:00,37.96,38.0,37.83,37.87,50808.0,34.1304,34.1664,34.0135,34.0495,50808.0
2016-05-03 10:30:00,37.87,38.0,37.8,37.99,45188.0,34.0495,34.1664,33.9865,34.1574,45188.0
2016-05-03 11:00:00,37.99,38.4,37.96,37.99,59922.0,34.1574,34.526,34.1304,34.1574,59922.0
2016-05-03 11:30:00,37.99,38.35,37.92,38.3,29211.0,34.1574,34.4811,34.0944,34.4361,29211.0
2016-05-03 12:00:00,38.27,38.36,38.21,38.3,29352.0,34.4091,34.49,34.3552,34.4361,29352.0
2016-05-03 12:30:00,38.29,38.29,38.13,38.19,80477.0,34.4271,34.4271,34.2832,34.3372,80477.0
2016-05-03 13:00:00,38.17,38.23,38.09,38.2,100918.0,34.3192,34.3732,34.2473,34.3462,100918.0
2016-05-03 13:30:00,38.19,38.46,38.15,38.4,187265.0,34.3372,34.58,34.3012,34.526,187265.0
2016-05-03 14:00:00,38.39,38.45,38.2,38.31,93498.0,34.517,34.571,34.3462,34.4451,93498.0
2016-05-03 14:30:00,38.31,38.44,38.27,38.27,61554.0,34.4451,34.562,34.4091,34.4091,61554.0
2016-05-03 15:00:00,38.26,38.27,38.07,38.15,125637.0,34.4001,34.4091,34.2293,34.3012,125637.0
2016-05-03 15:30:00,38.15,38.35,38.12,38.34,187366.0,34.3012,34.4811,34.2743,34.4721,187366.0
2016-05-04 09:30:00,41.46,41.74,39.95,40.91,262411.0,37.2773,37.5291,35.9196,36.7828,262411.0
2016-05-04 10:00:00,40.9,41.12,40.74,40.76,241731.0,36.7738,36.9716,36.6299,36.6479,241731.0
2016-05-04 10:30:00,40.76,40.8,40.48,40.61,97554.0,36.6479,36.6839,36.3962,36.5131,97554.0
2016-05-04 11:00:00,40.61,40.8,40.6,40.65,87168.0,36.5131,36.6839,36.5041,36.549,87168.0
2016-05-04 11:30:00,40.65,40.74,40.6,40.65,41177.0,36.549,36.6299,36.5041,36.549,41177.0
2016-05-04 12:00:00,40.66,40.75,40.64,40.7,36388.0,36.558,36.6389,36.54,36.594,36388.0
2016-05-04 12:30:00,40.72,40.73,40.59,40.69,37846.0,36.612,36.6209,36.4951,36.585,37846.0
2016-05-04 13:00:00,40.68,40.72,40.42,40.5,48790.0,36.576,36.612,36.3422,36.4142,48790.0
2016-05-04 13:30:00,40.47,40.53,40.3,40.38,47792.0,36.3872,36.4411,36.2343,36.3063,47792.0
2016-05-04 14:00:00,40.37,40.47,40.33,40.43,47559.0,36.2973,36.3872,36.2613,36.3512,47559.0
2016-05-04 14:30:00,40.44,40.63,40.44,40.57,67020.0,36.3602,36.531,36.3602,36.4771,67020.0
2016-05-04 15:00:00,40.56,40.6,40.48,40.58,75750.0,36.4681,36.5041,36.3962,36.4861,75750.0
2016-05-04 15:30:00,40.57,40.76,40.56,40.65,227379.0,36.4771,36.6479,36.4681,36.549,227379.0
2016-05-05 09:30:00,40.97,41.0,40.74,40.95,127258.0,36.8367,36.8637,36.6299,36.8188,127258.0
2016-05-05 10:00:00,40.95,41.01,40.89,40.99,92520.0,36.8188,36.8727,36.7648,36.8547,92520.0
2016-05-05 10:30:00,41.0,41.0,40.8,40.81,118998.0,36.8637,36.8637,36.6839,36.6929,118998.0
2016-05-05 11:00:00,40.81,40.85,40.69,40.69,47522.0,36.6929,36.7288,36.585,36.585,47522.0
2016-05-05 11:30:00,40.69,40.95,40.68,40.94,38532.0,36.585,36.8188,36.576,36.8098,38532.0
2016-05-05 12:00:00,40.93,41.02,40.91,41.0,32501.0,36.8008,36.8817,36.7828,36.8637,32501.0
2016-05-05 12:30:00,41.0,41.02,40.98,40.99,43380.0,36.8637,36.8817,36.8457,36.8547,43380.0
2016-05-05 13:00:00,41.0,41.01,40.85,40.85,52277.0,36.8637,36.8727,36.7288,36.7288,52277.0
2016-05-05 13:30:00,40.85,40.86,40.7,40.77,36494.0,36.7288,36.7378,36.594,36.6569,36494.0
2016-05-05 14:00:00,40.76,40.84,40.74,40.84,34884.0,36.6479,36.7199,36.6299,36.7199,34884.0
2016-05-05 14:30:00,40.84,40.85,40.74,40.77,42290.0,36.7199,36.7288,36.6299,36.6569,42290.0
2016-05-05 15:00:00,40.76,40.77,40.64,40.67,71715.0,36.6479,36.6569,36.54,36.567,71715.0
2016-05-05 15:30:00,40.67,40.67,40.48,40.48,235215.0,36.567,36.567,36.3962,36.3962,235215.0
2016-05-06 09:30:00,40.48,40.89,40.29,40.6,77901.0,36.3962,36.7648,36.2253,36.5041,77901.0
2016-05-06 10:00:00,40.59,40.67,40.44,40.48,56537.0,36.4951,36.567,36.3602,36.3962,56537.0
2016-05-06 10:30:00,40.48,40.63,40.31,40.33,140136.0,36.3962,36.531,36.2433,36.2613,140136.0
2016-05-06 11:00:00,40.32,40.36,40.08,40.08,109656.0,36.2523,36.2883,36.0365,36.0365,109656.0
2016-05-06 11:30:00,40.08,40.23,40.02,40.17,62319.0,36.0365,36.1714,35.9826,36.1174,62319.0
2016-05-06 12:00:00,40.17,40.27,40.03,40.06,83591.0,36.1174,36.2074,35.9916,36.0185,83591.0
2016-05-06 12:30:00,40.06,40.18,40.02,40.1,71637.0,36.0185,36.1264,35.9826,36.0545,71637.0
2016-05-06 13:00:00,40.09,40.13,40.05,40.06,42340.0,36.0455,36.0815,36.0095,36.0185,42340.0
2016-05-06 13:30:00,40.06,40.12,40.01,40.12,40887.0,36.0185,36.0725,35.9736,36.0725,40887.0
2016-05-06 14:00:00,40.11,40.3,40.11,40.23,52464.0,36.0635,36.2343,36.0635,36.1714,52464.0
2016-05-06 14:30:00,40.22,40.26,40.16,40.26,48056.0,36.1624,36.1984,36.1085,36.1984,48056.0
2016-05-06 15:00:00,40.26,40.45,40.25,40.38,62779.0,36.1984,36.3692,36.1894,36.3063,62779.0
2016-05-06 15:30:00,40.39,40.53,40.3,40.52,167555.0,36.3152,36.4411,36.2343,36.4321,167555.0
2016-05-09 09:30:00,40.61,41.08,40.61,41.07,57164.0,36.5131,36.9356,36.5131,36.9266,57164.0
2016-05-09 10:00:00,41.08,41.08,40.72,40.74,39615.0,36.9356,36.9356,36.612,36.6299,39615.0
2016-05-09 10:30:00,40.73,40.85,40.66,40.66,24580.0,36.6209,36.7288,36.558,36.558,24580.0
2016-05-09 11:00:00,40.67,40.77,40.49,40.56,29586.0,36.567,36.6569,36.4052,36.4681,29586.0
2016-05-09 11:30:00,40.57,40.66,40.47,40.6,22283.0,36.4771,36.558,36.3872,36.5041,22283.0
2016-05-09 12:00:00,40.59,40.65,40.55,40.59,28754.0,36.4951,36.549,36.4591,36.4951,28754.0
2016-05-09 12:30:00,40.58,40.63,40.54,40.55,42958.0,36.4861,36.531,36.4501,36.4591,42958.0
2016-05-09 13:00:00,40.55,40.72,40.53,40.68,35168.0,36.4591,36.612,36.4411,36.576,35168.0
2016-05-09 13:30:00,40.7,40.73,40.66,40.67,16148.0,36.594,36.6209,36.558,36.567,16148.0
2016-05-09 14:00:00,40.66,40.8,40.62,40.8,30845.0,36.558,36.6839,36.522,36.6839,30845.0
2016-05-09 14:30:00,40.81,40.93,40.79,40.88,23111.0,36.6929,36.8008,36.6749,36.7558,23111.0
2016-05-09 15:00:00,40.87,40.94,40.85,40.88,30988.0,36.7468,36.8098,36.7288,36.7558,30988.0
2016-05-09 15:30:00,40.87,40.9,40.74,40.81,125253.0,36.7468,36.7738,36.6299,36.6929,125253.0
2016-05-10 09:30:00,41.11,41.46,40.74,41.14,88904.0,36.9626,37.2773,36.6299,36.9896,88904.0
2016-05-10 10:00:00,41.11,41.44,41.11,41.33,54309.0,36.9626,37.2593,36.9626,37.1604,54309.0
2016-05-10 10:30:00,41.35,41.45,41.33,41.42,31097.0,37.1784,37.2683,37.1604,37.2413,31097.0
2016-05-10 11:00:00,41.43,41.43,41.37,41.4,32441.0,37.2503,37.2503,37.1964,37.2234,32441.0
2016-05-10 11:30:00,41.41,41.43,41.32,41.42,21284.0,37.2323,37.2503,37.1514,37.2413,21284.0
2016-05-10 12:00:00,41.42,41.45,41.39,41.43,57818.0,37.2413,37.2683,37.2144,37.2503,57818.0
2016-05-10 12:30:00,41.43,41.56,41.42,41.56,32836.0,37.2503,37.3672,37.2413,37.3672,32836.0
2016-05-10 13:00:00,41.56,41.61,41.49,41.51,27771.0,37.3672,37.4122,37.3043,37.3223,27771.0
2016-05-10 13:30:00,41.51,41.58,41.44,41.5,82695.0,37.3223,37.3852,37.2593,37.3133,82695.0
2016-05-10 14:00:00,41.51,41.54,41.46,41.52,111672.0,37.3223,37.3492,37.2773,37.3312,111672.0
2016-05-10 14:30:00,41.52,41.52,41.49,41.5,48831.0,37.3312,37.3312,37.3043,37.3133,48831.0
2016-05-10 15:00:00,41.5,41.53,41.38,41.4,119129.0,37.3133,37.3402,37.2054,37.2234,119129.0
2016-05-10 15:30:00,41.4,41.58,41.39,41.58,116598.0,37.2234,37.3852,37.2144,37.3852,116598.0
2016-05-11 09:30:00,41.49,41.56,41.08,41.36,22721.0,37.3043,37.3672,36.9356,37.1874,22721.0
2016-05-11 10:00:00,41.36,41.75,41.25,41.74,13894.0,37.1874,37.538,37.0885,37.5291,13894.0
2016-05-11 10:30:00,41.75,41.9,41.66,41.89,23397.0,37.538,37.6729,37.4571,37.6639,23397.0
2016-05-11 11:00:00,41.85,41.86,41.64,41.66,12829.0,37.628,37.6369,37.4391,37.4571,12829.0
2016-05-11 11:30:00,41.66,41.68,41.56,41.57,10252.0,37.4571,37.4751,37.3672,37.3762,10252.0
2016-05-11 12:00:00,41.56,41.63,41.51,41.62,25880.0,37.3672,37.4302,37.3223,37.4212,25880.0
2016-05-11 12:30:00,41.61,41.65,41.6,41.62,18777.0,37.4122,37.4481,37.4032,37.4212,18777.0
2016-05-11 13:00:00,41.61,41.67,41.59,41.61,16614.0,37.4122,37.4661,37.3942,37.4122,16614.0
2016-05-11 13:30:00,41.6,41.63,41.57,41.59,17864.0,37.4032,37.4302,37.3762,37.3942,17864.0
2016-05-11 14:00:00,41.59,41.63,41.58,41.59,37965.0,37.3942,37.4302,37.3852,37.3942,37965.0
2016-05-11 14:30:00,41.59,41.6,41.51,41.53,24278.0,37.3942,37.4032,37.3223,37.3402,24278.0
2016-05-11 15:00:00,41.51,41.56,41.42,41.48,102480.0,37.3223,37.3672,37.2413,37.2953,102480.0
2016-05-11 15:30:00,41.46,41.54,41.39,41.5,121847.0,37.2773,37.3492,37.2144,37.3133,121847.0
2016-05-12 09:30:00,41.57,41.67,41.12,41.52,13013.0,37.3762,37.4661,36.9716,37.3312,13013.0
2016-05-12 10:00:00,41.49,41.78,41.45,41.52,65244.0,37.3043,37.565,37.2683,37.3312,65244.0
2016-05-12 10:30:00,41.49,41.52,41.41,41.49,38448.0,37.3043,37.3312,37.2323,37.3043,38448.0
2016-05-12 11:00:00,41.48,41.55,41.4,41.51,41713.0,37.2953,37.3582,37.2234,37.3223,41713.0
2016-05-12 11:30:00,41.52,41.57,41.42,41.5,68799.0,37.3312,37.3762,37.2413,37.3133,68799.0
2016-05-12 12:00:00,41.5,41.61,41.49,41.53,82599.0,37.3133,37.4122,37.3043,37.3402,82599.0
2016-05-12 12:30:00,41.54,41.6,41.31,41.59,45245.0,37.3492,37.4032,37.1424,37.3942,45245.0
2016-05-12 13:00:00,41.59,41.72,41.53,41.55,122908.0,37.3942,37.5111,37.3402,37.3582,122908.0
2016-05-12 13:30:00,41.55,41.58,41.5,41.56,25066.0,37.3582,37.3852,37.3133,37.3672,25066.0
2016-05-12 14:00:00,41.55,41.71,41.51,41.69,53137.0,37.3582,37.5021,37.3223,37.4841,53137.0
2016-05-12 14:30:00,41.69,41.89,41.66,41.83,41977.0,37.4841,37.6639,37.4571,37.61,41977.0
2016-05-12 15:00:00,41.83,41.86,41.77,41.8,41169.0,37.61,37.6369,37.556,37.583,41169.0
2016-05-12 15:30:00,41.8,41.85,41.59,41.62,96608.0,37.583,37.628,37.3942,37.4212,96608.0
2016-05-13 09:30:00,41.44,41.86,40.29,41.7,32870.0,37.2593,37.6369,36.2253,37.4931,32870.0
2016-05-13 10:00:00,41.7,41.86,41.69,41.78,22527.0,37.4931,37.6369,37.4841,37.565,22527.0
2016-05-13 10:30:00,41.81,41.98,41.73,41.92,26343.0,37.592,37.7448,37.5201,37.6909,26343.0
2016-05-13 11:00:00,41.9,41.92,41.74,41.8,43573.0,37.6729,37.6909,37.5291,37.583,43573.0
2016-05-13 11:30:00,41.83,41.84,41.69,41.71,19264.0,37.61,37.619,37.4841,37.5021,19264.0
2016-05-13 12:00:00,41.72,41.83,41.72,41.78,17996.0,37.5111,37.61,37.5111,37.565,17996.0
2016-05-13 12:30:00,41.79,41.79,41.7,41.73,15007.0,37.574,37.574,37.4931,37.5201,15007.0
2016-05-13 13:00:00,41.74,41.8,41.62,41.62,16656.0,37.5291,37.583,37.4212,37.4212,16656.0
2016-05-13 13:30:00,41.62,41.63,41.46,41.51,31107.0,37.4212,37.4302,37.2773,37.3223,31107.0
2016-05-13 14:00:00,41.5,41.58,41.39,41.39,15093.0,37.3133,37.3852,37.2144,37.2144,15093.0
2016-05-13 14:30:00,41.39,41.43,41.33,41.4,17971.0,37.2144,37.2503,37.1604,37.2234,17971.0
2016-05-13 15:00:00,41.39,41.48,41.36,41.41,26523.0,37.2144,37.2953,37.1874,37.2323,26523.0
2016-05-13 15:30:00,41.41,41.47,41.35,41.36,88358.0,37.2323,37.2863,37.1784,37.1874,88358.0
2016-05-16 09:30:00,41.52,41.98,41.49,41.77,20895.0,37.3312,37.7448,37.3043,37.556,20895.0
2016-05-16 10:00:00,41.8,41.85,41.7,41.81,18885.0,37.583,37.628,37.4931,37.592,18885.0
2016-05-16 10:30:00,41.8,41.83,41.7,41.83,25364.0,37.583,37.61,37.4931,37.61,25364.0
2016-05-16 11:00:00,41.8,41.87,41.74,41.85,16493.0,37.583,37.6459,37.5291,37.628,16493.0
2016-05-16 11:30:00,41.87,41.89,41.81,41.85,23019.0,37.6459,37.6639,37.592,37.628,23019.0
2016-05-16 12:00:00,41.85,41.89,41.82,41.87,62665.0,37.628,37.6639,37.601,37.6459,62665.0
2016-05-16 12:30:00,41.86,41.97,41.86,41.96,21745.0,37.6369,37.7358,37.6369,37.7269,21745.0
2016-05-16 13:00:00,41.96,41.99,41.94,41.98,27181.0,37.7269,37.7538,37.7089,37.7448,27181.0
2016-05-16 13:30:00,41.99,42.15,41.98,42.15,22740.0,37.7538,37.8977,37.7448,37.8977,22740.0
2016-05-16 14:00:00,42.15,42.26,42.13,42.26,35585.0,37.8977,37.9966,37.8797,37.9966,35585.0
2016-05-16 14:30:00,42.27,42.3,42.21,42.3,27397.0,38.0056,38.0326,37.9516,38.0326,27397.0
2016-05-16 15:00:00,42.29,42.31,42.17,42.19,14526.0,38.0236,38.0415,37.9157,37.9337,14526.0
2016-05-16 15:30:00,42.18,42.22,42.08,42.09,89570.0,37.9247,37.9606,37.8348,37.8437,89570.0
2016-05-17 09:30:00,41.86,42.31,41.65,41.75,23492.0,37.6369,38.0415,37.4481,37.538,23492.0
2016-05-17 10:00:00,41.79,41.8,41.57,41.7,18275.0,37.574,37.583,37.3762,37.4931,18275.0
2016-05-17 10:30:00,41.69,41.8,41.65,41.78,14500.0,37.4841,37.583,37.4481,37.565,14500.0
2016-05-17 11:00:00,41.79,41.8,41.7,41.72,22242.0,37.574,37.583,37.4931,37.5111,22242.0
2016-05-17 11:30:00,41.72,41.91,41.71,41.89,16914.0,37.5111,37.6819,37.5021,37.6639,16914.0
2016-05-17 12:00:00,41.88,41.91,41.73,41.76,15415.0,37.6549,37.6819,37.5201,37.547,15415.0
2016-05-17 12:30:00,41.75,41.83,41.7,41.76,13503.0,37.538,37.61,37.4931,37.547,13503.0
2016-05-17 13:00:00,41.74,41.84,41.71,41.84,16394.0,37.5291,37.619,37.5021,37.619,16394.0
2016-05-17 13:30:00,41.82,41.91,41.72,41.72,21934.0,37.601,37.6819,37.5111,37.5111,21934.0
2016-05-17 14:00:00,41.73,41.78,41.52,41.61,17451.0,37.5201,37.565,37.3312,37.4122,17451.0
2016-05-17 14:30:00,41.6,41.64,41.54,41.61,26606.0,37.4032,37.4391,37.3492,37.4122,26606.0
2016-05-17 15:00:00,41.61,41.62,41.42,41.47,25065.0,37.4122,37.4212,37.2413,37.2863,25065.0
2016-05-17 15:30:00,41.48,41.54,41.46,41.53,44781.0,37.2953,37.3492,37.2773,37.3402,44781.0
2016-05-18 09:30:00,41.48,41.86,41.28,41.71,30914.0,37.2953,37.6369,37.1155,37.5021,30914.0
2016-05-18 10:00:00,41.72,42.1,41.71,42.06,46365.0,37.5111,37.8527,37.5021,37.8168,46365.0
2016-05-18 10:30:00,42.03,42.1,41.93,41.93,15030.0,37.7898,37.8527,37.6999,37.6999,15030.0
2016-05-18 11:00:00,41.94,41.97,41.84,41.94,21729.0,37.7089,37.7358,37.619,37.7089,21729.0
2016-05-18 11:30:00,41.93,42.06,41.91,41.95,13339.0,37.6999,37.8168,37.6819,37.7179,13339.0
2016-05-18 12:00:00,41.95,41.96,41.84,41.96,16487.0,37.7179,37.7269,37.619,37.7269,16487.0
2016-05-18 12:30:00,41.93,42.18,41.93,42.18,46773.0,37.6999,37.9247,37.6999,37.9247,46773.0
2016-05-18 13:00:00,42.19,42.26,42.19,42.25,22325.0,37.9337,37.9966,37.9337,37.9876,22325.0
2016-05-18 13:30:00,42.24,42.4,42.24,42.3,26588.0,37.9786,38.1225,37.9786,38.0326,26588.0
2016-05-18 14:00:00,42.28,42.28,41.7,41.7,27460.0,38.0146,38.0146,37.4931,37.4931,27460.0
2016-05-18 14:30:00,41.69,41.89,41.66,41.82,16457.0,37.4841,37.6639,37.4571,37.601,16457.0
2016-05-18 15:00:00,41.84,41.97,41.82,41.84,57207.0,37.619,37.7358,37.601,37.619,57207.0
2016-05-18 15:30:00,41.84,42.09,41.83,42.08,88351.0,37.619,37.8437,37.61,37.8348,88351.0
2016-05-19 09:30:00,41.93,42.25,41.66,41.96,45359.0,37.6999,37.9876,37.4571,37.7269,45359.0
2016-05-19 10:00:00,41.87,42.04,41.83,42.0,26222.0,37.6459,37.7988,37.61,37.7628,26222.0
2016-05-19 10:30:00,42.0,42.11,41.97,42.01,25932.0,37.7628,37.8617,37.7358,37.7718,25932.0
2016-05-19 11:00:00,42.0,42.01,41.75,41.75,18389.0,37.7628,37.7718,37.538,37.538,18389.0
2016-05-19 11:30:00,41.74,41.75,41.52,41.62,18508.0,37.5291,37.538,37.3312,37.4212,18508.0
2016-05-19 12:00:00,41.62,41.77,41.57,41.75,12069.0,37.4212,37.556,37.3762,37.538,12069.0
2016-05-19 12:30:00,41.77,42.03,41.75,42.0,89538.0,37.556,37.7898,37.538,37.7628,89538.0
2016-05-19 13:00:00,42.0,42.05,41.94,42.01,36514.0,37.7628,37.8078,37.7089,37.7718,36514.0
2016-05-19 13:30:00,42.01,42.14,41.98,42.09,25021.0,37.7718,37.8887,37.7448,37.8437,25021.0
2016-05-19 14:00:00,42.09,42.15,42.07,42.15,25789.0,37.8437,37.8977,37.8258,37.8977,25789.0
2016-05-19 14:30:00,42.16,42.16,42.04,42.09,73371.0,37.9067,37.9067,37.7988,37.8437,73371.0
2016-05-19 15:00:00,42.09,42.19,42.05,42.15,27004.0,37.8437,37.9337,37.8078,37.8977,27004.0
2016-05-19 15:30:00,42.15,42.26,42.15,42.21,75255.0,37.8977,37.9966,37.8977,37.9516,75255.0
2016-05-20 09:30:00,42.31,42.82,42.07,42.78,30141.0,38.0415,38.5001,37.8258,38.4641,30141.0
2016-05-20 10:00:00,42.78,43.0,42.78,42.82,56134.0,38.4641,38.6619,38.4641,38.5001,56134.0
2016-05-20 10:30:00,42.83,42.88,42.74,42.76,46865.0,38.5091,38.554,38.4282,38.4462,46865.0
2016-05-20 11:00:00,42.77,42.83,42.74,42.79,26322.0,38.4551,38.5091,38.4282,38.4731,26322.0
2016-05-20 11:30:00,42.79,42.84,42.76,42.79,56249.0,38.4731,38.5181,38.4462,38.4731,56249.0
2016-05-20 12:00:00,42.79,42.79,42.71,42.74,32513.0,38.4731,38.4731,38.4012,38.4282,32513.0
2016-05-20 12:30:00,42.74,42.74,42.7,42.71,15598.0,38.4282,38.4282,38.3922,38.4012,15598.0
2016-05-20 13:00:00,42.72,42.76,42.67,42.67,21317.0,38.4102,38.4462,38.3652,38.3652,21317.0
2016-05-20 13:30:00,42.66,42.67,42.61,42.63,25219.0,38.3562,38.3652,38.3113,38.3293,25219.0
2016-05-20 14:00:00,42.64,42.79,42.61,42.78,31391.0,38.3383,38.4731,38.3113,38.4641,31391.0
2016-05-20 14:30:00,42.79,42.8,42.65,42.69,35417.0,38.4731,38.4821,38.3472,38.3832,35417.0
2016-05-20 15:00:00,42.68,42.68,42.59,42.65,35860.0,38.3742,38.3742,38.2933,38.3472,35860.0
2016-05-20 15:30:00,42.66,42.74,42.58,42.72,136776.0,38.3562,38.4282,38.2843,38.4102,136776.0
2016-05-23 09:30:00,41.4,42.12,40.8,41.92,271296.0,37.3189,37.968,36.7781,37.7877,271296.0
2016-05-23 10:00:00,41.9,42.03,41.78,41.99,90367.0,37.7697,37.8868,37.6615,37.8508,90367.0
2016-05-23 10:30:00,41.98,41.99,41.76,41.84,73260.0,37.8418,37.8508,37.6435,37.7156,73260.0
2016-05-23 11:00:00,41.83,41.94,41.8,41.81,58219.0,37.7066,37.8057,37.6795,37.6885,58219.0
2016-05-23 11:30:00,41.82,41.82,41.64,41.65,85721.0,37.6975,37.6975,37.5353,37.5443,85721.0
2016-05-23 12:00:00,41.64,41.73,41.59,41.71,128451.0,37.5353,37.6164,37.4902,37.5984,128451.0
2016-05-23 12:30:00,41.71,41.78,41.69,41.69,37989.0,37.5984,37.6615,37.5804,37.5804,37989.0
2016-05-23 13:00:00,41.7,41.8,41.69,41.76,35965.0,37.5894,37.6795,37.5804,37.6435,35965.0
2016-05-23 13:30:00,41.76,41.86,41.76,41.83,46884.0,37.6435,37.7336,37.6435,37.7066,46884.0
2016-05-23 14:00:00,41.82,42.02,41.77,42.01,80929.0,37.6975,37.8778,37.6525,37.8688,80929.0
2016-05-23 14:30:00,42.02,42.06,41.91,41.93,93702.0,37.8778,37.9139,37.7787,37.7967,93702.0
2016-05-23 15:00:00,41.93,41.96,41.75,41.84,96598.0,37.7967,37.8237,37.6344,37.7156,96598.0
2016-05-23 15:30:00,41.83,41.86,41.74,41.86,255536.0,37.7066,37.7336,37.6254,37.7336,255536.0
2016-05-24 09:30:00,41.82,42.1,41.47,41.9,105761.0,37.6975,37.9499,37.382,37.7697,105761.0
2016-05-24 10:00:00,41.91,42.0,41.75,41.8,101345.0,37.7787,37.8598,37.6344,37.6795,101345.0
2016-05-24 10:30:00,41.8,41.87,41.78,41.81,104463.0,37.6795,37.7426,37.6615,37.6885,104463.0
2016-05-24 11:00:00,41.79,42.0,41.79,42.0,331813.0,37.6705,37.8598,37.6705,37.8598,331813.0
2016-05-24 11:30:00,42.0,42.12,41.91,42.1,66504.0,37.8598,37.968,37.7787,37.9499,66504.0
2016-05-24 12:00:00,42.1,42.1,42.01,42.03,29220.0,37.9499,37.9499,37.8688,37.8868,29220.0
2016-05-24 12:30:00,42.02,42.13,42.02,42.1,92719.0,37.8778,37.977,37.8778,37.9499,92719.0
2016-05-24 13:00:00,42.1,42.11,41.99,42.02,47511.0,37.9499,37.959,37.8508,37.8778,47511.0
2016-05-24 13:30:00,42.02,42.04,41.92,41.97,105834.0,37.8778,37.8959,37.7877,37.8328,105834.0
2016-05-24 14:00:00,41.98,41.98,41.88,41.89,80245.0,37.8418,37.8418,37.7516,37.7606,80245.0
2016-05-24 14:30:00,41.9,41.91,41.84,41.9,103531.0,37.7697,37.7787,37.7156,37.7697,103531.0
2016-05-24 15:00:00,41.9,41.91,41.85,41.89,99565.0,37.7697,37.7787,37.7246,37.7606,99565.0
2016-05-24 15:30:00,41.89,41.96,41.84,41.85,206568.0,37.7606,37.8237,37.7156,37.7246,206568.0
2016-05-25 09:30:00,41.92,42.11,41.43,42.07,99565.0,37.7877,37.959,37.346,37.9229,99565.0
2016-05-25 10:00:00,42.07,42.12,41.95,41.98,70122.0,37.9229,37.968,37.8147,37.8418,70122.0
2016-05-25 10:30:00,41.96,42.01,41.81,41.81,47270.0,37.8237,37.8688,37.6885,37.6885,47270.0
2016-05-25 11:00:00,41.81,41.94,41.81,41.85,45152.0,37.6885,37.8057,37.6885,37.7246,45152.0
2016-05-25 11:30:00,41.86,42.0,41.86,41.9,40958.0,37.7336,37.8598,37.7336,37.7697,40958.0
2016-05-25 12:00:00,41.91,41.91,41.79,41.81,34944.0,37.7787,37.7787,37.6705,37.6885,34944.0
2016-05-25 12:30:00,41.81,41.86,41.79,41.79,49145.0,37.6885,37.7336,37.6705,37.6705,49145.0
2016-05-25 13:00:00,41.8,41.82,41.74,41.82,98005.0,37.6795,37.6975,37.6254,37.6975,98005.0
2016-05-25 13:30:00,41.84,41.96,41.82,41.82,51841.0,37.7156,37.8237,37.6975,37.6975,51841.0
2016-05-25 14:00:00,41.83,41.96,41.83,41.95,47590.0,37.7066,37.8237,37.7066,37.8147,47590.0
2016-05-25 14:30:00,41.94,41.98,41.89,41.94,48040.0,37.8057,37.8418,37.7606,37.8057,48040.0
2016-05-25 15:00:00,41.94,42.01,41.9,42.01,61443.0,37.8057,37.8688,37.7697,37.8688,61443.0
2016-05-25 15:30:00,41.99,42.0,41.93,41.95,166256.0,37.8508,37.8598,37.7967,37.8147,166256.0
2016-05-26 09:30:00,41.89,41.95,41.47,41.5,108714.0,37.7606,37.8147,37.382,37.4091,108714.0
2016-05-26 10:00:00,41.51,41.85,41.51,41.84,69085.0,37.4181,37.7246,37.4181,37.7156,69085.0
2016-05-26 10:30:00,41.83,41.91,41.75,41.76,59643.0,37.7066,37.7787,37.6344,37.6435,59643.0
2016-05-26 11:00:00,41.75,41.81,41.67,41.71,75074.0,37.6344,37.6885,37.5623,37.5984,75074.0
2016-05-26 11:30:00,41.71,41.73,41.65,41.68,47309.0,37.5984,37.6164,37.5443,37.5713,47309.0
2016-05-26 12:00:00,41.68,41.81,41.68,41.7,48987.0,37.5713,37.6885,37.5713,37.5894,48987.0
2016-05-26 12:30:00,41.71,41.74,41.64,41.67,42286.0,37.5984,37.6254,37.5353,37.5623,42286.0
2016-05-26 13:00:00,41.67,41.82,41.63,41.78,36864.0,37.5623,37.6975,37.5263,37.6615,36864.0
2016-05-26 13:30:00,41.79,41.8,41.68,41.68,36456.0,37.6705,37.6795,37.5713,37.5713,36456.0
2016-05-26 14:00:00,41.69,41.84,41.68,41.83,65568.0,37.5804,37.7156,37.5713,37.7066,65568.0
2016-05-26 14:30:00,41.84,41.96,41.83,41.96,45425.0,37.7156,37.8237,37.7066,37.8237,45425.0
2016-05-26 15:00:00,41.94,41.96,41.85,41.86,91439.0,37.8057,37.8237,37.7246,37.7336,91439.0
2016-05-26 15:30:00,41.86,41.87,41.69,41.87,182706.0,37.7336,37.7426,37.5804,37.7426,182706.0
2016-05-27 09:30:00,41.73,41.91,40.87,41.79,159423.0,37.6164,37.7787,36.8412,37.6705,159423.0
2016-05-27 10:00:00,41.82,41.96,41.77,41.9,104589.0,37.6975,37.8237,37.6525,37.7697,104589.0
2016-05-27 10:30:00,41.9,41.91,41.86,41.87,106038.0,37.7697,37.7787,37.7336,37.7426,106038.0
2016-05-27 11:00:00,41.88,42.01,41.88,42.0,113792.0,37.7516,37.8688,37.7516,37.8598,113792.0
2016-05-27 11:30:00,42.01,42.05,41.88,42.0,80285.0,37.8688,37.9049,37.7516,37.8598,80285.0
2016-05-27 12:00:00,42.01,42.07,41.96,41.97,48054.0,37.8688,37.9229,37.8237,37.8328,48054.0
2016-05-27 12:30:00,41.97,42.01,41.93,42.0,50176.0,37.8328,37.8688,37.7967,37.8598,50176.0
2016-05-27 13:00:00,42.0,42.06,41.99,42.04,137881.0,37.8598,37.9139,37.8508,37.8959,137881.0
2016-05-27 13:30:00,42.04,42.07,42.0,42.02,87317.0,37.8959,37.9229,37.8598,37.8778,87317.0
2016-05-27 14:00:00,42.02,42.12,41.99,42.11,144294.0,37.8778,37.968,37.8508,37.959,144294.0
2016-05-27 14:30:00,42.11,42.13,42.04,42.07,102118.0,37.959,37.977,37.8959,37.9229,102118.0
2016-05-27 15:00:00,42.07,42.11,42.0,42.03,208735.0,37.9229,37.959,37.8598,37.8868,208735.0
2016-05-27 15:30:00,42.03,42.07,41.92,41.96,431396.0,37.8868,37.9229,37.7877,37.8237,431396.0
2016-05-31 09:30:00,42.09,42.17,41.78,42.1,120921.0,37.9409,38.013,37.6615,37.9499,120921.0
2016-05-31 10:00:00,42.1,42.14,42.02,42.11,62176.0,37.9499,37.986,37.8778,37.959,62176.0
2016-05-31 10:30:00,42.11,42.12,42.0,42.05,80272.0,37.959,37.968,37.8598,37.9049,80272.0
2016-05-31 11:00:00,42.05,42.05,41.88,41.9,62755.0,37.9049,37.9049,37.7516,37.7697,62755.0
2016-05-31 11:30:00,41.91,41.99,41.89,41.89,61514.0,37.7787,37.8508,37.7606,37.7606,61514.0
2016-05-31 12:00:00,41.9,41.96,41.89,41.94,43555.0,37.7697,37.8237,37.7606,37.8057,43555.0
2016-05-31 12:30:00,41.95,42.11,41.95,42.08,417777.0,37.8147,37.959,37.8147,37.9319,417777.0
2016-05-31 13:00:00,42.09,42.15,41.88,42.09,243075.0,37.9409,37.995,37.7516,37.9409,243075.0
2016-05-31 13:30:00,42.09,42.11,42.03,42.07,73140.0,37.9409,37.959,37.8868,37.9229,73140.0
2016-05-31 14:00:00,42.07,42.13,42.03,42.12,93587.0,37.9229,37.977,37.8868,37.968,93587.0
2016-05-31 14:30:00,42.11,42.36,42.1,42.34,300553.0,37.959,38.1843,37.9499,38.1663,300553.0
2016-05-31 15:00:00,42.35,42.54,42.31,42.54,115544.0,38.1753,38.3466,38.1392,38.3466,115544.0
2016-05-31 15:30:00,42.54,42.6,42.43,42.55,176248.0,38.3466,38.4007,38.2474,38.3556,176248.0
2016-06-01 09:30:00,42.3,42.44,42.3,42.41,100612.0,38.1302,38.2564,38.1302,38.2294,100612.0
2016-06-01 10:00:00,42.42,42.54,42.37,42.5,99582.0,38.2384,38.3466,38.1933,38.3105,99582.0
2016-06-01 10:30:00,42.48,42.82,42.48,42.81,31180.0,38.2925,38.599,38.2925,38.59,31180.0
2016-06-01 11:00:00,42.82,42.82,42.69,42.69,43397.0,38.599,38.599,38.4818,38.4818,43397.0
2016-06-01 11:30:00,42.7,42.77,42.69,42.75,46341.0,38.4908,38.5539,38.4818,38.5359,46341.0
2016-06-01 12:00:00,42.75,42.77,42.72,42.73,55165.0,38.5359,38.5539,38.5088,38.5178,55165.0
2016-06-01 12:30:00,42.74,42.76,42.68,42.75,48851.0,38.5269,38.5449,38.4728,38.5359,48851.0
2016-06-01 13:00:00,42.74,42.76,42.69,42.72,46275.0,38.5269,38.5449,38.4818,38.5088,46275.0
2016-06-01 13:30:00,42.72,42.75,42.68,42.72,28826.0,38.5088,38.5359,38.4728,38.5088,28826.0
2016-06-01 14:00:00,42.72,42.76,42.69,42.7,50466.0,38.5088,38.5449,38.4818,38.4908,50466.0
2016-06-01 14:30:00,42.69,42.69,42.57,42.65,54785.0,38.4818,38.4818,38.3736,38.4457,54785.0
2016-06-01 15:00:00,42.65,42.66,42.61,42.65,82050.0,38.4457,38.4547,38.4097,38.4457,82050.0
2016-06-01 15:30:00,42.64,42.66,42.59,42.6,130273.0,38.4367,38.4547,38.3916,38.4007,130273.0
2016-06-02 09:30:00,42.51,42.76,42.51,42.63,41071.0,38.3195,38.5449,38.3195,38.4277,41071.0
2016-06-02 10:00:00,42.62,42.66,42.59,42.64,83428.0,38.4187,38.4547,38.3916,38.4367,83428.0
2016-06-02 10:30:00,42.65,42.65,42.6,42.62,55412.0,38.4457,38.4457,38.4007,38.4187,55412.0
2016-06-02 11:00:00,42.63,42.66,42.61,42.65,61632.0,38.4277,38.4547,38.4097,38.4457,61632.0
2016-06-02 11:30:00,42.64,42.75,42.63,42.72,59838.0,38.4367,38.5359,38.4277,38.5088,59838.0
2016-06-02 12:00:00,42.71,42.76,42.61,42.63,28654.0,38.4998,38.5449,38.4097,38.4277,28654.0
2016-06-02 12:30:00,42.63,42.71,42.63,42.71,18607.0,38.4277,38.4998,38.4277,38.4998,18607.0
2016-06-02 13:00:00,42.71,42.76,42.67,42.75,27336.0,38.4998,38.5449,38.4638,38.5359,27336.0
2016-06-02 13:30:00,42.75,42.78,42.73,42.76,58391.0,38.5359,38.5629,38.5178,38.5449,58391.0
2016-06-02 14:00:00,42.77,42.77,42.74,42.75,51573.0,38.5539,38.5539,38.5269,38.5359,51573.0
2016-06-02 14:30:00,42.75,42.77,42.74,42.75,51388.0,38.5359,38.5539,38.5269,38.5359,51388.0
2016-06-02 15:00:00,42.75,42.76,42.68,42.68,66059.0,38.5359,38.5449,38.4728,38.4728,66059.0
2016-06-02 15:30:00,42.68,42.73,42.59,42.65,219754.0,38.4728,38.5178,38.3916,38.4457,219754.0
2016-06-03 09:30:00,42.58,42.63,42.47,42.53,60365.0,38.3826,38.4277,38.2835,38.3376,60365.0
2016-06-03 10:00:00,42.53,42.54,42.27,42.29,85873.0,38.3376,38.3466,38.1032,38.1212,85873.0
2016-06-03 10:30:00,42.31,42.44,42.29,42.44,46512.0,38.1392,38.2564,38.1212,38.2564,46512.0
2016-06-03 11:00:00,42.44,42.44,42.35,42.37,43139.0,38.2564,38.2564,38.1753,38.1933,43139.0
2016-06-03 11:30:00,42.38,42.63,42.38,42.63,58997.0,38.2023,38.4277,38.2023,38.4277,58997.0
2016-06-03 12:00:00,42.64,42.68,42.54,42.59,36872.0,38.4367,38.4728,38.3466,38.3916,36872.0
2016-06-03 12:30:00,42.58,42.6,42.47,42.6,34883.0,38.3826,38.4007,38.2835,38.4007,34883.0
2016-06-03 13:00:00,42.59,42.63,42.57,42.57,45728.0,38.3916,38.4277,38.3736,38.3736,45728.0
2016-06-03 13:30:00,42.58,42.63,42.56,42.58,38974.0,38.3826,38.4277,38.3646,38.3826,38974.0
2016-06-03 14:00:00,42.57,42.62,42.56,42.62,34877.0,38.3736,38.4187,38.3646,38.4187,34877.0
2016-06-03 14:30:00,42.62,42.63,42.61,42.63,91155.0,38.4187,38.4277,38.4097,38.4277,91155.0
2016-06-03 15:00:00,42.62,42.66,42.59,42.62,94003.0,38.4187,38.4547,38.3916,38.4187,94003.0
2016-06-03 15:30:00,42.63,42.75,42.62,42.72,153531.0,38.4277,38.5359,38.4187,38.5088,153531.0
2016-06-06 09:30:00,42.62,42.63,42.08,42.14,117101.0,38.4187,38.4277,37.9319,37.986,117101.0
2016-06-06 10:00:00,42.15,42.24,41.91,42.17,67209.0,37.995,38.0761,37.7787,38.013,67209.0
2016-06-06 10:30:00,42.18,42.51,42.18,42.41,53280.0,38.0221,38.3195,38.0221,38.2294,53280.0
2016-06-06 11:00:00,42.41,42.41,42.17,42.24,50795.0,38.2294,38.2294,38.013,38.0761,50795.0
2016-06-06 11:30:00,42.23,42.31,42.21,42.21,68446.0,38.0671,38.1392,38.0491,38.0491,68446.0
2016-06-06 12:00:00,42.21,42.28,42.09,42.15,83938.0,38.0491,38.1122,37.9409,37.995,83938.0
2016-06-06 12:30:00,42.16,42.26,42.14,42.23,48113.0,38.004,38.0942,37.986,38.0671,48113.0
2016-06-06 13:00:00,42.24,42.42,42.24,42.42,44962.0,38.0761,38.2384,38.0761,38.2384,44962.0
2016-06-06 13:30:00,42.43,42.5,42.38,42.5,35404.0,38.2474,38.3105,38.2023,38.3105,35404.0
2016-06-06 14:00:00,42.49,42.55,42.45,42.47,48190.0,38.3015,38.3556,38.2654,38.2835,48190.0
2016-06-06 14:30:00,42.47,42.54,42.45,42.46,33676.0,38.2835,38.3466,38.2654,38.2745,33676.0
2016-06-06 15:00:00,42.46,42.5,42.37,42.48,52433.0,38.2745,38.3105,38.1933,38.2925,52433.0
2016-06-06 15:30:00,42.48,42.52,42.4,42.47,133336.0,38.2925,38.3285,38.2204,38.2835,133336.0
2016-06-07 09:30:00,42.54,42.84,42.35,42.69,50917.0,38.3466,38.617,38.1753,38.4818,50917.0
2016-06-07 10:00:00,42.68,42.77,42.64,42.74,46989.0,38.4728,38.5539,38.4367,38.5269,46989.0
2016-06-07 10:30:00,42.75,42.76,42.65,42.75,45531.0,38.5359,38.5449,38.4457,38.5359,45531.0
2016-06-07 11:00:00,42.75,42.82,42.69,42.75,70849.0,38.5359,38.599,38.4818,38.5359,70849.0
2016-06-07 11:30:00,42.74,42.81,42.74,42.75,35078.0,38.5269,38.59,38.5269,38.5359,35078.0
2016-06-07 12:00:00,42.75,42.8,42.7,42.75,42862.0,38.5359,38.5809,38.4908,38.5359,42862.0
2016-06-07 12:30:00,42.75,42.81,42.72,42.78,28798.0,38.5359,38.59,38.5088,38.5629,28798.0
2016-06-07 13:00:00,42.78,42.79,42.75,42.78,41036.0,38.5629,38.5719,38.5359,38.5629,41036.0
2016-06-07 13:30:00,42.78,42.79,42.69,42.7,52900.0,38.5629,38.5719,38.4818,38.4908,52900.0
2016-06-07 14:00:00,42.7,42.8,42.69,42.79,48999.0,38.4908,38.5809,38.4818,38.5719,48999.0
2016-06-07 14:30:00,42.79,42.8,42.69,42.69,57766.0,38.5719,38.5809,38.4818,38.4818,57766.0
2016-06-07 15:00:00,42.69,42.76,42.68,42.74,78248.0,38.4818,38.5449,38.4728,38.5269,78248.0
2016-06-07 15:30:00,42.74,42.75,42.54,42.59,218501.0,38.5269,38.5359,38.3466,38.3916,218501.0
2016-06-08 09:30:00,42.6,42.72,42.16,42.45,68594.0,38.4007,38.5088,38.004,38.2654,68594.0
2016-06-08 10:00:00,42.46,42.6,42.45,42.57,66436.0,38.2745,38.4007,38.2654,38.3736,66436.0
2016-06-08 10:30:00,42.58,42.75,42.58,42.7,71773.0,38.3826,38.5359,38.3826,38.4908,71773.0
2016-06-08 11:00:00,42.7,42.75,42.56,42.7,55601.0,38.4908,38.5359,38.3646,38.4908,55601.0
2016-06-08 11:30:00,42.69,42.75,42.59,42.71,63514.0,38.4818,38.5359,38.3916,38.4998,63514.0
2016-06-08 12:00:00,42.71,42.76,42.68,42.72,46668.0,38.4998,38.5449,38.4728,38.5088,46668.0
2016-06-08 12:30:00,42.74,42.77,42.73,42.75,30946.0,38.5269,38.5539,38.5178,38.5359,30946.0
2016-06-08 13:00:00,42.75,42.77,42.73,42.74,48127.0,38.5359,38.5539,38.5178,38.5269,48127.0
2016-06-08 13:30:00,42.73,42.75,42.72,42.75,22825.0,38.5178,38.5359,38.5088,38.5359,22825.0
2016-06-08 14:00:00,42.75,42.91,42.74,42.9,44767.0,38.5359,38.6801,38.5269,38.6711,44767.0
2016-06-08 14:30:00,42.91,42.94,42.9,42.93,62882.0,38.6801,38.7071,38.6711,38.6981,62882.0
2016-06-08 15:00:00,42.93,43.05,42.92,42.99,136312.0,38.6981,38.8063,38.6891,38.7522,136312.0
2016-06-08 15:30:00,42.99,43.06,42.93,42.99,202574.0,38.7522,38.8153,38.6981,38.7522,202574.0
2016-06-09 09:30:00,42.86,42.96,42.63,42.82,71732.0,38.635,38.7252,38.4277,38.599,71732.0
2016-06-09 10:00:00,42.83,42.84,42.57,42.67,99292.0,38.608,38.617,38.3736,38.4638,99292.0
2016-06-09 10:30:00,42.68,42.75,42.54,42.62,58886.0,38.4728,38.5359,38.3466,38.4187,58886.0
2016-06-09 11:00:00,42.62,42.74,42.54,42.7,83965.0,38.4187,38.5269,38.3466,38.4908,83965.0
2016-06-09 11:30:00,42.71,42.72,42.63,42.67,42020.0,38.4998,38.5088,38.4277,38.4638,42020.0
2016-06-09 12:00:00,42.68,42.68,42.61,42.67,33286.0,38.4728,38.4728,38.4097,38.4638,33286.0
2016-06-09 12:30:00,42.67,42.78,42.67,42.75,38838.0,38.4638,38.5629,38.4638,38.5359,38838.0
2016-06-09 13:00:00,42.75,42.81,42.74,42.75,40533.0,38.5359,38.59,38.5269,38.5359,40533.0
2016-06-09 13:30:00,42.76,42.78,42.67,42.71,39077.0,38.5449,38.5629,38.4638,38.4998,39077.0
2016-06-09 14:00:00,42.72,42.77,42.7,42.72,47297.0,38.5088,38.5539,38.4908,38.5088,47297.0
2016-06-09 14:30:00,42.73,42.84,42.72,42.77,39129.0,38.5178,38.617,38.5088,38.5539,39129.0
2016-06-09 15:00:00,42.77,42.86,42.75,42.76,56674.0,38.5539,38.635,38.5359,38.5449,56674.0
2016-06-09 15:30:00,42.76,42.9,42.76,42.9,147934.0,38.5449,38.6711,38.5449,38.6711,147934.0
2016-06-10 09:30:00,42.66,42.84,42.51,42.64,55428.0,38.4547,38.617,38.3195,38.4367,55428.0
2016-06-10 10:00:00,42.62,42.71,42.57,42.66,54585.0,38.4187,38.4998,38.3736,38.4547,54585.0
2016-06-10 10:30:00,42.67,42.73,42.67,42.72,37139.0,38.4638,38.5178,38.4638,38.5088,37139.0
2016-06-10 11:00:00,42.72,42.81,42.7,42.72,36167.0,38.5088,38.59,38.4908,38.5088,36167.0
2016-06-10 11:30:00,42.72,42.73,42.62,42.71,87394.0,38.5088,38.5178,38.4187,38.4998,87394.0
2016-06-10 12:00:00,42.7,42.75,42.68,42.7,35344.0,38.4908,38.5359,38.4728,38.4908,35344.0
2016-06-10 12:30:00,42.7,42.88,42.69,42.86,32381.0,38.4908,38.6531,38.4818,38.635,32381.0
2016-06-10 13:00:00,42.85,42.95,42.79,42.95,35551.0,38.626,38.7162,38.5719,38.7162,35551.0
2016-06-10 13:30:00,42.95,42.95,42.83,42.84,33368.0,38.7162,38.7162,38.608,38.617,33368.0
2016-06-10 14:00:00,42.82,42.85,42.79,42.83,36094.0,38.599,38.626,38.5719,38.608,36094.0
2016-06-10 14:30:00,42.82,42.87,42.77,42.79,32226.0,38.599,38.644,38.5539,38.5719,32226.0
2016-06-10 15:00:00,42.79,42.81,42.7,42.8,70320.0,38.5719,38.59,38.4908,38.5809,70320.0
2016-06-10 15:30:00,42.8,42.86,42.79,42.83,139928.0,38.5809,38.635,38.5719,38.608,139928.0
2016-06-13 09:30:00,42.55,42.73,42.24,42.54,51390.0,38.3556,38.5178,38.0761,38.3466,51390.0
2016-06-13 10:00:00,42.54,42.65,42.53,42.65,61635.0,38.3466,38.4457,38.3376,38.4457,61635.0
2016-06-13 10:30:00,42.65,42.75,42.55,42.59,55238.0,38.4457,38.5359,38.3556,38.3916,55238.0
2016-06-13 11:00:00,42.58,42.69,42.54,42.57,70711.0,38.3826,38.4818,38.3466,38.3736,70711.0
2016-06-13 11:30:00,42.58,42.6,42.5,42.51,41173.0,38.3826,38.4007,38.3105,38.3195,41173.0
2016-06-13 12:00:00,42.5,42.59,42.44,42.58,40479.0,38.3105,38.3916,38.2564,38.3826,40479.0
2016-06-13 12:30:00,42.58,42.62,42.55,42.55,38700.0,38.3826,38.4187,38.3556,38.3556,38700.0
2016-06-13 13:00:00,42.55,42.65,42.54,42.61,50065.0,38.3556,38.4457,38.3466,38.4097,50065.0
2016-06-13 13:30:00,42.62,42.66,42.53,42.61,146378.0,38.4187,38.4547,38.3376,38.4097,146378.0
2016-06-13 14:00:00,42.62,42.63,42.49,42.54,53212.0,38.4187,38.4277,38.3015,38.3466,53212.0
2016-06-13 14:30:00,42.54,42.6,42.51,42.51,56735.0,38.3466,38.4007,38.3195,38.3195,56735.0
2016-06-13 15:00:00,42.51,42.54,42.4,42.46,92070.0,38.3195,38.3466,38.2204,38.2745,92070.0
2016-06-13 15:30:00,42.46,42.53,42.35,42.43,259654.0,38.2745,38.3376,38.1753,38.2474,259654.0
2016-06-14 09:30:00,42.24,42.49,41.91,41.94,72659.0,38.0761,38.3015,37.7787,37.8057,72659.0
2016-06-14 10:00:00,41.96,42.08,41.77,41.84,64970.0,37.8237,37.9319,37.6525,37.7156,64970.0
2016-06-14 10:30:00,41.84,41.93,41.82,41.9,68605.0,37.7156,37.7967,37.6975,37.7697,68605.0
2016-06-14 11:00:00,41.9,41.96,41.87,41.91,54523.0,37.7697,37.8237,37.7426,37.7787,54523.0
2016-06-14 11:30:00,41.91,42.14,41.87,42.12,54728.0,37.7787,37.986,37.7426,37.968,54728.0
2016-06-14 12:00:00,42.08,42.31,42.07,42.3,23199.0,37.9319,38.1392,37.9229,38.1302,23199.0
2016-06-14 12:30:00,42.29,42.34,42.19,42.34,40854.0,38.1212,38.1663,38.0311,38.1663,40854.0
2016-06-14 13:00:00,42.34,42.34,42.19,42.2,24464.0,38.1663,38.1663,38.0311,38.0401,24464.0
2016-06-14 13:30:00,42.19,42.2,42.12,42.16,34334.0,38.0311,38.0401,37.968,38.004,34334.0
2016-06-14 14:00:00,42.16,42.4,42.16,42.4,38897.0,38.004,38.2204,38.004,38.2204,38897.0
2016-06-14 14:30:00,42.41,42.44,42.3,42.3,44178.0,38.2294,38.2564,38.1302,38.1302,44178.0
2016-06-14 15:00:00,42.3,42.47,42.28,42.42,41114.0,38.1302,38.2835,38.1122,38.2384,41114.0
2016-06-14 15:30:00,42.43,42.51,42.37,42.43,89564.0,38.2474,38.3195,38.1933,38.2474,89564.0
2016-06-15 09:30:00,42.45,42.71,42.19,42.5,14475.0,38.2654,38.4998,38.0311,38.3105,14475.0
2016-06-15 10:00:00,42.48,42.62,42.48,42.56,24284.0,38.2925,38.4187,38.2925,38.3646,24284.0
2016-06-15 10:30:00,42.57,42.6,42.51,42.57,52306.0,38.3736,38.4007,38.3195,38.3736,52306.0
2016-06-15 11:00:00,42.57,42.6,42.53,42.53,28362.0,38.3736,38.4007,38.3376,38.3376,28362.0
2016-06-15 11:30:00,42.52,42.59,42.52,42.56,23160.0,38.3285,38.3916,38.3285,38.3646,23160.0
2016-06-15 12:00:00,42.55,42.57,42.41,42.45,18825.0,38.3556,38.3736,38.2294,38.2654,18825.0
2016-06-15 12:30:00,42.46,42.47,42.4,42.41,25528.0,38.2745,38.2835,38.2204,38.2294,25528.0
2016-06-15 13:00:00,42.42,42.43,42.33,42.35,27591.0,38.2384,38.2474,38.1573,38.1753,27591.0
2016-06-15 13:30:00,42.34,42.43,42.32,42.41,22460.0,38.1663,38.2474,38.1483,38.2294,22460.0
2016-06-15 14:00:00,42.43,42.5,42.37,42.43,25245.0,38.2474,38.3105,38.1933,38.2474,25245.0
2016-06-15 14:30:00,42.41,42.55,42.39,42.52,28254.0,38.2294,38.3556,38.2114,38.3285,28254.0
2016-06-15 15:00:00,42.53,42.57,42.46,42.55,34710.0,38.3376,38.3736,38.2745,38.3556,34710.0
2016-06-15 15:30:00,42.55,42.55,42.31,42.4,96208.0,38.3556,38.3556,38.1392,38.2204,96208.0
2016-06-16 09:30:00,41.8,41.88,40.57,40.62,233254.0,37.6795,37.7516,36.5708,36.6158,233254.0
2016-06-16 10:00:00,40.62,40.88,40.61,40.77,172123.0,36.6158,36.8502,36.6068,36.7511,172123.0
2016-06-16 10:30:00,40.76,40.86,40.64,40.7,126339.0,36.742,36.8322,36.6339,36.688,126339.0
2016-06-16 11:00:00,40.73,40.87,40.61,40.61,108611.0,36.715,36.8412,36.6068,36.6068,108611.0
2016-06-16 11:30:00,40.61,40.71,40.31,40.4,99871.0,36.6068,36.697,36.3364,36.4175,99871.0
2016-06-16 12:00:00,40.41,40.66,40.41,40.53,92799.0,36.4265,36.6519,36.4265,36.5347,92799.0
2016-06-16 12:30:00,40.52,40.54,40.29,40.36,83832.0,36.5257,36.5437,36.3184,36.3815,83832.0
2016-06-16 13:00:00,40.37,40.47,40.27,40.45,89110.0,36.3905,36.4806,36.3003,36.4626,89110.0
2016-06-16 13:30:00,40.47,40.49,40.33,40.34,84524.0,36.4806,36.4987,36.3544,36.3634,84524.0
2016-06-16 14:00:00,40.34,40.49,40.3,40.35,88204.0,36.3634,36.4987,36.3274,36.3725,88204.0
2016-06-16 14:30:00,40.36,40.68,40.36,40.54,132028.0,36.3815,36.6699,36.3815,36.5437,132028.0
2016-06-16 15:00:00,40.54,40.82,40.52,40.82,220718.0,36.5437,36.7961,36.5257,36.7961,220718.0
2016-06-16 15:30:00,40.82,41.01,40.75,40.78,491066.0,36.7961,36.9674,36.733,36.7601,491066.0
2016-06-17 09:30:00,40.57,40.84,40.27,40.51,212783.0,36.5708,36.8141,36.3003,36.5167,212783.0
2016-06-17 10:00:00,40.51,40.66,40.38,40.59,133347.0,36.5167,36.6519,36.3995,36.5888,133347.0
2016-06-17 10:30:00,40.59,40.72,40.56,40.62,93876.0,36.5888,36.706,36.5618,36.6158,93876.0
2016-06-17 11:00:00,40.62,40.62,40.41,40.41,56017.0,36.6158,36.6158,36.4265,36.4265,56017.0
2016-06-17 11:30:00,40.41,40.52,40.31,40.48,55320.0,36.4265,36.5257,36.3364,36.4896,55320.0
2016-06-17 12:00:00,40.48,40.54,40.44,40.52,49634.0,36.4896,36.5437,36.4536,36.5257,49634.0
2016-06-17 12:30:00,40.53,40.53,40.45,40.47,47613.0,36.5347,36.5347,36.4626,36.4806,47613.0
2016-06-17 13:00:00,40.48,40.62,40.39,40.51,50362.0,36.4896,36.6158,36.4085,36.5167,50362.0
2016-06-17 13:30:00,40.51,40.66,40.5,40.59,44883.0,36.5167,36.6519,36.5077,36.5888,44883.0
2016-06-17 14:00:00,40.59,40.69,40.53,40.69,64482.0,36.5888,36.6789,36.5347,36.6789,64482.0
2016-06-17 14:30:00,40.69,40.95,40.68,40.93,77200.0,36.6789,36.9133,36.6699,36.8953,77200.0
2016-06-17 15:00:00,40.93,40.93,40.71,40.75,113923.0,36.8953,36.8953,36.697,36.733,113923.0
2016-06-17 15:30:00,40.75,40.75,40.5,40.52,567265.0,36.733,36.733,36.5077,36.5257,567265.0
2016-06-20 09:30:00,40.92,41.12,40.49,41.04,49851.0,36.8863,37.0665,36.4987,36.9944,49851.0
2016-06-20 10:00:00,41.03,41.33,40.99,41.23,44018.0,36.9854,37.2558,36.9494,37.1657,44018.0
2016-06-20 10:30:00,41.23,41.26,41.1,41.24,58781.0,37.1657,37.1927,37.0485,37.1747,58781.0
2016-06-20 11:00:00,41.25,41.26,41.09,41.22,77726.0,37.1837,37.1927,37.0395,37.1567,77726.0
2016-06-20 11:30:00,41.22,41.25,41.08,41.17,40265.0,37.1567,37.1837,37.0305,37.1116,40265.0
2016-06-20 12:00:00,41.21,41.25,41.15,41.22,59288.0,37.1477,37.1837,37.0936,37.1567,59288.0
2016-06-20 12:30:00,41.22,41.26,41.16,41.23,33648.0,37.1567,37.1927,37.1026,37.1657,33648.0
2016-06-20 13:00:00,41.22,41.25,41.06,41.06,43860.0,37.1567,37.1837,37.0125,37.0125,43860.0
2016-06-20 13:30:00,41.07,41.17,41.01,41.09,58050.0,37.0215,37.1116,36.9674,37.0395,58050.0
2016-06-20 14:00:00,41.1,41.32,41.1,41.27,74401.0,37.0485,37.2468,37.0485,37.2018,74401.0
2016-06-20 14:30:00,41.27,41.34,41.23,41.32,47762.0,37.2018,37.2649,37.1657,37.2468,47762.0
2016-06-20 15:00:00,41.32,41.35,41.22,41.22,63714.0,37.2468,37.2739,37.1567,37.1567,63714.0
2016-06-20 15:30:00,41.22,41.26,41.11,41.13,148200.0,37.1567,37.1927,37.0575,37.0756,148200.0
2016-06-21 09:30:00,41.22,41.3,41.0,41.09,55736.0,37.1567,37.2288,36.9584,37.0395,55736.0
2016-06-21 10:00:00,41.09,41.31,41.09,41.16,52657.0,37.0395,37.2378,37.0395,37.1026,52657.0
2016-06-21 10:30:00,41.16,41.18,40.92,40.92,47269.0,37.1026,37.1206,36.8863,36.8863,47269.0
2016-06-21 11:00:00,40.92,41.16,40.92,41.13,45432.0,36.8863,37.1026,36.8863,37.0756,45432.0
2016-06-21 11:30:00,41.12,41.18,41.01,41.18,34439.0,37.0665,37.1206,36.9674,37.1206,34439.0
2016-06-21 12:00:00,41.18,41.2,41.05,41.15,27455.0,37.1206,37.1387,37.0034,37.0936,27455.0
2016-06-21 12:30:00,41.15,41.16,41.05,41.08,33207.0,37.0936,37.1026,37.0034,37.0305,33207.0
2016-06-21 13:00:00,41.08,41.08,40.98,40.98,42578.0,37.0305,37.0305,36.9403,36.9403,42578.0
2016-06-21 13:30:00,41.0,41.11,40.97,41.11,23800.0,36.9584,37.0575,36.9313,37.0575,23800.0
2016-06-21 14:00:00,41.1,41.18,41.07,41.16,29831.0,37.0485,37.1206,37.0215,37.1026,29831.0
2016-06-21 14:30:00,41.15,41.32,41.08,41.27,61946.0,37.0936,37.2468,37.0305,37.2018,61946.0
2016-06-21 15:00:00,41.26,41.4,41.25,41.39,91883.0,37.1927,37.3189,37.1837,37.3099,91883.0
2016-06-21 15:30:00,41.39,41.49,41.33,41.44,263662.0,37.3099,37.4001,37.2558,37.355,263662.0
2016-06-22 09:30:00,41.49,41.5,41.18,41.39,68081.0,37.4001,37.4091,37.1206,37.3099,68081.0
2016-06-22 10:00:00,41.41,41.43,41.21,41.42,160345.0,37.328,37.346,37.1477,37.337,160345.0
2016-06-22 10:30:00,41.42,41.5,41.37,41.43,73098.0,37.337,37.4091,37.2919,37.346,73098.0
2016-06-22 11:00:00,41.44,41.53,41.44,41.51,110442.0,37.355,37.4361,37.355,37.4181,110442.0
2016-06-22 11:30:00,41.5,41.51,41.35,41.35,41708.0,37.4091,37.4181,37.2739,37.2739,41708.0
2016-06-22 12:00:00,41.37,41.42,41.28,41.33,54601.0,37.2919,37.337,37.2108,37.2558,54601.0
2016-06-22 12:30:00,41.32,41.49,41.25,41.47,63451.0,37.2468,37.4001,37.1837,37.382,63451.0
2016-06-22 13:00:00,41.45,41.47,41.25,41.32,42713.0,37.364,37.382,37.1837,37.2468,42713.0
2016-06-22 13:30:00,41.32,41.38,41.28,41.28,42722.0,37.2468,37.3009,37.2108,37.2108,42722.0
2016-06-22 14:00:00,41.28,41.37,41.28,41.37,39026.0,37.2108,37.2919,37.2108,37.2919,39026.0
2016-06-22 14:30:00,41.37,41.4,41.28,41.37,63721.0,37.2919,37.3189,37.2108,37.2919,63721.0
2016-06-22 15:00:00,41.38,41.4,41.27,41.28,65206.0,37.3009,37.3189,37.2018,37.2108,65206.0
2016-06-22 15:30:00,41.29,41.39,41.27,41.37,219095.0,37.2198,37.3099,37.2018,37.2919,219095.0
2016-06-23 09:30:00,41.61,41.74,41.52,41.74,37254.0,37.5082,37.6254,37.4271,37.6254,37254.0
2016-06-23 10:00:00,41.77,41.83,41.71,41.77,104286.0,37.6525,37.7066,37.5984,37.6525,104286.0
2016-06-23 10:30:00,41.78,41.8,41.71,41.77,70863.0,37.6615,37.6795,37.5984,37.6525,70863.0
2016-06-23 11:00:00,41.77,41.82,41.74,41.77,28973.0,37.6525,37.6975,37.6254,37.6525,28973.0
2016-06-23 11:30:00,41.79,41.81,41.61,41.67,36189.0,37.6705,37.6885,37.5082,37.5623,36189.0
2016-06-23 12:00:00,41.67,41.68,41.61,41.65,38594.0,37.5623,37.5713,37.5082,37.5443,38594.0
2016-06-23 12:30:00,41.65,41.69,41.64,41.65,63694.0,37.5443,37.5804,37.5353,37.5443,63694.0
2016-06-23 13:00:00,41.65,41.65,41.45,41.51,41306.0,37.5443,37.5443,37.364,37.4181,41306.0
2016-06-23 13:30:00,41.51,41.52,41.34,41.36,36883.0,37.4181,37.4271,37.2649,37.2829,36883.0
2016-06-23 14:00:00,41.37,41.5,41.35,41.43,48049.0,37.2919,37.4091,37.2739,37.346,48049.0
2016-06-23 14:30:00,41.43,41.65,41.43,41.63,49876.0,37.346,37.5443,37.346,37.5263,49876.0
2016-06-23 15:00:00,41.63,41.66,41.58,41.61,88390.0,37.5263,37.5533,37.4812,37.5082,88390.0
2016-06-23 15:30:00,41.61,41.74,41.61,41.72,137835.0,37.5082,37.6254,37.5082,37.6074,137835.0
2016-06-24 09:30:00,40.25,41.02,40.01,40.88,89989.0,36.2823,36.9764,36.066,36.8502,89989.0
2016-06-24 10:00:00,40.83,40.97,40.67,40.75,68063.0,36.8051,36.9313,36.6609,36.733,68063.0
2016-06-24 10:30:00,40.76,40.79,40.49,40.51,80262.0,36.742,36.7691,36.4987,36.5167,80262.0
2016-06-24 11:00:00,40.51,40.53,40.39,40.42,31506.0,36.5167,36.5347,36.4085,36.4356,31506.0
2016-06-24 11:30:00,40.41,40.49,40.32,40.46,48425.0,36.4265,36.4987,36.3454,36.4716,48425.0
2016-06-24 12:00:00,40.46,40.48,40.29,40.38,40364.0,36.4716,36.4896,36.3184,36.3995,40364.0
2016-06-24 12:30:00,40.37,40.39,40.0,40.04,38374.0,36.3905,36.4085,36.057,36.093,38374.0
2016-06-24 13:00:00,40.05,40.13,39.99,40.0,23905.0,36.102,36.1741,36.0479,36.057,23905.0
2016-06-24 13:30:00,39.99,40.09,39.93,40.02,27975.0,36.0479,36.1381,35.9939,36.075,27975.0
2016-06-24 14:00:00,40.02,40.05,39.92,39.92,69896.0,36.075,36.102,35.9848,35.9848,69896.0
2016-06-24 14:30:00,39.9,39.9,39.68,39.81,57603.0,35.9668,35.9668,35.7685,35.8857,57603.0
2016-06-24 15:00:00,39.81,39.82,39.67,39.82,95226.0,35.8857,35.8947,35.7595,35.8947,95226.0
2016-06-24 15:30:00,39.81,39.98,39.64,39.69,538482.0,35.8857,36.0389,35.7324,35.7775,538482.0
2016-06-27 09:30:00,39.35,39.94,38.89,39.19,108603.0,35.471,36.0029,35.0564,35.3268,108603.0
2016-06-27 10:00:00,39.19,39.3,39.01,39.14,109010.0,35.3268,35.426,35.1645,35.2817,109010.0
2016-06-27 10:30:00,39.14,39.3,39.09,39.16,122128.0,35.2817,35.426,35.2367,35.2998,122128.0
2016-06-27 11:00:00,39.18,39.32,38.92,39.16,68956.0,35.3178,35.444,35.0834,35.2998,68956.0
2016-06-27 11:30:00,39.16,39.34,39.16,39.3,97934.0,35.2998,35.462,35.2998,35.426,97934.0
2016-06-27 12:00:00,39.29,39.35,39.19,39.34,50057.0,35.4169,35.471,35.3268,35.462,50057.0
2016-06-27 12:30:00,39.35,39.37,39.09,39.33,47749.0,35.471,35.4891,35.2367,35.453,47749.0
2016-06-27 13:00:00,39.33,39.56,39.32,39.49,76114.0,35.453,35.6603,35.444,35.5972,76114.0
2016-06-27 13:30:00,39.48,39.49,39.31,39.36,80039.0,35.5882,35.5972,35.435,35.48,80039.0
2016-06-27 14:00:00,39.35,39.48,39.22,39.47,85834.0,35.471,35.5882,35.3538,35.5792,85834.0
2016-06-27 14:30:00,39.46,39.52,39.12,39.2,112943.0,35.5702,35.6243,35.2637,35.3358,112943.0
2016-06-27 15:00:00,39.21,39.31,39.0,39.16,133051.0,35.3448,35.435,35.1555,35.2998,133051.0
2016-06-27 15:30:00,39.16,39.38,39.14,39.28,274146.0,35.2998,35.4981,35.2817,35.4079,274146.0
2016-06-28 09:30:00,39.61,40.03,39.48,39.92,55411.0,35.7054,36.084,35.5882,35.9848,55411.0
2016-06-28 10:00:00,39.91,39.95,39.74,39.75,37001.0,35.9758,36.0119,35.8226,35.8316,37001.0
2016-06-28 10:30:00,39.76,39.82,39.63,39.64,47789.0,35.8406,35.8947,35.7234,35.7324,47789.0
2016-06-28 11:00:00,39.64,39.66,39.39,39.4,59544.0,35.7324,35.7505,35.5071,35.5161,59544.0
2016-06-28 11:30:00,39.43,39.72,39.42,39.66,30764.0,35.5431,35.8046,35.5341,35.7505,30764.0
2016-06-28 12:00:00,39.66,39.68,39.52,39.61,29592.0,35.7505,35.7685,35.6243,35.7054,29592.0
2016-06-28 12:30:00,39.61,39.67,39.58,39.66,30856.0,35.7054,35.7595,35.6784,35.7505,30856.0
2016-06-28 13:00:00,39.66,39.7,39.54,39.56,28934.0,35.7505,35.7865,35.6423,35.6603,28934.0
2016-06-28 13:30:00,39.56,39.62,39.54,39.61,35195.0,35.6603,35.7144,35.6423,35.7054,35195.0
2016-06-28 14:00:00,39.61,39.62,39.52,39.62,68754.0,35.7054,35.7144,35.6243,35.7144,68754.0
2016-06-28 14:30:00,39.62,39.76,39.59,39.71,76064.0,35.7144,35.8406,35.6874,35.7955,76064.0
2016-06-28 15:00:00,39.71,39.72,39.53,39.56,75610.0,35.7955,35.8046,35.6333,35.6603,75610.0
2016-06-28 15:30:00,39.56,39.7,39.56,39.66,256201.0,35.6603,35.7865,35.6603,35.7505,256201.0
2016-06-29 09:30:00,39.75,40.0,39.48,39.59,100607.0,35.8316,36.057,35.5882,35.6874,100607.0
2016-06-29 10:00:00,39.58,39.78,39.45,39.59,103581.0,35.6784,35.8586,35.5612,35.6874,103581.0
2016-06-29 10:30:00,39.62,39.8,39.48,39.73,79679.0,35.7144,35.8767,35.5882,35.8136,79679.0
2016-06-29 11:00:00,39.74,39.87,39.65,39.84,51996.0,35.8226,35.9398,35.7415,35.9127,51996.0
2016-06-29 11:30:00,39.84,39.86,39.53,39.55,90494.0,35.9127,35.9308,35.6333,35.6513,90494.0
2016-06-29 12:00:00,39.55,39.58,39.45,39.48,96681.0,35.6513,35.6784,35.5612,35.5882,96681.0
2016-06-29 12:30:00,39.44,39.5,39.36,39.5,42621.0,35.5522,35.6062,35.48,35.6062,42621.0
2016-06-29 13:00:00,39.5,39.7,39.48,39.55,94466.0,35.6062,35.7865,35.5882,35.6513,94466.0
2016-06-29 13:30:00,39.54,39.66,39.49,39.5,50909.0,35.6423,35.7505,35.5972,35.6062,50909.0
2016-06-29 14:00:00,39.49,39.74,39.47,39.7,73615.0,35.5972,35.8226,35.5792,35.7865,73615.0
2016-06-29 14:30:00,39.69,39.74,39.57,39.74,142644.0,35.7775,35.8226,35.6693,35.8226,142644.0
2016-06-29 15:00:00,39.76,39.79,39.69,39.78,111393.0,35.8406,35.8677,35.7775,35.8586,111393.0
2016-06-29 15:30:00,39.78,39.78,39.65,39.71,232718.0,35.8586,35.8586,35.7415,35.7955,232718.0
2016-06-30 09:30:00,39.45,39.6,38.94,39.26,99802.0,35.5612,35.6964,35.1014,35.3899,99802.0
2016-06-30 10:00:00,39.23,39.44,39.19,39.29,56664.0,35.3629,35.5522,35.3268,35.4169,56664.0
2016-06-30 10:30:00,39.28,39.46,39.16,39.46,86888.0,35.4079,35.5702,35.2998,35.5702,86888.0
2016-06-30 11:00:00,39.46,39.57,39.36,39.45,88189.0,35.5702,35.6693,35.48,35.5612,88189.0
2016-06-30 11:30:00,39.44,39.5,39.38,39.42,59838.0,35.5522,35.6062,35.4981,35.5341,59838.0
2016-06-30 12:00:00,39.42,39.77,39.42,39.75,96555.0,35.5341,35.8496,35.5341,35.8316,96555.0
2016-06-30 12:30:00,39.74,39.92,39.71,39.86,54067.0,35.8226,35.9848,35.7955,35.9308,54067.0
2016-06-30 13:00:00,39.85,39.86,39.76,39.83,45055.0,35.9217,35.9308,35.8406,35.9037,45055.0
2016-06-30 13:30:00,39.83,39.84,39.75,39.78,88786.0,35.9037,35.9127,35.8316,35.8586,88786.0
2016-06-30 14:00:00,39.79,39.92,39.76,39.91,69174.0,35.8677,35.9848,35.8406,35.9758,69174.0
2016-06-30 14:30:00,39.9,39.97,39.84,39.94,81828.0,35.9668,36.0299,35.9127,36.0029,81828.0
2016-06-30 15:00:00,39.95,40.0,39.93,39.98,103493.0,36.0119,36.057,35.9939,36.0389,103493.0
2016-06-30 15:30:00,39.98,40.09,39.9,40.09,231912.0,36.0389,36.1381,35.9668,36.1381,231912.0
2016-07-01 09:30:00,40.2,40.29,39.92,40.18,26372.0,36.2372,36.3184,35.9848,36.2192,26372.0
2016-07-01 10:00:00,40.19,40.45,40.15,40.4,52130.0,36.2282,36.4626,36.1922,36.4175,52130.0
2016-07-01 10:30:00,40.42,40.48,40.31,40.42,65955.0,36.4356,36.4896,36.3364,36.4356,65955.0
2016-07-01 11:00:00,40.43,40.43,40.23,40.26,33604.0,36.4446,36.4446,36.2643,36.2913,33604.0
2016-07-01 11:30:00,40.25,40.25,40.05,40.24,31590.0,36.2823,36.2823,36.102,36.2733,31590.0
2016-07-01 12:00:00,40.24,40.3,40.13,40.16,33509.0,36.2733,36.3274,36.1741,36.2012,33509.0
2016-07-01 12:30:00,40.14,40.29,40.08,40.28,36795.0,36.1832,36.3184,36.1291,36.3094,36795.0
2016-07-01 13:00:00,40.27,40.3,40.16,40.25,39278.0,36.3003,36.3274,36.2012,36.2823,39278.0
2016-07-01 13:30:00,40.25,40.3,40.21,40.28,36918.0,36.2823,36.3274,36.2463,36.3094,36918.0
2016-07-01 14:00:00,40.26,40.3,40.23,40.29,36717.0,36.2913,36.3274,36.2643,36.3184,36717.0
2016-07-01 14:30:00,40.28,40.28,40.11,40.16,48855.0,36.3094,36.3094,36.1561,36.2012,48855.0
2016-07-01 15:00:00,40.15,40.3,40.14,40.29,45536.0,36.1922,36.3274,36.1832,36.3184,45536.0
2016-07-01 15:30:00,40.29,40.31,40.17,40.3,122530.0,36.3184,36.3364,36.2102,36.3274,122530.0
2016-07-05 09:30:00,39.85,40.16,39.56,39.78,41374.0,35.9217,36.2012,35.6603,35.8586,41374.0
2016-07-05 10:00:00,39.76,39.88,39.72,39.79,35240.0,35.8406,35.9488,35.8046,35.8677,35240.0
2016-07-05 10:30:00,39.79,39.84,39.68,39.73,27461.0,35.8677,35.9127,35.7685,35.8136,27461.0
2016-07-05 11:00:00,39.72,39.84,39.63,39.75,26502.0,35.8046,35.9127,35.7234,35.8316,26502.0
2016-07-05 11:30:00,39.75,39.75,39.67,39.7,20667.0,35.8316,35.8316,35.7595,35.7865,20667.0
2016-07-05 12:00:00,39.7,39.81,39.66,39.79,37327.0,35.7865,35.8857,35.7505,35.8677,37327.0
2016-07-05 12:30:00,39.8,39.8,39.71,39.79,15793.0,35.8767,35.8767,35.7955,35.8677,15793.0
2016-07-05 13:00:00,39.77,39.8,39.71,39.72,23915.0,35.8496,35.8767,35.7955,35.8046,23915.0
2016-07-05 13:30:00,39.7,39.7,39.6,39.66,34905.0,35.7865,35.7865,35.6964,35.7505,34905.0
2016-07-05 14:00:00,39.66,39.8,39.63,39.64,45862.0,35.7505,35.8767,35.7234,35.7324,45862.0
2016-07-05 14:30:00,39.65,39.67,39.55,39.67,26082.0,35.7415,35.7595,35.6513,35.7595,26082.0
2016-07-05 15:00:00,39.67,39.73,39.61,39.69,48564.0,35.7595,35.8136,35.7054,35.7775,48564.0
2016-07-05 15:30:00,39.69,39.86,39.66,39.85,249250.0,35.7775,35.9308,35.7505,35.9217,249250.0
2016-07-06 09:30:00,39.59,39.86,39.17,39.74,35881.0,35.6874,35.9308,35.3088,35.8226,35881.0
2016-07-06 10:00:00,39.72,39.81,39.55,39.69,85851.0,35.8046,35.8857,35.6513,35.7775,85851.0
2016-07-06 10:30:00,39.69,39.76,39.58,39.75,45043.0,35.7775,35.8406,35.6784,35.8316,45043.0
2016-07-06 11:00:00,39.76,39.84,39.7,39.78,49304.0,35.8406,35.9127,35.7865,35.8586,49304.0
2016-07-06 11:30:00,39.78,39.86,39.74,39.81,65163.0,35.8586,35.9308,35.8226,35.8857,65163.0
2016-07-06 12:00:00,39.81,39.99,39.7,39.7,40640.0,35.8857,36.0479,35.7865,35.7865,40640.0
2016-07-06 12:30:00,39.73,39.81,39.7,39.81,31783.0,35.8136,35.8857,35.7865,35.8857,31783.0
2016-07-06 13:00:00,39.8,39.9,39.66,39.69,38228.0,35.8767,35.9668,35.7505,35.7775,38228.0
2016-07-06 13:30:00,39.7,39.73,39.62,39.7,28607.0,35.7865,35.8136,35.7144,35.7865,28607.0
2016-07-06 14:00:00,39.72,39.74,39.57,39.72,70270.0,35.8046,35.8226,35.6693,35.8046,70270.0
2016-07-06 14:30:00,39.74,39.89,39.73,39.84,49243.0,35.8226,35.9578,35.8136,35.9127,49243.0
2016-07-06 15:00:00,39.83,39.83,39.7,39.79,91909.0,35.9037,35.9037,35.7865,35.8677,91909.0
2016-07-06 15:30:00,39.79,40.0,39.78,39.99,263474.0,35.8677,36.057,35.8586,36.0479,263474.0
2016-07-07 09:30:00,39.98,40.05,39.86,39.93,46228.0,36.0389,36.102,35.9308,35.9939,46228.0
2016-07-07 10:00:00,39.91,40.07,39.91,39.99,34206.0,35.9758,36.1201,35.9758,36.0479,34206.0
2016-07-07 10:30:00,40.01,40.19,40.0,40.09,38492.0,36.066,36.2282,36.057,36.1381,38492.0
2016-07-07 11:00:00,40.09,40.23,39.99,40.08,103901.0,36.1381,36.2643,36.0479,36.1291,103901.0
2016-07-07 11:30:00,40.09,40.09,39.96,39.99,33788.0,36.1381,36.1381,36.0209,36.0479,33788.0
2016-07-07 12:00:00,40.0,40.15,39.99,40.13,41164.0,36.057,36.1922,36.0479,36.1741,41164.0
2016-07-07 12:30:00,40.14,40.15,39.94,39.99,47003.0,36.1832,36.1922,36.0029,36.0479,47003.0
2016-07-07 13:00:00,39.98,40.06,39.97,40.02,42955.0,36.0389,36.111,36.0299,36.075,42955.0
2016-07-07 13:30:00,40.03,40.08,39.95,39.98,65424.0,36.084,36.1291,36.0119,36.0389,65424.0
2016-07-07 14:00:00,39.98,40.01,39.88,39.93,47874.0,36.0389,36.066,35.9488,35.9939,47874.0
2016-07-07 14:30:00,39.94,39.95,39.78,39.82,60208.0,36.0029,36.0119,35.8586,35.8947,60208.0
2016-07-07 15:00:00,39.82,40.0,39.8,39.98,141485.0,35.8947,36.057,35.8767,36.0389,141485.0
2016-07-07 15:30:00,39.98,40.0,39.94,39.96,219463.0,36.0389,36.057,36.0029,36.0209,219463.0
2016-07-08 09:30:00,40.2,40.22,40.04,40.18,35707.0,36.2372,36.2553,36.093,36.2192,35707.0
2016-07-08 10:00:00,40.18,40.22,40.0,40.2,65772.0,36.2192,36.2553,36.057,36.2372,65772.0
2016-07-08 10:30:00,40.2,40.44,40.18,40.42,24521.0,36.2372,36.4536,36.2192,36.4356,24521.0
2016-07-08 11:00:00,40.42,40.46,40.41,40.42,34653.0,36.4356,36.4716,36.4265,36.4356,34653.0
2016-07-08 11:30:00,40.41,40.45,40.36,40.42,20406.0,36.4265,36.4626,36.3815,36.4356,20406.0
2016-07-08 12:00:00,40.43,40.47,40.37,40.37,59194.0,36.4446,36.4806,36.3905,36.3905,59194.0
2016-07-08 12:30:00,40.37,40.45,40.37,40.39,16071.0,36.3905,36.4626,36.3905,36.4085,16071.0
2016-07-08 13:00:00,40.4,40.47,40.38,40.42,42261.0,36.4175,36.4806,36.3995,36.4356,42261.0
2016-07-08 13:30:00,40.41,40.47,40.41,40.46,21587.0,36.4265,36.4806,36.4265,36.4716,21587.0
2016-07-08 14:00:00,40.46,40.47,40.42,40.46,40870.0,36.4716,36.4806,36.4356,36.4716,40870.0
2016-07-08 14:30:00,40.47,40.47,40.37,40.41,40332.0,36.4806,36.4806,36.3905,36.4265,40332.0
2016-07-08 15:00:00,40.4,40.52,40.38,40.44,74575.0,36.4175,36.5257,36.3995,36.4536,74575.0
2016-07-08 15:30:00,40.44,40.48,40.43,40.43,92510.0,36.4536,36.4896,36.4446,36.4446,92510.0
2016-07-11 09:30:00,40.69,40.77,40.34,40.77,56077.0,36.6789,36.7511,36.3634,36.7511,56077.0
2016-07-11 10:00:00,40.76,40.92,40.76,40.91,25301.0,36.742,36.8863,36.742,36.8772,25301.0
2016-07-11 10:30:00,40.9,40.93,40.86,40.86,13745.0,36.8682,36.8953,36.8322,36.8322,13745.0
2016-07-11 11:00:00,40.88,40.98,40.86,40.98,26902.0,36.8502,36.9403,36.8322,36.9403,26902.0
2016-07-11 11:30:00,40.97,41.1,40.95,41.08,55096.0,36.9313,37.0485,36.9133,37.0305,55096.0
2016-07-11 12:00:00,41.09,41.11,40.99,41.01,22511.0,37.0395,37.0575,36.9494,36.9674,22511.0
2016-07-11 12:30:00,41.01,41.06,41.0,41.06,16064.0,36.9674,37.0125,36.9584,37.0125,16064.0
2016-07-11 13:00:00,41.05,41.07,40.99,41.02,20893.0,37.0034,37.0215,36.9494,36.9764,20893.0
2016-07-11 13:30:00,41.03,41.05,40.99,41.01,39794.0,36.9854,37.0034,36.9494,36.9674,39794.0
2016-07-11 14:00:00,41.01,41.02,40.88,40.91,54905.0,36.9674,36.9764,36.8502,36.8772,54905.0
2016-07-11 14:30:00,40.89,41.03,40.89,40.99,43108.0,36.8592,36.9854,36.8592,36.9494,43108.0
2016-07-11 15:00:00,40.98,41.0,40.96,40.97,75907.0,36.9403,36.9584,36.9223,36.9313,75907.0
2016-07-11 15:30:00,40.97,40.99,40.9,40.93,105154.0,36.9313,36.9494,36.8682,36.8953,105154.0
2016-07-12 09:30:00,41.03,41.24,40.97,41.12,106593.0,36.9854,37.1747,36.9313,37.0665,106593.0
2016-07-12 10:00:00,41.12,41.15,40.9,40.99,150989.0,37.0665,37.0936,36.8682,36.9494,150989.0
2016-07-12 10:30:00,40.99,41.1,40.81,41.0,106264.0,36.9494,37.0485,36.7871,36.9584,106264.0
2016-07-12 11:00:00,40.99,41.12,40.93,41.12,77982.0,36.9494,37.0665,36.8953,37.0665,77982.0
2016-07-12 11:30:00,41.13,41.36,41.12,41.28,36292.0,37.0756,37.2829,37.0665,37.2108,36292.0
2016-07-12 12:00:00,41.28,41.28,41.12,41.26,33089.0,37.2108,37.2108,37.0665,37.1927,33089.0
2016-07-12 12:30:00,41.25,41.26,41.05,41.06,21979.0,37.1837,37.1927,37.0034,37.0125,21979.0
2016-07-12 13:00:00,41.06,41.08,40.97,41.03,27853.0,37.0125,37.0305,36.9313,36.9854,27853.0
2016-07-12 13:30:00,41.02,41.05,40.99,40.99,29688.0,36.9764,37.0034,36.9494,36.9494,29688.0
2016-07-12 14:00:00,40.99,41.09,40.99,41.05,34676.0,36.9494,37.0395,36.9494,37.0034,34676.0
2016-07-12 14:30:00,41.06,41.11,41.03,41.05,43596.0,37.0125,37.0575,36.9854,37.0034,43596.0
2016-07-12 15:00:00,41.04,41.1,41.0,41.0,69082.0,36.9944,37.0485,36.9584,36.9584,69082.0
2016-07-12 15:30:00,41.0,41.05,40.94,41.0,186226.0,36.9584,37.0034,36.9043,36.9584,186226.0
2016-07-13 09:30:00,41.02,41.26,40.96,41.07,33875.0,36.9764,37.1927,36.9223,37.0215,33875.0
2016-07-13 10:00:00,41.08,41.16,40.98,41.01,23909.0,37.0305,37.1026,36.9403,36.9674,23909.0
2016-07-13 10:30:00,41.04,41.05,40.94,41.02,19591.0,36.9944,37.0034,36.9043,36.9764,19591.0
2016-07-13 11:00:00,41.02,41.05,40.96,40.96,27073.0,36.9764,37.0034,36.9223,36.9223,27073.0
2016-07-13 11:30:00,40.96,40.98,40.84,40.87,14960.0,36.9223,36.9403,36.8141,36.8412,14960.0
2016-07-13 12:00:00,40.86,41.03,40.84,40.98,67202.0,36.8322,36.9854,36.8141,36.9403,67202.0
2016-07-13 12:30:00,40.97,41.01,40.96,40.96,14607.0,36.9313,36.9674,36.9223,36.9223,14607.0
2016-07-13 13:00:00,40.95,41.02,40.95,40.98,33780.0,36.9133,36.9764,36.9133,36.9403,33780.0
2016-07-13 13:30:00,40.98,41.05,40.96,40.97,18935.0,36.9403,37.0034,36.9223,36.9313,18935.0
2016-07-13 14:00:00,40.96,41.04,40.96,41.01,19914.0,36.9223,36.9944,36.9223,36.9674,19914.0
2016-07-13 14:30:00,41.0,41.04,40.95,40.98,23105.0,36.9584,36.9944,36.9133,36.9403,23105.0
2016-07-13 15:00:00,40.98,41.02,40.96,41.0,89788.0,36.9403,36.9764,36.9223,36.9584,89788.0
2016-07-13 15:30:00,41.0,41.04,40.94,40.97,138010.0,36.9584,36.9944,36.9043,36.9313,138010.0
2016-07-14 09:30:00,41.02,41.5,40.45,41.15,93580.0,36.9764,37.4091,36.4626,37.0936,93580.0
2016-07-14 10:00:00,41.15,41.29,41.1,41.28,80799.0,37.0936,37.2198,37.0485,37.2108,80799.0
2016-07-14 10:30:00,41.28,41.33,41.26,41.3,91603.0,37.2108,37.2558,37.1927,37.2288,91603.0
2016-07-14 11:00:00,41.31,41.33,41.2,41.2,60171.0,37.2378,37.2558,37.1387,37.1387,60171.0
2016-07-14 11:30:00,41.21,41.33,41.2,41.32,73426.0,37.1477,37.2558,37.1387,37.2468,73426.0
2016-07-14 12:00:00,41.33,41.33,41.23,41.29,24929.0,37.2558,37.2558,37.1657,37.2198,24929.0
2016-07-14 12:30:00,41.28,41.31,41.24,41.26,22175.0,37.2108,37.2378,37.1747,37.1927,22175.0
2016-07-14 13:00:00,41.26,41.27,41.2,41.23,21881.0,37.1927,37.2018,37.1387,37.1657,21881.0
2016-07-14 13:30:00,41.24,41.28,41.2,41.25,20776.0,37.1747,37.2108,37.1387,37.1837,20776.0
2016-07-14 14:00:00,41.26,41.33,41.26,41.3,32360.0,37.1927,37.2558,37.1927,37.2288,32360.0
2016-07-14 14:30:00,41.3,41.33,41.29,41.32,31125.0,37.2288,37.2558,37.2198,37.2468,31125.0
2016-07-14 15:00:00,41.31,41.35,41.23,41.25,56316.0,37.2378,37.2739,37.1657,37.1837,56316.0
2016-07-14 15:30:00,41.25,41.28,41.21,41.24,87658.0,37.1837,37.2108,37.1477,37.1747,87658.0
2016-07-15 09:30:00,41.2,41.28,40.97,41.17,24431.0,37.1387,37.2108,36.9313,37.1116,24431.0
2016-07-15 10:00:00,41.19,41.25,41.07,41.19,43493.0,37.1296,37.1837,37.0215,37.1296,43493.0
2016-07-15 10:30:00,41.19,41.32,41.19,41.25,22455.0,37.1296,37.2468,37.1296,37.1837,22455.0
2016-07-15 11:00:00,41.26,41.31,41.2,41.22,21267.0,37.1927,37.2378,37.1387,37.1567,21267.0
2016-07-15 11:30:00,41.22,41.26,41.18,41.25,22079.0,37.1567,37.1927,37.1206,37.1837,22079.0
2016-07-15 12:00:00,41.25,41.28,41.22,41.24,22990.0,37.1837,37.2108,37.1567,37.1747,22990.0
2016-07-15 12:30:00,41.25,41.25,41.1,41.14,11482.0,37.1837,37.1837,37.0485,37.0846,11482.0
2016-07-15 13:00:00,41.15,41.18,41.14,41.18,11001.0,37.0936,37.1206,37.0846,37.1206,11001.0
2016-07-15 13:30:00,41.18,41.27,41.17,41.24,21943.0,37.1206,37.2018,37.1116,37.1747,21943.0
2016-07-15 14:00:00,41.25,41.27,41.2,41.24,43076.0,37.1837,37.2018,37.1387,37.1747,43076.0
2016-07-15 14:30:00,41.25,41.26,41.21,41.22,33933.0,37.1837,37.1927,37.1477,37.1567,33933.0
2016-07-15 15:00:00,41.22,41.29,41.21,41.29,39945.0,37.1567,37.2198,37.1477,37.2198,39945.0
2016-07-15 15:30:00,41.29,41.33,41.25,41.26,151919.0,37.2198,37.2558,37.1837,37.1927,151919.0
2016-07-18 09:30:00,41.38,41.67,40.64,41.56,92780.0,37.3009,37.5623,36.6339,37.4632,92780.0
2016-07-18 10:00:00,41.56,41.64,41.47,41.48,35406.0,37.4632,37.5353,37.382,37.3911,35406.0
2016-07-18 10:30:00,41.49,41.62,41.46,41.47,17996.0,37.4001,37.5173,37.373,37.382,17996.0
2016-07-18 11:00:00,41.46,41.54,41.39,41.42,32754.0,37.373,37.4451,37.3099,37.337,32754.0
2016-07-18 11:30:00,41.42,41.42,41.3,41.39,21284.0,37.337,37.337,37.2288,37.3099,21284.0
2016-07-18 12:00:00,41.4,41.45,41.35,41.41,19031.0,37.3189,37.364,37.2739,37.328,19031.0
2016-07-18 12:30:00,41.42,41.43,41.35,41.35,9300.0,37.337,37.346,37.2739,37.2739,9300.0
2016-07-18 13:00:00,41.37,41.4,41.31,41.38,20536.0,37.2919,37.3189,37.2378,37.3009,20536.0
2016-07-18 13:30:00,41.38,41.45,41.37,41.44,33262.0,37.3009,37.364,37.2919,37.355,33262.0
2016-07-18 14:00:00,41.44,41.45,41.34,41.37,65105.0,37.355,37.364,37.2649,37.2919,65105.0
2016-07-18 14:30:00,41.37,41.38,41.34,41.36,109472.0,37.2919,37.3009,37.2649,37.2829,109472.0
2016-07-18 15:00:00,41.36,41.37,41.29,41.37,49943.0,37.2829,37.2919,37.2198,37.2919,49943.0
2016-07-18 15:30:00,41.37,41.38,41.32,41.36,93493.0,37.2919,37.3009,37.2468,37.2829,93493.0
2016-07-19 09:30:00,41.15,41.54,41.07,41.44,43290.0,37.0936,37.4451,37.0215,37.355,43290.0
2016-07-19 10:00:00,41.45,41.48,41.31,41.34,20997.0,37.364,37.3911,37.2378,37.2649,20997.0
2016-07-19 10:30:00,41.35,41.42,41.3,41.3,28070.0,37.2739,37.337,37.2288,37.2288,28070.0
2016-07-19 11:00:00,41.31,41.36,41.25,41.29,14931.0,37.2378,37.2829,37.1837,37.2198,14931.0
2016-07-19 11:30:00,41.31,41.38,41.26,41.33,18849.0,37.2378,37.3009,37.1927,37.2558,18849.0
2016-07-19 12:00:00,41.31,41.36,41.26,41.34,24562.0,37.2378,37.2829,37.1927,37.2649,24562.0
2016-07-19 12:30:00,41.34,41.52,41.33,41.52,167860.0,37.2649,37.4271,37.2558,37.4271,167860.0
2016-07-19 13:00:00,41.52,41.62,41.52,41.62,41310.0,37.4271,37.5173,37.4271,37.5173,41310.0
2016-07-19 13:30:00,41.62,41.63,41.49,41.51,56194.0,37.5173,37.5263,37.4001,37.4181,56194.0
2016-07-19 14:00:00,41.52,41.63,41.51,41.55,35131.0,37.4271,37.5263,37.4181,37.4542,35131.0
2016-07-19 14:30:00,41.53,41.62,41.52,41.55,28354.0,37.4361,37.5173,37.4271,37.4542,28354.0
2016-07-19 15:00:00,41.56,41.66,41.55,41.63,79984.0,37.4632,37.5533,37.4542,37.5263,79984.0
2016-07-19 15:30:00,41.63,41.68,41.59,41.63,221517.0,37.5263,37.5713,37.4902,37.5263,221517.0
2016-07-20 09:30:00,41.77,41.95,41.49,41.86,64398.0,37.6525,37.8147,37.4001,37.7336,64398.0
2016-07-20 10:00:00,41.87,41.99,41.86,41.98,114753.0,37.7426,37.8508,37.7336,37.8418,114753.0
2016-07-20 10:30:00,41.95,42.16,41.93,42.14,154101.0,37.8147,38.004,37.7967,37.986,154101.0
2016-07-20 11:00:00,42.15,42.18,42.07,42.09,154107.0,37.995,38.0221,37.9229,37.9409,154107.0
2016-07-20 11:30:00,42.1,42.3,42.09,42.14,124418.0,37.9499,38.1302,37.9409,37.986,124418.0
2016-07-20 12:00:00,42.14,42.22,42.07,42.2,43758.0,37.986,38.0581,37.9229,38.0401,43758.0
2016-07-20 12:30:00,42.2,42.27,42.19,42.25,73562.0,38.0401,38.1032,38.0311,38.0852,73562.0
2016-07-20 13:00:00,42.24,42.25,42.23,42.25,120103.0,38.0761,38.0852,38.0671,38.0852,120103.0
2016-07-20 13:30:00,42.25,42.25,42.23,42.23,67942.0,38.0852,38.0852,38.0671,38.0671,67942.0
2016-07-20 14:00:00,42.24,42.25,42.24,42.24,64142.0,38.0761,38.0852,38.0761,38.0761,64142.0
2016-07-20 14:30:00,42.25,42.39,42.24,42.34,87704.0,38.0852,38.2114,38.0761,38.1663,87704.0
2016-07-20 15:00:00,42.34,42.37,42.33,42.37,74520.0,38.1663,38.1933,38.1573,38.1933,74520.0
2016-07-20 15:30:00,42.37,42.42,42.3,42.41,287190.0,38.1933,38.2384,38.1302,38.2294,287190.0
2016-07-21 09:30:00,42.31,42.48,42.03,42.45,137906.0,38.1392,38.2925,37.8868,38.2654,137906.0
2016-07-21 10:00:00,42.45,42.55,42.44,42.53,122380.0,38.2654,38.3556,38.2564,38.3376,122380.0
2016-07-21 10:30:00,42.53,42.55,42.45,42.53,84062.0,38.3376,38.3556,38.2654,38.3376,84062.0
2016-07-21 11:00:00,42.53,42.58,42.49,42.57,117999.0,38.3376,38.3826,38.3015,38.3736,117999.0
2016-07-21 11:30:00,42.57,42.59,42.45,42.5,124182.0,38.3736,38.3916,38.2654,38.3105,124182.0
2016-07-21 12:00:00,42.51,42.53,42.48,42.51,65088.0,38.3195,38.3376,38.2925,38.3195,65088.0
2016-07-21 12:30:00,42.5,42.51,42.4,42.41,65165.0,38.3105,38.3195,38.2204,38.2294,65165.0
2016-07-21 13:00:00,42.4,42.4,42.33,42.37,29420.0,38.2204,38.2204,38.1573,38.1933,29420.0
2016-07-21 13:30:00,42.37,42.43,42.32,42.32,54804.0,38.1933,38.2474,38.1483,38.1483,54804.0
2016-07-21 14:00:00,42.32,42.35,42.19,42.2,63985.0,38.1483,38.1753,38.0311,38.0401,63985.0
2016-07-21 14:30:00,42.19,42.26,42.18,42.26,38843.0,38.0311,38.0942,38.0221,38.0942,38843.0
2016-07-21 15:00:00,42.25,42.3,42.24,42.3,65652.0,38.0852,38.1302,38.0761,38.1302,65652.0
2016-07-21 15:30:00,42.3,42.38,42.28,42.38,168494.0,38.1302,38.2023,38.1122,38.2023,168494.0
2016-07-22 09:30:00,42.33,42.33,42.16,42.28,31559.0,38.1573,38.1573,38.004,38.1122,31559.0
2016-07-22 10:00:00,42.28,42.34,42.28,42.32,40787.0,38.1122,38.1663,38.1122,38.1483,40787.0
2016-07-22 10:30:00,42.32,42.44,42.31,42.34,80621.0,38.1483,38.2564,38.1392,38.1663,80621.0
2016-07-22 11:00:00,42.34,42.35,42.26,42.3,24286.0,38.1663,38.1753,38.0942,38.1302,24286.0
2016-07-22 11:30:00,42.3,42.4,42.27,42.4,20002.0,38.1302,38.2204,38.1032,38.2204,20002.0
2016-07-22 12:00:00,42.41,42.42,42.35,42.38,20460.0,38.2294,38.2384,38.1753,38.2023,20460.0
2016-07-22 12:30:00,42.37,42.45,42.37,42.41,26513.0,38.1933,38.2654,38.1933,38.2294,26513.0
2016-07-22 13:00:00,42.41,42.44,42.36,42.41,27851.0,38.2294,38.2564,38.1843,38.2294,27851.0
2016-07-22 13:30:00,42.42,42.56,42.4,42.49,36849.0,38.2384,38.3646,38.2204,38.3015,36849.0
2016-07-22 14:00:00,42.51,42.52,42.39,42.39,54502.0,38.3195,38.3285,38.2114,38.2114,54502.0
2016-07-22 14:30:00,42.4,42.45,42.32,42.33,59099.0,38.2204,38.2654,38.1483,38.1573,59099.0
2016-07-22 15:00:00,42.33,42.35,42.21,42.26,75902.0,38.1573,38.1753,38.0491,38.0942,75902.0
2016-07-22 15:30:00,42.26,42.26,42.19,42.25,154981.0,38.0942,38.0942,38.0311,38.0852,154981.0
2016-07-25 09:30:00,42.35,42.6,42.23,42.45,52197.0,38.1753,38.4007,38.0671,38.2654,52197.0
2016-07-25 10:00:00,42.46,42.49,42.43,42.48,37735.0,38.2745,38.3015,38.2474,38.2925,37735.0
2016-07-25 10:30:00,42.47,42.63,42.47,42.62,67809.0,38.2835,38.4277,38.2835,38.4187,67809.0
2016-07-25 11:00:00,42.62,42.62,42.56,42.6,70764.0,38.4187,38.4187,38.3646,38.4007,70764.0
2016-07-25 11:30:00,42.59,42.61,42.56,42.6,51575.0,38.3916,38.4097,38.3646,38.4007,51575.0
2016-07-25 12:00:00,42.6,42.64,42.58,42.6,39115.0,38.4007,38.4367,38.3826,38.4007,39115.0
2016-07-25 12:30:00,42.59,42.61,42.5,42.57,60790.0,38.3916,38.4097,38.3105,38.3736,60790.0
2016-07-25 13:00:00,42.57,42.66,42.56,42.63,101409.0,38.3736,38.4547,38.3646,38.4277,101409.0
2016-07-25 13:30:00,42.63,42.64,42.59,42.6,56258.0,38.4277,38.4367,38.3916,38.4007,56258.0
2016-07-25 14:00:00,42.6,42.65,42.6,42.63,62222.0,38.4007,38.4457,38.4007,38.4277,62222.0
2016-07-25 14:30:00,42.64,42.64,42.6,42.61,48324.0,38.4367,38.4367,38.4007,38.4097,48324.0
2016-07-25 15:00:00,42.61,42.62,42.53,42.54,80259.0,38.4097,38.4187,38.3376,38.3466,80259.0
2016-07-25 15:30:00,42.55,42.62,42.54,42.61,235428.0,38.3556,38.4187,38.3466,38.4097,235428.0
2016-07-26 09:30:00,42.59,42.68,42.4,42.66,46470.0,38.3916,38.4728,38.2204,38.4547,46470.0
2016-07-26 10:00:00,42.66,42.69,42.5,42.56,45525.0,38.4547,38.4818,38.3105,38.3646,45525.0
2016-07-26 10:30:00,42.59,42.61,42.41,42.41,20460.0,38.3916,38.4097,38.2294,38.2294,20460.0
2016-07-26 11:00:00,42.38,42.44,42.33,42.44,31807.0,38.2023,38.2564,38.1573,38.2564,31807.0
2016-07-26 11:30:00,42.44,42.54,42.42,42.49,22112.0,38.2564,38.3466,38.2384,38.3015,22112.0
2016-07-26 12:00:00,42.5,42.51,42.46,42.48,24204.0,38.3105,38.3195,38.2745,38.2925,24204.0
2016-07-26 12:30:00,42.5,42.56,42.47,42.52,17111.0,38.3105,38.3646,38.2835,38.3285,17111.0
2016-07-26 13:00:00,42.53,42.58,42.52,42.54,42014.0,38.3376,38.3826,38.3285,38.3466,42014.0
2016-07-26 13:30:00,42.53,42.65,42.51,42.64,132016.0,38.3376,38.4457,38.3195,38.4367,132016.0
2016-07-26 14:00:00,42.64,42.65,42.57,42.64,32907.0,38.4367,38.4457,38.3736,38.4367,32907.0
2016-07-26 14:30:00,42.62,42.65,42.53,42.53,148857.0,38.4187,38.4457,38.3376,38.3376,148857.0
2016-07-26 15:00:00,42.53,42.57,42.52,42.56,56603.0,38.3376,38.3736,38.3285,38.3646,56603.0
2016-07-26 15:30:00,42.56,42.68,42.56,42.64,104456.0,38.3646,38.4728,38.3646,38.4367,104456.0
2016-07-27 09:30:00,42.65,42.73,42.38,42.7,39132.0,38.4457,38.5178,38.2023,38.4908,39132.0
2016-07-27 10:00:00,42.68,42.68,42.54,42.58,13873.0,38.4728,38.4728,38.3466,38.3826,13873.0
2016-07-27 10:30:00,42.57,42.65,42.51,42.6,15393.0,38.3736,38.4457,38.3195,38.4007,15393.0
2016-07-27 11:00:00,42.58,42.69,42.56,42.69,26588.0,38.3826,38.4818,38.3646,38.4818,26588.0
2016-07-27 11:30:00,42.68,42.68,42.58,42.59,19612.0,38.4728,38.4728,38.3826,38.3916,19612.0
2016-07-27 12:00:00,42.59,42.62,42.55,42.56,26192.0,38.3916,38.4187,38.3556,38.3646,26192.0
2016-07-27 12:30:00,42.56,42.58,42.52,42.56,11604.0,38.3646,38.3826,38.3285,38.3646,11604.0
2016-07-27 13:00:00,42.56,42.65,42.54,42.62,36311.0,38.3646,38.4457,38.3466,38.4187,36311.0
2016-07-27 13:30:00,42.61,42.61,42.55,42.56,33436.0,38.4097,38.4097,38.3556,38.3646,33436.0
2016-07-27 14:00:00,42.55,42.58,42.48,42.57,37474.0,38.3556,38.3826,38.2925,38.3736,37474.0
2016-07-27 14:30:00,42.56,42.58,42.53,42.58,126592.0,38.3646,38.3826,38.3376,38.3826,126592.0
2016-07-27 15:00:00,42.58,42.66,42.57,42.64,54582.0,38.3826,38.4547,38.3736,38.4367,54582.0
2016-07-27 15:30:00,42.65,42.68,42.6,42.62,139316.0,38.4457,38.4728,38.4007,38.4187,139316.0
2016-07-28 09:30:00,42.57,42.7,42.41,42.64,22799.0,38.3736,38.4908,38.2294,38.4367,22799.0
2016-07-28 10:00:00,42.64,42.71,42.57,42.6,21737.0,38.4367,38.4998,38.3736,38.4007,21737.0
2016-07-28 10:30:00,42.59,42.71,42.58,42.65,28286.0,38.3916,38.4998,38.3826,38.4457,28286.0
2016-07-28 11:00:00,42.64,42.66,42.54,42.64,32822.0,38.4367,38.4547,38.3466,38.4367,32822.0
2016-07-28 11:30:00,42.61,42.61,42.57,42.58,10433.0,38.4097,38.4097,38.3736,38.3826,10433.0
2016-07-28 12:00:00,42.6,42.66,42.55,42.61,14738.0,38.4007,38.4547,38.3556,38.4097,14738.0
2016-07-28 12:30:00,42.62,42.65,42.6,42.63,12427.0,38.4187,38.4457,38.4007,38.4277,12427.0
2016-07-28 13:00:00,42.63,42.63,42.51,42.62,120442.0,38.4277,38.4277,38.3195,38.4187,120442.0
2016-07-28 13:30:00,42.64,42.73,42.63,42.72,14331.0,38.4367,38.5178,38.4277,38.5088,14331.0
2016-07-28 14:00:00,42.72,42.74,42.7,42.74,10713.0,38.5088,38.5269,38.4908,38.5269,10713.0
2016-07-28 14:30:00,42.73,42.75,42.72,42.73,17021.0,38.5178,38.5359,38.5088,38.5178,17021.0
2016-07-28 15:00:00,42.73,42.74,42.63,42.68,27777.0,38.5178,38.5269,38.4277,38.4728,27777.0
2016-07-28 15:30:00,42.69,42.71,42.64,42.69,69546.0,38.4818,38.4998,38.4367,38.4818,69546.0
2016-07-29 09:30:00,42.7,42.75,40.56,42.67,59595.0,38.4908,38.5359,36.5618,38.4638,59595.0
2016-07-29 10:00:00,42.65,42.7,42.52,42.6,55714.0,38.4457,38.4908,38.3285,38.4007,55714.0
2016-07-29 10:30:00,42.61,42.7,42.6,42.69,31490.0,38.4097,38.4908,38.4007,38.4818,31490.0
2016-07-29 11:00:00,42.69,42.73,42.66,42.71,28011.0,38.4818,38.5178,38.4547,38.4998,28011.0
2016-07-29 11:30:00,42.71,42.74,42.7,42.73,60048.0,38.4998,38.5269,38.4908,38.5178,60048.0
2016-07-29 12:00:00,42.72,42.73,42.69,42.69,11177.0,38.5088,38.5178,38.4818,38.4818,11177.0
2016-07-29 12:30:00,42.69,42.75,42.68,42.75,89086.0,38.4818,38.5359,38.4728,38.5359,89086.0
2016-07-29 13:00:00,42.75,42.95,42.73,42.92,54532.0,38.5359,38.7162,38.5178,38.6891,54532.0
2016-07-29 13:30:00,42.91,42.98,42.87,42.93,31302.0,38.6801,38.7432,38.644,38.6981,31302.0
2016-07-29 14:00:00,42.93,42.93,42.83,42.84,37387.0,38.6981,38.6981,38.608,38.617,37387.0
2016-07-29 14:30:00,42.84,42.85,42.79,42.82,44580.0,38.617,38.626,38.5719,38.599,44580.0
2016-07-29 15:00:00,42.82,42.9,42.79,42.84,78382.0,38.599,38.6711,38.5719,38.617,78382.0
2016-07-29 15:30:00,42.84,43.0,42.79,42.96,246347.0,38.617,38.7612,38.5719,38.7252,246347.0
2016-08-01 09:30:00,42.83,43.03,41.4,42.9,27544.0,38.608,38.7883,37.3189,38.6711,27544.0
2016-08-01 10:00:00,42.9,42.95,42.86,42.91,75290.0,38.6711,38.7162,38.635,38.6801,75290.0
2016-08-01 10:30:00,42.9,42.93,42.87,42.91,57068.0,38.6711,38.6981,38.644,38.6801,57068.0
2016-08-01 11:00:00,42.91,42.99,42.9,42.91,38011.0,38.6801,38.7522,38.6711,38.6801,38011.0
2016-08-01 11:30:00,42.92,42.95,42.91,42.93,32305.0,38.6891,38.7162,38.6801,38.6981,32305.0
2016-08-01 12:00:00,42.93,42.93,42.86,42.89,41354.0,38.6981,38.6981,38.635,38.6621,41354.0
2016-08-01 12:30:00,42.89,42.95,42.86,42.94,36972.0,38.6621,38.7162,38.635,38.7071,36972.0
2016-08-01 13:00:00,42.94,42.95,42.87,42.88,46064.0,38.7071,38.7162,38.644,38.6531,46064.0
2016-08-01 13:30:00,42.88,42.94,42.86,42.91,54972.0,38.6531,38.7071,38.635,38.6801,54972.0
2016-08-01 14:00:00,42.91,42.94,42.88,42.92,33088.0,38.6801,38.7071,38.6531,38.6891,33088.0
2016-08-01 14:30:00,42.92,42.95,42.87,42.89,83240.0,38.6891,38.7162,38.644,38.6621,83240.0
2016-08-01 15:00:00,42.89,42.94,42.87,42.89,74114.0,38.6621,38.7071,38.644,38.6621,74114.0
2016-08-01 15:30:00,42.89,43.01,42.88,43.01,133920.0,38.6621,38.7702,38.6531,38.7702,133920.0
2016-08-02 09:30:00,42.84,42.99,42.55,42.7,76691.0,38.617,38.7522,38.3556,38.4908,76691.0
2016-08-02 10:00:00,42.71,42.75,42.67,42.7,118901.0,38.4998,38.5359,38.4638,38.4908,118901.0
2016-08-02 10:30:00,42.69,42.72,42.58,42.68,155595.0,38.4818,38.5088,38.3826,38.4728,155595.0
2016-08-02 11:00:00,42.68,42.74,42.66,42.68,90032.0,38.4728,38.5269,38.4547,38.4728,90032.0
2016-08-02 11:30:00,42.68,42.71,42.66,42.7,60050.0,38.4728,38.4998,38.4547,38.4908,60050.0
2016-08-02 12:00:00,42.71,42.72,42.64,42.69,63373.0,38.4998,38.5088,38.4367,38.4818,63373.0
2016-08-02 12:30:00,42.69,42.75,42.65,42.68,45282.0,38.4818,38.5359,38.4457,38.4728,45282.0
2016-08-02 13:00:00,42.69,42.72,42.66,42.7,151840.0,38.4818,38.5088,38.4547,38.4908,151840.0
2016-08-02 13:30:00,42.7,42.71,42.46,42.5,120452.0,38.4908,38.4998,38.2745,38.3105,120452.0
2016-08-02 14:00:00,42.5,42.59,42.47,42.56,85490.0,38.3105,38.3916,38.2835,38.3646,85490.0
2016-08-02 14:30:00,42.55,42.63,42.53,42.6,85926.0,38.3556,38.4277,38.3376,38.4007,85926.0
2016-08-02 15:00:00,42.59,42.66,42.58,42.61,140797.0,38.3916,38.4547,38.3826,38.4097,140797.0
2016-08-02 15:30:00,42.6,42.7,42.58,42.62,418029.0,38.4007,38.4908,38.3826,38.4187,418029.0
2016-08-03 09:30:00,43.25,43.7,42.8,43.3,188516.0,38.9866,39.3922,38.5809,39.0317,188516.0
2016-08-03 10:00:00,43.28,43.52,43.15,43.44,163978.0,39.0136,39.23,38.8964,39.1579,163978.0
2016-08-03 10:30:00,43.42,43.73,43.39,43.68,84944.0,39.1398,39.4193,39.1128,39.3742,84944.0
2016-08-03 11:00:00,43.68,43.71,43.55,43.68,63177.0,39.3742,39.4012,39.257,39.3742,63177.0
2016-08-03 11:30:00,43.67,43.72,43.57,43.69,47152.0,39.3652,39.4103,39.275,39.3832,47152.0
2016-08-03 12:00:00,43.69,43.74,43.49,43.52,50638.0,39.3832,39.4283,39.2029,39.23,50638.0
2016-08-03 12:30:00,43.53,43.62,43.49,43.62,57598.0,39.239,39.3201,39.2029,39.3201,57598.0
2016-08-03 13:00:00,43.61,43.71,43.6,43.69,77834.0,39.3111,39.4012,39.3021,39.3832,77834.0
2016-08-03 13:30:00,43.7,43.81,43.62,43.73,61822.0,39.3922,39.4914,39.3201,39.4193,61822.0
2016-08-03 14:00:00,43.73,44.1,43.69,43.98,107991.0,39.4193,39.7528,39.3832,39.6446,107991.0
2016-08-03 14:30:00,43.97,43.98,43.79,43.88,110017.0,39.6356,39.6446,39.4734,39.5545,110017.0
2016-08-03 15:00:00,43.87,44.21,43.86,44.2,124957.0,39.5455,39.8519,39.5364,39.8429,124957.0
2016-08-03 15:30:00,44.19,44.38,44.13,44.22,428970.0,39.8339,40.0052,39.7798,39.861,428970.0
2016-08-04 09:30:00,44.46,44.72,43.92,43.93,145138.0,40.0773,40.3117,39.5905,39.5995,145138.0
2016-08-04 10:00:00,43.94,44.0,43.9,43.99,54519.0,39.6086,39.6626,39.5725,39.6536,54519.0
2016-08-04 10:30:00,43.99,44.35,43.97,44.3,83323.0,39.6536,39.9781,39.6356,39.9331,83323.0
2016-08-04 11:00:00,44.3,44.62,44.29,44.48,66208.0,39.9331,40.2215,39.9241,40.0953,66208.0
2016-08-04 11:30:00,44.48,44.54,44.38,44.52,35165.0,40.0953,40.1494,40.0052,40.1314,35165.0
2016-08-04 12:00:00,44.52,44.52,44.42,44.42,56208.0,40.1314,40.1314,40.0412,40.0412,56208.0
2016-08-04 12:30:00,44.42,44.43,44.29,44.3,33921.0,40.0412,40.0503,39.9241,39.9331,33921.0
2016-08-04 13:00:00,44.3,44.3,44.22,44.28,35944.0,39.9331,39.9331,39.861,39.915,35944.0
2016-08-04 13:30:00,44.28,44.29,44.24,44.27,35391.0,39.915,39.9241,39.879,39.906,35391.0
2016-08-04 14:00:00,44.28,44.28,44.1,44.18,58199.0,39.915,39.915,39.7528,39.8249,58199.0
2016-08-04 14:30:00,44.18,44.37,44.16,44.34,89164.0,39.8249,39.9962,39.8069,39.9691,89164.0
2016-08-04 15:00:00,44.35,44.35,44.15,44.22,69933.0,39.9781,39.9781,39.7979,39.861,69933.0
2016-08-04 15:30:00,44.22,44.33,44.19,44.3,256123.0,39.861,39.9601,39.8339,39.9331,256123.0
2016-08-05 09:30:00,44.4,44.49,44.15,44.41,38586.0,40.0232,40.1043,39.7979,40.0322,38586.0
2016-08-05 10:00:00,44.41,44.47,44.29,44.32,51762.0,40.0322,40.0863,39.9241,39.9511,51762.0
2016-08-05 10:30:00,44.32,44.48,44.32,44.47,41550.0,39.9511,40.0953,39.9511,40.0863,41550.0
2016-08-05 11:00:00,44.47,44.54,44.39,44.39,41748.0,40.0863,40.1494,40.0142,40.0142,41748.0
2016-08-05 11:30:00,44.39,44.41,44.25,44.25,30396.0,40.0142,40.0322,39.888,39.888,30396.0
2016-08-05 12:00:00,44.26,44.4,44.23,44.38,57197.0,39.897,40.0232,39.87,40.0052,57197.0
2016-08-05 12:30:00,44.39,44.51,44.39,44.49,42573.0,40.0142,40.1224,40.0142,40.1043,42573.0
2016-08-05 13:00:00,44.5,44.62,44.5,44.53,44226.0,40.1134,40.2215,40.1134,40.1404,44226.0
2016-08-05 13:30:00,44.54,44.61,44.54,44.58,51415.0,40.1494,40.2125,40.1494,40.1855,51415.0
2016-08-05 14:00:00,44.59,44.62,44.55,44.61,74082.0,40.1945,40.2215,40.1584,40.2125,74082.0
2016-08-05 14:30:00,44.62,44.63,44.59,44.61,51649.0,40.2215,40.2305,40.1945,40.2125,51649.0
2016-08-05 15:00:00,44.61,44.71,44.6,44.66,67120.0,40.2125,40.3027,40.2035,40.2576,67120.0
2016-08-05 15:30:00,44.66,44.75,44.65,44.75,155355.0,40.2576,40.3387,40.2486,40.3387,155355.0
2016-08-08 09:30:00,44.7,44.96,44.36,44.93,177887.0,40.2936,40.528,39.9872,40.501,177887.0
2016-08-08 10:00:00,44.92,45.1,44.84,44.84,251414.0,40.492,40.6542,40.4198,40.4198,251414.0
2016-08-08 10:30:00,44.85,45.0,44.83,44.94,79699.0,40.4289,40.5641,40.4108,40.51,79699.0
2016-08-08 11:00:00,44.94,45.05,44.93,45.03,37216.0,40.51,40.6091,40.501,40.5911,37216.0
2016-08-08 11:30:00,45.04,45.14,45.02,45.09,43444.0,40.6001,40.6903,40.5821,40.6452,43444.0
2016-08-08 12:00:00,45.08,45.08,44.91,44.96,49725.0,40.6362,40.6362,40.4829,40.528,49725.0
2016-08-08 12:30:00,44.96,45.01,44.95,44.95,20552.0,40.528,40.5731,40.519,40.519,20552.0
2016-08-08 13:00:00,44.95,44.95,44.9,44.95,17066.0,40.519,40.519,40.4739,40.519,17066.0
2016-08-08 13:30:00,44.96,44.96,44.85,44.88,29925.0,40.528,40.528,40.4289,40.4559,29925.0
2016-08-08 14:00:00,44.87,44.89,44.81,44.85,27569.0,40.4469,40.4649,40.3928,40.4289,27569.0
2016-08-08 14:30:00,44.86,44.89,44.85,44.89,58166.0,40.4379,40.4649,40.4289,40.4649,58166.0
2016-08-08 15:00:00,44.88,44.99,44.81,44.98,65601.0,40.4559,40.5551,40.3928,40.546,65601.0
2016-08-08 15:30:00,44.98,45.07,44.96,44.99,255635.0,40.546,40.6272,40.528,40.5551,255635.0
2016-08-09 09:30:00,44.92,45.21,44.77,45.18,36379.0,40.492,40.7534,40.3567,40.7263,36379.0
2016-08-09 10:00:00,45.17,45.31,45.13,45.25,61397.0,40.7173,40.8435,40.6813,40.7894,61397.0
2016-08-09 10:30:00,45.25,45.37,45.25,45.31,112273.0,40.7894,40.8976,40.7894,40.8435,112273.0
2016-08-09 11:00:00,45.32,45.47,45.22,45.47,112590.0,40.8525,40.9877,40.7624,40.9877,112590.0
2016-08-09 11:30:00,45.47,45.5,45.33,45.35,63389.0,40.9877,41.0148,40.8615,40.8796,63389.0
2016-08-09 12:00:00,45.35,45.53,45.35,45.49,49838.0,40.8796,41.0418,40.8796,41.0058,49838.0
2016-08-09 12:30:00,45.48,45.54,45.4,45.53,40130.0,40.9968,41.0508,40.9246,41.0418,40130.0
2016-08-09 13:00:00,45.53,45.54,45.48,45.53,38080.0,41.0418,41.0508,40.9968,41.0418,38080.0
2016-08-09 13:30:00,45.52,45.64,45.51,45.64,79121.0,41.0328,41.141,41.0238,41.141,79121.0
2016-08-09 14:00:00,45.63,45.65,45.55,45.63,61852.0,41.132,41.15,41.0599,41.132,61852.0
2016-08-09 14:30:00,45.62,45.77,45.6,45.67,186876.0,41.123,41.2582,41.1049,41.168,186876.0
2016-08-09 15:00:00,45.69,45.82,45.67,45.77,190059.0,41.1861,41.3032,41.168,41.2582,190059.0
2016-08-09 15:30:00,45.78,45.89,45.72,45.85,320089.0,41.2672,41.3663,41.2131,41.3303,320089.0
2016-08-10 09:30:00,45.9,46.0,45.71,45.87,54745.0,41.3754,41.4655,41.2041,41.3483,54745.0
2016-08-10 10:00:00,45.87,46.04,45.86,46.03,35690.0,41.3483,41.5016,41.3393,41.4925,35690.0
2016-08-10 10:30:00,46.03,46.03,45.89,45.89,34037.0,41.4925,41.4925,41.3663,41.3663,34037.0
2016-08-10 11:00:00,45.9,45.92,45.63,45.64,43761.0,41.3754,41.3934,41.132,41.141,43761.0
2016-08-10 11:30:00,45.64,45.71,45.59,45.7,26685.0,41.141,41.2041,41.0959,41.1951,26685.0
2016-08-10 12:00:00,45.69,45.76,45.63,45.64,44421.0,41.1861,41.2492,41.132,41.141,44421.0
2016-08-10 12:30:00,45.65,45.71,45.64,45.7,18580.0,41.15,41.2041,41.141,41.1951,18580.0
2016-08-10 13:00:00,45.71,45.72,45.64,45.71,23548.0,41.2041,41.2131,41.141,41.2041,23548.0
2016-08-10 13:30:00,45.7,45.76,45.64,45.64,30560.0,41.1951,41.2492,41.141,41.141,30560.0
2016-08-10 14:00:00,45.64,45.68,45.63,45.65,26285.0,41.141,41.177,41.132,41.15,26285.0
2016-08-10 14:30:00,45.65,45.75,45.63,45.74,32065.0,41.15,41.2401,41.132,41.2311,32065.0
2016-08-10 15:00:00,45.74,45.77,45.73,45.74,42728.0,41.2311,41.2582,41.2221,41.2311,42728.0
2016-08-10 15:30:00,45.74,45.77,45.65,45.68,141765.0,41.2311,41.2582,41.15,41.177,141765.0
2016-08-11 09:30:00,45.7,45.85,45.05,45.06,91333.0,41.1951,41.3303,40.6091,40.6182,91333.0
2016-08-11 10:00:00,45.05,45.15,44.92,44.97,111280.0,40.6091,40.6993,40.492,40.537,111280.0
2016-08-11 10:30:00,44.98,45.0,44.78,44.86,94696.0,40.546,40.5641,40.3658,40.4379,94696.0
2016-08-11 11:00:00,44.87,44.97,44.82,44.88,64447.0,40.4469,40.537,40.4018,40.4559,64447.0
2016-08-11 11:30:00,44.88,45.07,44.88,45.04,51095.0,40.4559,40.6272,40.4559,40.6001,51095.0
2016-08-11 12:00:00,45.05,45.13,45.03,45.09,57531.0,40.6091,40.6813,40.5911,40.6452,57531.0
2016-08-11 12:30:00,45.1,45.18,45.05,45.14,64847.0,40.6542,40.7263,40.6091,40.6903,64847.0
2016-08-11 13:00:00,45.15,45.21,45.1,45.19,79919.0,40.6993,40.7534,40.6542,40.7353,79919.0
2016-08-11 13:30:00,45.19,45.24,45.13,45.19,69404.0,40.7353,40.7804,40.6813,40.7353,69404.0
2016-08-11 14:00:00,45.18,45.43,45.15,45.4,99503.0,40.7263,40.9517,40.6993,40.9246,99503.0
2016-08-11 14:30:00,45.4,45.43,45.33,45.37,99284.0,40.9246,40.9517,40.8615,40.8976,99284.0
2016-08-11 15:00:00,45.38,45.46,45.31,45.31,119562.0,40.9066,40.9787,40.8435,40.8435,119562.0
2016-08-11 15:30:00,45.31,45.53,45.3,45.52,200695.0,40.8435,41.0418,40.8345,41.0328,200695.0
2016-08-12 09:30:00,45.54,45.54,45.24,45.29,53546.0,41.0508,41.0508,40.7804,40.8255,53546.0
2016-08-12 10:00:00,45.27,45.61,45.26,45.57,32623.0,40.8075,41.1139,40.7984,41.0779,32623.0
2016-08-12 10:30:00,45.6,45.62,45.52,45.57,40591.0,41.1049,41.123,41.0328,41.0779,40591.0
2016-08-12 11:00:00,45.57,45.61,45.38,45.45,39892.0,41.0779,41.1139,40.9066,40.9697,39892.0
2016-08-12 11:30:00,45.42,45.44,45.29,45.31,30800.0,40.9427,40.9607,40.8255,40.8435,30800.0
2016-08-12 12:00:00,45.3,45.32,45.23,45.24,18478.0,40.8345,40.8525,40.7714,40.7804,18478.0
2016-08-12 12:30:00,45.25,45.3,45.18,45.19,36619.0,40.7894,40.8345,40.7263,40.7353,36619.0
2016-08-12 13:00:00,45.19,45.21,45.1,45.14,18635.0,40.7353,40.7534,40.6542,40.6903,18635.0
2016-08-12 13:30:00,45.14,45.18,45.11,45.16,17080.0,40.6903,40.7263,40.6632,40.7083,17080.0
2016-08-12 14:00:00,45.17,45.23,45.15,45.16,19766.0,40.7173,40.7714,40.6993,40.7083,19766.0
2016-08-12 14:30:00,45.15,45.23,45.15,45.2,19790.0,40.6993,40.7714,40.6993,40.7444,19790.0
2016-08-12 15:00:00,45.2,45.29,45.16,45.27,33573.0,40.7444,40.8255,40.7083,40.8075,33573.0
2016-08-12 15:30:00,45.27,45.39,45.27,45.29,76752.0,40.8075,40.9156,40.8075,40.8255,76752.0
2016-08-15 09:30:00,45.53,45.71,45.26,45.51,47309.0,41.0418,41.2041,40.7984,41.0238,47309.0
2016-08-15 10:00:00,45.53,45.54,45.35,45.43,40908.0,41.0418,41.0508,40.8796,40.9517,40908.0
2016-08-15 10:30:00,45.43,45.54,45.43,45.48,38935.0,40.9517,41.0508,40.9517,40.9968,38935.0
2016-08-15 11:00:00,45.48,45.58,45.43,45.45,65222.0,40.9968,41.0869,40.9517,40.9697,65222.0
2016-08-15 11:30:00,45.44,45.44,45.29,45.29,29700.0,40.9607,40.9607,40.8255,40.8255,29700.0
2016-08-15 12:00:00,45.28,45.32,45.26,45.26,28997.0,40.8165,40.8525,40.7984,40.7984,28997.0
2016-08-15 12:30:00,45.27,45.3,45.23,45.24,28430.0,40.8075,40.8345,40.7714,40.7804,28430.0
2016-08-15 13:00:00,45.25,45.43,45.24,45.42,14921.0,40.7894,40.9517,40.7804,40.9427,14921.0
2016-08-15 13:30:00,45.43,45.48,45.38,45.43,21055.0,40.9517,40.9968,40.9066,40.9517,21055.0
2016-08-15 14:00:00,45.42,45.42,45.34,45.38,23761.0,40.9427,40.9427,40.8706,40.9066,23761.0
2016-08-15 14:30:00,45.38,45.43,45.37,45.43,22740.0,40.9066,40.9517,40.8976,40.9517,22740.0
2016-08-15 15:00:00,45.43,45.44,45.29,45.35,59421.0,40.9517,40.9607,40.8255,40.8796,59421.0
2016-08-15 15:30:00,45.36,45.36,45.28,45.31,113168.0,40.8886,40.8886,40.8165,40.8435,113168.0
2016-08-16 09:30:00,45.26,45.59,45.18,45.3,30124.0,40.7984,41.0959,40.7263,40.8345,30124.0
2016-08-16 10:00:00,45.27,45.28,45.17,45.19,25550.0,40.8075,40.8165,40.7173,40.7353,25550.0
2016-08-16 10:30:00,45.19,45.39,45.18,45.3,32233.0,40.7353,40.9156,40.7263,40.8345,32233.0
2016-08-16 11:00:00,45.3,45.3,45.12,45.12,53778.0,40.8345,40.8345,40.6722,40.6722,53778.0
2016-08-16 11:30:00,45.11,45.15,45.04,45.12,39159.0,40.6632,40.6993,40.6001,40.6722,39159.0
2016-08-16 12:00:00,45.12,45.13,45.03,45.06,85326.0,40.6722,40.6813,40.5911,40.6182,85326.0
2016-08-16 12:30:00,45.04,45.06,44.97,45.0,58001.0,40.6001,40.6182,40.537,40.5641,58001.0
2016-08-16 13:00:00,45.01,45.01,44.85,44.88,38659.0,40.5731,40.5731,40.4289,40.4559,38659.0
2016-08-16 13:30:00,44.87,44.97,44.86,44.95,46545.0,40.4469,40.537,40.4379,40.519,46545.0
2016-08-16 14:00:00,44.95,44.98,44.87,44.88,38086.0,40.519,40.546,40.4469,40.4559,38086.0
2016-08-16 14:30:00,44.88,44.9,44.78,44.79,77629.0,40.4559,40.4739,40.3658,40.3748,77629.0
2016-08-16 15:00:00,44.79,44.8,44.7,44.73,137171.0,40.3748,40.3838,40.2936,40.3207,137171.0
2016-08-16 15:30:00,44.72,44.77,44.55,44.59,307655.0,40.3117,40.3567,40.1584,40.1945,307655.0
2016-08-17 09:30:00,44.44,44.99,44.3,44.36,60679.0,40.0593,40.5551,39.9331,39.9872,60679.0
2016-08-17 10:00:00,44.37,44.48,44.23,44.24,46389.0,39.9962,40.0953,39.87,39.879,46389.0
2016-08-17 10:30:00,44.24,44.25,44.05,44.23,216401.0,39.879,39.888,39.7077,39.87,216401.0
2016-08-17 11:00:00,44.23,44.33,44.14,44.26,167998.0,39.87,39.9601,39.7888,39.897,167998.0
2016-08-17 11:30:00,44.27,44.4,44.21,44.39,163283.0,39.906,40.0232,39.8519,40.0142,163283.0
2016-08-17 12:00:00,44.4,44.44,44.37,44.43,76588.0,40.0232,40.0593,39.9962,40.0503,76588.0
2016-08-17 12:30:00,44.43,44.56,44.34,44.5,74289.0,40.0503,40.1674,39.9691,40.1134,74289.0
2016-08-17 13:00:00,44.5,44.51,44.34,44.4,101895.0,40.1134,40.1224,39.9691,40.0232,101895.0
2016-08-17 13:30:00,44.4,44.54,44.35,44.35,32031.0,40.0232,40.1494,39.9781,39.9781,32031.0
2016-08-17 14:00:00,44.36,44.54,44.33,44.42,57626.0,39.9872,40.1494,39.9601,40.0412,57626.0
2016-08-17 14:30:00,44.43,44.44,44.33,44.43,59578.0,40.0503,40.0593,39.9601,40.0503,59578.0
2016-08-17 15:00:00,44.44,44.47,44.31,44.36,57686.0,40.0593,40.0863,39.9421,39.9872,57686.0
2016-08-17 15:30:00,44.37,44.53,44.36,44.51,209232.0,39.9962,40.1404,39.9872,40.1224,209232.0
2016-08-18 09:30:00,44.38,44.78,44.38,44.57,22214.0,40.0052,40.3658,40.0052,40.1765,22214.0
2016-08-18 10:00:00,44.56,44.56,44.32,44.46,34800.0,40.1674,40.1674,39.9511,40.0773,34800.0
2016-08-18 10:30:00,44.48,44.64,44.48,44.63,21086.0,40.0953,40.2396,40.0953,40.2305,21086.0
2016-08-18 11:00:00,44.63,44.77,44.63,44.72,30278.0,40.2305,40.3567,40.2305,40.3117,30278.0
2016-08-18 11:30:00,44.72,44.73,44.5,44.52,139726.0,40.3117,40.3207,40.1134,40.1314,139726.0
2016-08-18 12:00:00,44.52,44.78,44.46,44.73,261039.0,40.1314,40.3658,40.0773,40.3207,261039.0
2016-08-18 12:30:00,44.73,44.88,44.68,44.84,31619.0,40.3207,40.4559,40.2756,40.4198,31619.0
2016-08-18 13:00:00,44.84,44.89,44.76,44.83,51940.0,40.4198,40.4649,40.3477,40.4108,51940.0
2016-08-18 13:30:00,44.83,44.93,44.81,44.85,36988.0,40.4108,40.501,40.3928,40.4289,36988.0
2016-08-18 14:00:00,44.85,44.88,44.82,44.86,26129.0,40.4289,40.4559,40.4018,40.4379,26129.0
2016-08-18 14:30:00,44.86,44.89,44.79,44.83,62511.0,40.4379,40.4649,40.3748,40.4108,62511.0
2016-08-18 15:00:00,44.83,44.89,44.81,44.85,65303.0,40.4108,40.4649,40.3928,40.4289,65303.0
2016-08-18 15:30:00,44.85,44.94,44.84,44.9,182909.0,40.4289,40.51,40.4198,40.4739,182909.0
2016-08-19 09:30:00,44.82,44.9,44.51,44.7,110268.0,40.4018,40.4739,40.1224,40.2936,110268.0
2016-08-19 10:00:00,44.69,44.87,44.66,44.86,67056.0,40.2846,40.4469,40.2576,40.4379,67056.0
2016-08-19 10:30:00,44.87,44.92,44.81,44.84,59817.0,40.4469,40.492,40.3928,40.4198,59817.0
2016-08-19 11:00:00,44.84,44.98,44.84,44.95,30482.0,40.4198,40.546,40.4198,40.519,30482.0
2016-08-19 11:30:00,44.95,44.96,44.76,44.8,69540.0,40.519,40.528,40.3477,40.3838,69540.0
2016-08-19 12:00:00,44.8,44.85,44.79,44.83,40615.0,40.3838,40.4289,40.3748,40.4108,40615.0
2016-08-19 12:30:00,44.83,44.83,44.7,44.72,33440.0,40.4108,40.4108,40.2936,40.3117,33440.0
2016-08-19 13:00:00,44.71,44.78,44.69,44.77,16561.0,40.3027,40.3658,40.2846,40.3567,16561.0
2016-08-19 13:30:00,44.78,44.81,44.78,44.8,21728.0,40.3658,40.3928,40.3658,40.3838,21728.0
2016-08-19 14:00:00,44.8,44.83,44.8,44.83,23184.0,40.3838,40.4108,40.3838,40.4108,23184.0
2016-08-19 14:30:00,44.83,44.87,44.82,44.87,41902.0,40.4108,40.4469,40.4018,40.4469,41902.0
2016-08-19 15:00:00,44.87,44.88,44.82,44.84,35816.0,40.4469,40.4559,40.4018,40.4198,35816.0
2016-08-19 15:30:00,44.84,44.95,44.84,44.87,82617.0,40.4198,40.519,40.4198,40.4469,82617.0
2016-08-22 09:30:00,44.84,44.86,44.67,44.76,30083.0,40.4198,40.4379,40.2666,40.3477,30083.0
2016-08-22 10:00:00,44.75,44.83,44.63,44.81,36838.0,40.3387,40.4108,40.2305,40.3928,36838.0
2016-08-22 10:30:00,44.82,44.82,44.72,44.76,68735.0,40.4018,40.4018,40.3117,40.3477,68735.0
2016-08-22 11:00:00,44.77,44.77,44.67,44.72,42783.0,40.3567,40.3567,40.2666,40.3117,42783.0
2016-08-22 11:30:00,44.73,44.78,44.64,44.77,28883.0,40.3207,40.3658,40.2396,40.3567,28883.0
2016-08-22 12:00:00,44.76,44.78,44.7,44.78,46025.0,40.3477,40.3658,40.2936,40.3658,46025.0
2016-08-22 12:30:00,44.78,44.82,44.76,44.81,38379.0,40.3658,40.4018,40.3477,40.3928,38379.0
2016-08-22 13:00:00,44.82,44.82,44.71,44.74,87713.0,40.4018,40.4018,40.3027,40.3297,87713.0
2016-08-22 13:30:00,44.74,44.86,44.69,44.85,163458.0,40.3297,40.4379,40.2846,40.4289,163458.0
2016-08-22 14:00:00,44.86,45.08,44.86,45.0,50177.0,40.4379,40.6362,40.4379,40.5641,50177.0
2016-08-22 14:30:00,44.99,45.02,44.96,44.99,40013.0,40.5551,40.5821,40.528,40.5551,40013.0
2016-08-22 15:00:00,44.98,45.04,44.97,45.03,42492.0,40.546,40.6001,40.537,40.5911,42492.0
2016-08-22 15:30:00,45.03,45.08,45.0,45.07,194215.0,40.5911,40.6362,40.5641,40.6272,194215.0
2016-08-23 09:30:00,44.88,45.27,44.74,45.13,76796.0,40.5527,40.9051,40.4262,40.7785,76796.0
2016-08-23 10:00:00,45.17,45.18,45.05,45.14,44245.0,40.8147,40.8237,40.7063,40.7876,44245.0
2016-08-23 10:30:00,45.14,45.16,45.0,45.01,50977.0,40.7876,40.8057,40.6611,40.6701,50977.0
2016-08-23 11:00:00,45.01,45.01,44.9,44.92,58137.0,40.6701,40.6701,40.5707,40.5888,58137.0
2016-08-23 11:30:00,44.92,44.99,44.91,44.92,46251.0,40.5888,40.652,40.5798,40.5888,46251.0
2016-08-23 12:00:00,44.91,44.93,44.88,44.9,27831.0,40.5798,40.5978,40.5527,40.5707,27831.0
2016-08-23 12:30:00,44.9,44.92,44.87,44.87,40110.0,40.5707,40.5888,40.5436,40.5436,40110.0
2016-08-23 13:00:00,44.87,44.9,44.85,44.88,72715.0,40.5436,40.5707,40.5255,40.5527,72715.0
2016-08-23 13:30:00,44.89,44.92,44.86,44.91,50349.0,40.5617,40.5888,40.5346,40.5798,50349.0
2016-08-23 14:00:00,44.91,44.91,44.86,44.89,55328.0,40.5798,40.5798,40.5346,40.5617,55328.0
2016-08-23 14:30:00,44.89,44.9,44.85,44.88,68076.0,40.5617,40.5707,40.5255,40.5527,68076.0
2016-08-23 15:00:00,44.88,44.93,44.85,44.93,87867.0,40.5527,40.5978,40.5255,40.5978,87867.0
2016-08-23 15:30:00,44.93,44.97,44.92,44.96,311920.0,40.5978,40.634,40.5888,40.6249,311920.0
2016-08-24 09:30:00,45.05,45.15,44.89,44.92,19832.0,40.7063,40.7966,40.5617,40.5888,19832.0
2016-08-24 10:00:00,44.92,45.1,44.91,45.04,46011.0,40.5888,40.7514,40.5798,40.6972,46011.0
2016-08-24 10:30:00,45.04,45.06,45.0,45.02,21462.0,40.6972,40.7153,40.6611,40.6792,21462.0
2016-08-24 11:00:00,45.02,45.13,45.01,45.13,48019.0,40.6792,40.7785,40.6701,40.7785,48019.0
2016-08-24 11:30:00,45.13,45.14,45.08,45.09,20782.0,40.7785,40.7876,40.7334,40.7424,20782.0
2016-08-24 12:00:00,45.09,45.17,45.08,45.15,20597.0,40.7424,40.8147,40.7334,40.7966,20597.0
2016-08-24 12:30:00,45.15,45.19,45.14,45.18,16382.0,40.7966,40.8328,40.7876,40.8237,16382.0
2016-08-24 13:00:00,45.17,45.19,45.15,45.16,17183.0,40.8147,40.8328,40.7966,40.8057,17183.0
2016-08-24 13:30:00,45.16,45.17,45.15,45.15,58697.0,40.8057,40.8147,40.7966,40.7966,58697.0
2016-08-24 14:00:00,45.15,45.16,44.91,44.92,39202.0,40.7966,40.8057,40.5798,40.5888,39202.0
2016-08-24 14:30:00,44.93,44.99,44.92,44.99,19474.0,40.5978,40.652,40.5888,40.652,19474.0
2016-08-24 15:00:00,45.0,45.03,44.96,44.96,31415.0,40.6611,40.6882,40.6249,40.6249,31415.0
2016-08-24 15:30:00,44.97,44.99,44.86,44.95,111141.0,40.634,40.652,40.5346,40.6159,111141.0
2016-08-25 09:30:00,44.68,44.79,44.51,44.73,73816.0,40.3719,40.4713,40.2183,40.4171,73816.0
2016-08-25 10:00:00,44.73,44.98,44.71,44.96,42478.0,40.4171,40.643,40.399,40.6249,42478.0
2016-08-25 10:30:00,44.94,44.97,44.85,44.89,39353.0,40.6069,40.634,40.5255,40.5617,39353.0
2016-08-25 11:00:00,44.88,45.01,44.84,44.84,35223.0,40.5527,40.6701,40.5165,40.5165,35223.0
2016-08-25 11:30:00,44.85,44.9,44.83,44.9,24145.0,40.5255,40.5707,40.5075,40.5707,24145.0
2016-08-25 12:00:00,44.9,44.91,44.87,44.89,15740.0,40.5707,40.5798,40.5436,40.5617,15740.0
2016-08-25 12:30:00,44.9,44.99,44.9,44.99,26883.0,40.5707,40.652,40.5707,40.652,26883.0
2016-08-25 13:00:00,44.99,45.05,44.98,45.04,16936.0,40.652,40.7063,40.643,40.6972,16936.0
2016-08-25 13:30:00,45.04,45.05,44.95,44.99,21067.0,40.6972,40.7063,40.6159,40.652,21067.0
2016-08-25 14:00:00,45.0,45.02,44.94,44.99,21642.0,40.6611,40.6792,40.6069,40.652,21642.0
2016-08-25 14:30:00,44.99,45.0,44.94,44.94,19853.0,40.652,40.6611,40.6069,40.6069,19853.0
2016-08-25 15:00:00,44.95,45.0,44.94,44.97,32182.0,40.6159,40.6611,40.6069,40.634,32182.0
2016-08-25 15:30:00,44.97,44.98,44.82,44.83,107504.0,40.634,40.643,40.4984,40.5075,107504.0
2016-08-26 09:30:00,44.77,44.91,44.42,44.58,59808.0,40.4533,40.5798,40.137,40.2816,59808.0
2016-08-26 10:00:00,44.56,44.98,44.48,44.98,36199.0,40.2635,40.643,40.1912,40.643,36199.0
2016-08-26 10:30:00,44.98,44.99,44.8,44.81,34400.0,40.643,40.652,40.4804,40.4894,34400.0
2016-08-26 11:00:00,44.79,44.81,44.6,44.65,64020.0,40.4713,40.4894,40.2997,40.3448,64020.0
2016-08-26 11:30:00,44.65,44.71,44.34,44.35,54981.0,40.3448,40.399,40.0647,40.0738,54981.0
2016-08-26 12:00:00,44.39,44.4,44.26,44.28,39162.0,40.1099,40.1189,39.9924,40.0105,39162.0
2016-08-26 12:30:00,44.29,44.45,44.28,44.42,32625.0,40.0195,40.1641,40.0105,40.137,32625.0
2016-08-26 13:00:00,44.43,44.47,44.21,44.24,65047.0,40.146,40.1822,39.9473,39.9744,65047.0
2016-08-26 13:30:00,44.23,44.27,44.16,44.17,45023.0,39.9653,40.0015,39.9021,39.9111,45023.0
2016-08-26 14:00:00,44.16,44.17,44.0,44.04,70250.0,39.9021,39.9111,39.7575,39.7936,70250.0
2016-08-26 14:30:00,44.05,44.15,44.03,44.15,38623.0,39.8027,39.893,39.7846,39.893,38623.0
2016-08-26 15:00:00,44.15,44.38,44.15,44.37,54251.0,39.893,40.1009,39.893,40.0918,54251.0
2016-08-26 15:30:00,44.37,44.44,44.19,44.24,154950.0,40.0918,40.1551,39.9292,39.9744,154950.0
2016-08-29 09:30:00,44.26,44.79,44.1,44.46,46300.0,39.9924,40.4713,39.8479,40.1732,46300.0
2016-08-29 10:00:00,44.48,44.6,44.48,44.58,32648.0,40.1912,40.2997,40.1912,40.2816,32648.0
2016-08-29 10:30:00,44.58,44.61,44.53,44.56,24069.0,40.2816,40.3087,40.2364,40.2635,24069.0
2016-08-29 11:00:00,44.57,44.73,44.57,44.72,37822.0,40.2725,40.4171,40.2725,40.4081,37822.0
2016-08-29 11:30:00,44.73,44.83,44.72,44.78,22017.0,40.4171,40.5075,40.4081,40.4623,22017.0
2016-08-29 12:00:00,44.78,44.82,44.66,44.66,20486.0,40.4623,40.4984,40.3539,40.3539,20486.0
2016-08-29 12:30:00,44.66,44.72,44.58,44.71,34845.0,40.3539,40.4081,40.2816,40.399,34845.0
2016-08-29 13:00:00,44.71,44.78,44.63,44.66,21812.0,40.399,40.4623,40.3268,40.3539,21812.0
2016-08-29 13:30:00,44.66,44.85,44.66,44.84,34267.0,40.3539,40.5255,40.3539,40.5165,34267.0
2016-08-29 14:00:00,44.84,44.86,44.71,44.74,29822.0,40.5165,40.5346,40.399,40.4262,29822.0
2016-08-29 14:30:00,44.74,44.75,44.62,44.69,30908.0,40.4262,40.4352,40.3177,40.381,30908.0
2016-08-29 15:00:00,44.7,44.71,44.55,44.57,52855.0,40.39,40.399,40.2545,40.2725,52855.0
2016-08-29 15:30:00,44.57,44.63,44.52,44.57,96613.0,40.2725,40.3268,40.2274,40.2725,96613.0
2016-08-30 09:30:00,44.6,44.87,44.56,44.75,41318.0,40.2997,40.5436,40.2635,40.4352,41318.0
2016-08-30 10:00:00,44.77,44.98,44.76,44.91,30361.0,40.4533,40.643,40.4442,40.5798,30361.0
2016-08-30 10:30:00,44.9,44.9,44.7,44.84,39117.0,40.5707,40.5707,40.39,40.5165,39117.0
2016-08-30 11:00:00,44.82,44.91,44.79,44.81,34331.0,40.4984,40.5798,40.4713,40.4894,34331.0
2016-08-30 11:30:00,44.77,44.93,44.74,44.92,27467.0,40.4533,40.5978,40.4262,40.5888,27467.0
2016-08-30 12:00:00,44.92,44.97,44.91,44.92,18532.0,40.5888,40.634,40.5798,40.5888,18532.0
2016-08-30 12:30:00,44.92,44.96,44.89,44.89,16728.0,40.5888,40.6249,40.5617,40.5617,16728.0
2016-08-30 13:00:00,44.88,44.91,44.84,44.86,12878.0,40.5527,40.5798,40.5165,40.5346,12878.0
2016-08-30 13:30:00,44.86,44.88,44.79,44.84,20503.0,40.5346,40.5527,40.4713,40.5165,20503.0
2016-08-30 14:00:00,44.84,44.84,44.8,44.8,21904.0,40.5165,40.5165,40.4804,40.4804,21904.0
2016-08-30 14:30:00,44.8,44.84,44.8,44.82,23064.0,40.4804,40.5165,40.4804,40.4984,23064.0
2016-08-30 15:00:00,44.82,44.91,44.79,44.85,49864.0,40.4984,40.5798,40.4713,40.5255,49864.0
2016-08-30 15:30:00,44.85,44.87,44.78,44.83,101024.0,40.5255,40.5436,40.4623,40.5075,101024.0
2016-08-31 09:30:00,44.68,44.96,44.53,44.65,38235.0,40.3719,40.6249,40.2364,40.3448,38235.0
2016-08-31 10:00:00,44.65,44.76,44.58,44.58,26362.0,40.3448,40.4442,40.2816,40.2816,26362.0
2016-08-31 10:30:00,44.58,44.59,44.32,44.32,42139.0,40.2816,40.2906,40.0466,40.0466,42139.0
2016-08-31 11:00:00,44.32,44.46,44.29,44.46,26998.0,40.0466,40.1732,40.0195,40.1732,26998.0
2016-08-31 11:30:00,44.46,44.53,44.42,44.53,35525.0,40.1732,40.2364,40.137,40.2364,35525.0
2016-08-31 12:00:00,44.52,44.52,44.36,44.45,24268.0,40.2274,40.2274,40.0828,40.1641,24268.0
2016-08-31 12:30:00,44.45,44.56,44.42,44.54,20896.0,40.1641,40.2635,40.137,40.2454,20896.0
2016-08-31 13:00:00,44.54,44.59,44.46,44.59,17894.0,40.2454,40.2906,40.1732,40.2906,17894.0
2016-08-31 13:30:00,44.59,44.62,44.53,44.6,24541.0,40.2906,40.3177,40.2364,40.2997,24541.0
2016-08-31 14:00:00,44.59,44.67,44.56,44.59,47017.0,40.2906,40.3629,40.2635,40.2906,47017.0
2016-08-31 14:30:00,44.59,44.6,44.54,44.57,20514.0,40.2906,40.2997,40.2454,40.2725,20514.0
2016-08-31 15:00:00,44.57,44.6,44.5,44.59,47546.0,40.2725,40.2997,40.2093,40.2906,47546.0
2016-08-31 15:30:00,44.59,44.74,44.58,44.64,100884.0,40.2906,40.4262,40.2816,40.3358,100884.0
2016-09-01 09:30:00,44.76,44.95,44.52,44.76,31631.0,40.4442,40.6159,40.2274,40.4442,31631.0
2016-09-01 10:00:00,44.72,44.76,44.43,44.44,52000.0,40.4081,40.4442,40.146,40.1551,52000.0
2016-09-01 10:30:00,44.38,44.39,44.29,44.37,40617.0,40.1009,40.1099,40.0195,40.0918,40617.0
2016-09-01 11:00:00,44.36,44.36,44.25,44.3,65338.0,40.0828,40.0828,39.9834,40.0286,65338.0
2016-09-01 11:30:00,44.31,44.32,44.19,44.28,54357.0,40.0376,40.0466,39.9292,40.0105,54357.0
2016-09-01 12:00:00,44.29,44.38,44.24,44.35,58340.0,40.0195,40.1009,39.9744,40.0738,58340.0
2016-09-01 12:30:00,44.36,44.43,44.32,44.39,54130.0,40.0828,40.146,40.0466,40.1099,54130.0
2016-09-01 13:00:00,44.4,44.45,44.39,44.43,60933.0,40.1189,40.1641,40.1099,40.146,60933.0
2016-09-01 13:30:00,44.42,44.43,44.37,44.4,46590.0,40.137,40.146,40.0918,40.1189,46590.0
2016-09-01 14:00:00,44.4,44.41,44.32,44.36,47773.0,40.1189,40.128,40.0466,40.0828,47773.0
2016-09-01 14:30:00,44.36,44.39,44.29,44.39,38762.0,40.0828,40.1099,40.0195,40.1099,38762.0
2016-09-01 15:00:00,44.4,44.4,44.27,44.3,51200.0,40.1189,40.1189,40.0015,40.0286,51200.0
2016-09-01 15:30:00,44.3,44.4,44.29,44.36,195774.0,40.0286,40.1189,40.0195,40.0828,195774.0
2016-09-02 09:30:00,44.66,44.92,44.47,44.87,27352.0,40.3539,40.5888,40.1822,40.5436,27352.0
2016-09-02 10:00:00,44.87,44.87,44.65,44.77,56135.0,40.5436,40.5436,40.3448,40.4533,56135.0
2016-09-02 10:30:00,44.77,44.78,44.68,44.73,36988.0,40.4533,40.4623,40.3719,40.4171,36988.0
2016-09-02 11:00:00,44.72,44.77,44.67,44.74,50547.0,40.4081,40.4533,40.3629,40.4262,50547.0
2016-09-02 11:30:00,44.74,44.83,44.74,44.83,38784.0,40.4262,40.5075,40.4262,40.5075,38784.0
2016-09-02 12:00:00,44.83,44.83,44.7,44.73,29345.0,40.5075,40.5075,40.39,40.4171,29345.0
2016-09-02 12:30:00,44.74,44.76,44.68,44.69,25435.0,40.4262,40.4442,40.3719,40.381,25435.0
2016-09-02 13:00:00,44.7,44.76,44.7,44.75,25152.0,40.39,40.4442,40.39,40.4352,25152.0
2016-09-02 13:30:00,44.75,44.77,44.73,44.73,29337.0,40.4352,40.4533,40.4171,40.4171,29337.0
2016-09-02 14:00:00,44.74,44.8,44.73,44.78,35112.0,40.4262,40.4804,40.4171,40.4623,35112.0
2016-09-02 14:30:00,44.79,44.88,44.78,44.88,32242.0,40.4713,40.5527,40.4623,40.5527,32242.0
2016-09-02 15:00:00,44.88,44.89,44.77,44.82,45816.0,40.5527,40.5617,40.4533,40.4984,45816.0
2016-09-02 15:30:00,44.82,44.84,44.72,44.77,116537.0,40.4984,40.5165,40.4081,40.4533,116537.0
2016-09-06 09:30:00,44.99,45.26,44.87,44.97,50320.0,40.652,40.896,40.5436,40.634,50320.0
2016-09-06 10:00:00,44.96,44.98,44.5,44.53,43244.0,40.6249,40.643,40.2093,40.2364,43244.0
2016-09-06 10:30:00,44.53,44.65,44.5,44.65,32655.0,40.2364,40.3448,40.2093,40.3448,32655.0
2016-09-06 11:00:00,44.65,44.79,44.58,44.77,60854.0,40.3448,40.4713,40.2816,40.4533,60854.0
2016-09-06 11:30:00,44.77,44.82,44.68,44.82,25877.0,40.4533,40.4984,40.3719,40.4984,25877.0
2016-09-06 12:00:00,44.83,44.88,44.75,44.77,17168.0,40.5075,40.5527,40.4352,40.4533,17168.0
2016-09-06 12:30:00,44.77,44.8,44.74,44.79,20121.0,40.4533,40.4804,40.4262,40.4713,20121.0
2016-09-06 13:00:00,44.79,44.83,44.78,44.8,27233.0,40.4713,40.5075,40.4623,40.4804,27233.0
2016-09-06 13:30:00,44.79,44.83,44.75,44.78,49156.0,40.4713,40.5075,40.4352,40.4623,49156.0
2016-09-06 14:00:00,44.79,44.84,44.75,44.79,50865.0,40.4713,40.5165,40.4352,40.4713,50865.0
2016-09-06 14:30:00,44.79,44.9,44.78,44.9,24158.0,40.4713,40.5707,40.4623,40.5707,24158.0
2016-09-06 15:00:00,44.91,45.0,44.88,45.0,35747.0,40.5798,40.6611,40.5527,40.6611,35747.0
2016-09-06 15:30:00,45.0,45.01,44.85,45.01,174420.0,40.6611,40.6701,40.5255,40.6701,174420.0
2016-09-07 09:30:00,44.86,45.0,44.62,44.68,69355.0,40.5346,40.6611,40.3177,40.3719,69355.0
2016-09-07 10:00:00,44.68,44.81,44.62,44.72,46085.0,40.3719,40.4894,40.3177,40.4081,46085.0
2016-09-07 10:30:00,44.72,44.73,44.55,44.57,54221.0,40.4081,40.4171,40.2545,40.2725,54221.0
2016-09-07 11:00:00,44.56,44.57,44.5,44.51,33361.0,40.2635,40.2725,40.2093,40.2183,33361.0
2016-09-07 11:30:00,44.51,44.52,44.41,44.48,44481.0,40.2183,40.2274,40.128,40.1912,44481.0
2016-09-07 12:00:00,44.48,44.72,44.45,44.72,82057.0,40.1912,40.4081,40.1641,40.4081,82057.0
2016-09-07 12:30:00,44.72,44.85,44.72,44.78,26062.0,40.4081,40.5255,40.4081,40.4623,26062.0
2016-09-07 13:00:00,44.79,44.89,44.78,44.82,31825.0,40.4713,40.5617,40.4623,40.4984,31825.0
2016-09-07 13:30:00,44.82,44.91,44.77,44.9,28045.0,40.4984,40.5798,40.4533,40.5707,28045.0
2016-09-07 14:00:00,44.9,44.97,44.89,44.95,31137.0,40.5707,40.634,40.5617,40.6159,31137.0
2016-09-07 14:30:00,44.95,44.98,44.92,44.97,37415.0,40.6159,40.643,40.5888,40.634,37415.0
2016-09-07 15:00:00,44.97,45.0,44.96,45.0,47923.0,40.634,40.6611,40.6249,40.6611,47923.0
2016-09-07 15:30:00,44.99,45.11,44.99,45.05,130554.0,40.652,40.7605,40.652,40.7063,130554.0
2016-09-08 09:30:00,45.12,45.12,44.82,44.96,45196.0,40.7695,40.7695,40.4984,40.6249,45196.0
2016-09-08 10:00:00,44.95,45.07,44.94,44.99,27014.0,40.6159,40.7243,40.6069,40.652,27014.0
2016-09-08 10:30:00,44.99,44.99,44.88,44.95,43634.0,40.652,40.652,40.5527,40.6159,43634.0
2016-09-08 11:00:00,44.95,45.05,44.92,44.97,48686.0,40.6159,40.7063,40.5888,40.634,48686.0
2016-09-08 11:30:00,44.97,44.99,44.89,44.98,22287.0,40.634,40.652,40.5617,40.643,22287.0
2016-09-08 12:00:00,45.0,45.0,44.83,44.85,21584.0,40.6611,40.6611,40.5075,40.5255,21584.0
2016-09-08 12:30:00,44.85,44.9,44.83,44.87,17873.0,40.5255,40.5707,40.5075,40.5436,17873.0
2016-09-08 13:00:00,44.86,44.97,44.83,44.96,31180.0,40.5346,40.634,40.5075,40.6249,31180.0
2016-09-08 13:30:00,44.95,45.0,44.84,44.86,36101.0,40.6159,40.6611,40.5165,40.5346,36101.0
2016-09-08 14:00:00,44.86,44.92,44.85,44.87,29175.0,40.5346,40.5888,40.5255,40.5436,29175.0
2016-09-08 14:30:00,44.87,44.91,44.85,44.91,30056.0,40.5436,40.5798,40.5255,40.5798,30056.0
2016-09-08 15:00:00,44.9,44.91,44.84,44.88,28267.0,40.5707,40.5798,40.5165,40.5527,28267.0
2016-09-08 15:30:00,44.89,44.9,44.72,44.74,94843.0,40.5617,40.5707,40.4081,40.4262,94843.0
2016-09-09 09:30:00,44.52,44.58,44.25,44.27,28844.0,40.2274,40.2816,39.9834,40.0015,28844.0
2016-09-09 10:00:00,44.27,44.27,44.06,44.23,31109.0,40.0015,40.0015,39.8117,39.9653,31109.0
2016-09-09 10:30:00,44.23,44.24,44.05,44.1,39329.0,39.9653,39.9744,39.8027,39.8479,39329.0
2016-09-09 11:00:00,44.1,44.18,44.07,44.17,33929.0,39.8479,39.9201,39.8208,39.9111,33929.0
2016-09-09 11:30:00,44.17,44.17,44.01,44.02,39486.0,39.9111,39.9111,39.7665,39.7756,39486.0
2016-09-09 12:00:00,44.01,44.02,43.84,43.89,41540.0,39.7665,39.7756,39.6129,39.6581,41540.0
2016-09-09 12:30:00,43.88,44.06,43.87,44.05,187003.0,39.6491,39.8117,39.64,39.8027,187003.0
2016-09-09 13:00:00,44.05,44.05,43.84,43.88,70786.0,39.8027,39.8027,39.6129,39.6491,70786.0
2016-09-09 13:30:00,43.87,43.88,43.7,43.75,54685.0,39.64,39.6491,39.4864,39.5316,54685.0
2016-09-09 14:00:00,43.74,43.82,43.72,43.82,83162.0,39.5226,39.5949,39.5045,39.5949,83162.0
2016-09-09 14:30:00,43.83,43.89,43.79,43.86,43894.0,39.6039,39.6581,39.5678,39.631,43894.0
2016-09-09 15:00:00,43.85,43.86,43.76,43.86,57478.0,39.622,39.631,39.5406,39.631,57478.0
2016-09-09 15:30:00,43.87,43.88,43.69,43.7,232431.0,39.64,39.6491,39.4774,39.4864,232431.0
2016-09-12 09:30:00,43.52,43.85,43.45,43.84,36622.0,39.3238,39.622,39.2605,39.6129,36622.0
2016-09-12 10:00:00,43.84,43.96,43.77,43.93,49480.0,39.6129,39.7214,39.5497,39.6943,49480.0
2016-09-12 10:30:00,43.95,44.01,43.91,43.96,40927.0,39.7123,39.7665,39.6762,39.7214,40927.0
2016-09-12 11:00:00,43.97,44.18,43.97,44.15,37954.0,39.7304,39.9201,39.7304,39.893,37954.0
2016-09-12 11:30:00,44.16,44.39,44.15,44.34,41132.0,39.9021,40.1099,39.893,40.0647,41132.0
2016-09-12 12:00:00,44.33,44.36,44.11,44.11,47005.0,40.0557,40.0828,39.8569,39.8569,47005.0
2016-09-12 12:30:00,44.13,44.3,44.11,44.2,41109.0,39.875,40.0286,39.8569,39.9382,41109.0
2016-09-12 13:00:00,44.21,44.26,43.98,43.98,87691.0,39.9473,39.9924,39.7394,39.7394,87691.0
2016-09-12 13:30:00,43.99,44.09,43.95,44.07,61470.0,39.7485,39.8388,39.7123,39.8208,61470.0
2016-09-12 14:00:00,44.07,44.4,44.07,44.24,67789.0,39.8208,40.1189,39.8208,39.9744,67789.0
2016-09-12 14:30:00,44.25,44.4,44.25,44.32,48548.0,39.9834,40.1189,39.9834,40.0466,48548.0
2016-09-12 15:00:00,44.32,44.36,44.23,44.33,73932.0,40.0466,40.0828,39.9653,40.0557,73932.0
2016-09-12 15:30:00,44.33,44.4,44.21,44.29,168942.0,40.0557,40.1189,39.9473,40.0195,168942.0
2016-09-13 09:30:00,44.13,44.27,43.73,44.11,33157.0,39.875,40.0015,39.5135,39.8569,33157.0
2016-09-13 10:00:00,44.1,44.12,43.95,43.97,37641.0,39.8479,39.8659,39.7123,39.7304,37641.0
2016-09-13 10:30:00,43.95,44.14,43.95,44.02,46437.0,39.7123,39.884,39.7123,39.7756,46437.0
2016-09-13 11:00:00,44.01,44.02,43.77,43.77,50982.0,39.7665,39.7756,39.5497,39.5497,50982.0
2016-09-13 11:30:00,43.77,43.82,43.7,43.78,47007.0,39.5497,39.5949,39.4864,39.5587,47007.0
2016-09-13 12:00:00,43.78,43.83,43.71,43.71,43247.0,39.5587,39.6039,39.4955,39.4955,43247.0
2016-09-13 12:30:00,43.71,43.71,43.59,43.62,30495.0,39.4955,39.4955,39.387,39.4141,30495.0
2016-09-13 13:00:00,43.62,43.88,43.58,43.88,50039.0,39.4141,39.6491,39.378,39.6491,50039.0
2016-09-13 13:30:00,43.88,43.94,43.67,43.7,38296.0,39.6491,39.7033,39.4593,39.4864,38296.0
2016-09-13 14:00:00,43.69,43.91,43.66,43.83,42537.0,39.4774,39.6762,39.4503,39.6039,42537.0
2016-09-13 14:30:00,43.83,43.92,43.79,43.84,43123.0,39.6039,39.6852,39.5678,39.6129,43123.0
2016-09-13 15:00:00,43.81,44.05,43.79,44.01,51375.0,39.5858,39.8027,39.5678,39.7665,51375.0
2016-09-13 15:30:00,44.02,44.1,43.88,43.88,175370.0,39.7756,39.8479,39.6491,39.6491,175370.0
2016-09-14 09:30:00,44.06,44.53,43.89,44.05,22430.0,39.8117,40.2364,39.6581,39.8027,22430.0
2016-09-14 10:00:00,44.06,44.29,43.99,44.13,96928.0,39.8117,40.0195,39.7485,39.875,96928.0
2016-09-14 10:30:00,44.15,44.25,43.94,43.94,60613.0,39.893,39.9834,39.7033,39.7033,60613.0
2016-09-14 11:00:00,43.94,44.2,43.93,44.09,64193.0,39.7033,39.9382,39.6943,39.8388,64193.0
2016-09-14 11:30:00,44.09,44.21,44.0,44.16,35133.0,39.8388,39.9473,39.7575,39.9021,35133.0
2016-09-14 12:00:00,44.18,44.31,44.09,44.31,34971.0,39.9201,40.0376,39.8388,40.0376,34971.0
2016-09-14 12:30:00,44.31,44.32,44.11,44.18,49482.0,40.0376,40.0466,39.8569,39.9201,49482.0
2016-09-14 13:00:00,44.17,44.25,44.1,44.24,29540.0,39.9111,39.9834,39.8479,39.9744,29540.0
2016-09-14 13:30:00,44.25,44.27,44.02,44.05,41765.0,39.9834,40.0015,39.7756,39.8027,41765.0
2016-09-14 14:00:00,44.06,44.11,43.99,44.04,69126.0,39.8117,39.8569,39.7485,39.7936,69126.0
2016-09-14 14:30:00,44.03,44.18,44.01,44.12,55365.0,39.7846,39.9201,39.7665,39.8659,55365.0
2016-09-14 15:00:00,44.11,44.12,43.99,44.0,59516.0,39.8569,39.8659,39.7485,39.7575,59516.0
2016-09-14 15:30:00,44.01,44.15,43.99,44.03,95508.0,39.7665,39.893,39.7485,39.7846,95508.0
2016-09-15 09:30:00,44.15,44.66,44.15,44.43,43853.0,39.893,40.3539,39.893,40.146,43853.0
2016-09-15 10:00:00,44.41,44.41,44.17,44.19,47550.0,40.128,40.128,39.9111,39.9292,47550.0
2016-09-15 10:30:00,44.19,44.44,44.11,44.44,72052.0,39.9292,40.1551,39.8569,40.1551,72052.0
2016-09-15 11:00:00,44.45,44.53,44.33,44.47,35499.0,40.1641,40.2364,40.0557,40.1822,35499.0
2016-09-15 11:30:00,44.48,44.58,44.45,44.49,28529.0,40.1912,40.2816,40.1641,40.2003,28529.0
2016-09-15 12:00:00,44.5,44.62,44.49,44.49,23407.0,40.2093,40.3177,40.2003,40.2003,23407.0
2016-09-15 12:30:00,44.5,44.51,44.34,44.51,22889.0,40.2093,40.2183,40.0647,40.2183,22889.0
2016-09-15 13:00:00,44.52,44.59,44.48,44.52,93253.0,40.2274,40.2906,40.1912,40.2274,93253.0
2016-09-15 13:30:00,44.53,44.74,44.53,44.73,33289.0,40.2364,40.4262,40.2364,40.4171,33289.0
2016-09-15 14:00:00,44.73,44.75,44.64,44.65,35932.0,40.4171,40.4352,40.3358,40.3448,35932.0
2016-09-15 14:30:00,44.65,44.68,44.55,44.66,57629.0,40.3448,40.3719,40.2545,40.3539,57629.0
2016-09-15 15:00:00,44.64,44.77,44.55,44.64,58813.0,40.3358,40.4533,40.2545,40.3358,58813.0
2016-09-15 15:30:00,44.63,44.75,44.56,44.63,144864.0,40.3268,40.4352,40.2635,40.3268,144864.0
2016-09-16 09:30:00,44.46,44.97,44.46,44.86,109526.0,40.1732,40.634,40.1732,40.5346,109526.0
2016-09-16 10:00:00,44.86,44.89,44.7,44.77,69919.0,40.5346,40.5617,40.39,40.4533,69919.0
2016-09-16 10:30:00,44.77,44.86,44.75,44.75,75530.0,40.4533,40.5346,40.4352,40.4352,75530.0
2016-09-16 11:00:00,44.75,44.77,44.65,44.71,35409.0,40.4352,40.4533,40.3448,40.399,35409.0
2016-09-16 11:30:00,44.72,44.81,44.68,44.78,44603.0,40.4081,40.4894,40.3719,40.4623,44603.0
2016-09-16 12:00:00,44.76,44.88,44.74,44.82,56550.0,40.4442,40.5527,40.4262,40.4984,56550.0
2016-09-16 12:30:00,44.82,44.84,44.73,44.76,35815.0,40.4984,40.5165,40.4171,40.4442,35815.0
2016-09-16 13:00:00,44.76,44.81,44.72,44.79,35892.0,40.4442,40.4894,40.4081,40.4713,35892.0
2016-09-16 13:30:00,44.78,44.81,44.7,44.81,39522.0,40.4623,40.4894,40.39,40.4894,39522.0
2016-09-16 14:00:00,44.8,44.83,44.75,44.76,29208.0,40.4804,40.5075,40.4352,40.4442,29208.0
2016-09-16 14:30:00,44.76,44.98,44.76,44.82,57891.0,40.4442,40.643,40.4442,40.4984,57891.0
2016-09-16 15:00:00,44.82,44.91,44.81,44.91,53788.0,40.4984,40.5798,40.4894,40.5798,53788.0
2016-09-16 15:30:00,44.91,45.03,44.76,44.9,251280.0,40.5798,40.6882,40.4442,40.5707,251280.0
2016-09-19 09:30:00,45.0,45.19,44.58,45.12,68661.0,40.6611,40.8328,40.2816,40.7695,68661.0
2016-09-19 10:00:00,45.15,45.29,45.09,45.28,24756.0,40.7966,40.9231,40.7424,40.9141,24756.0
2016-09-19 10:30:00,45.29,45.4,45.21,45.32,204027.0,40.9231,41.0225,40.8508,40.9502,204027.0
2016-09-19 11:00:00,45.34,45.34,45.17,45.26,26084.0,40.9683,40.9683,40.8147,40.896,26084.0
2016-09-19 11:30:00,45.26,45.42,45.25,45.35,26914.0,40.896,41.0406,40.887,40.9773,26914.0
2016-09-19 12:00:00,45.34,45.4,45.21,45.28,31717.0,40.9683,41.0225,40.8508,40.9141,31717.0
2016-09-19 12:30:00,45.29,45.38,45.18,45.33,46090.0,40.9231,41.0044,40.8237,40.9593,46090.0
2016-09-19 13:00:00,45.33,45.37,45.25,45.35,39818.0,40.9593,40.9954,40.887,40.9773,39818.0
2016-09-19 13:30:00,45.34,45.4,45.18,45.4,36754.0,40.9683,41.0225,40.8237,41.0225,36754.0
2016-09-19 14:00:00,45.4,45.57,45.39,45.55,68129.0,41.0225,41.1761,41.0135,41.1581,68129.0
2016-09-19 14:30:00,45.55,45.67,45.49,45.6,187433.0,41.1581,41.2665,41.1038,41.2032,187433.0
2016-09-19 15:00:00,45.61,45.73,45.6,45.67,69113.0,41.2123,41.3207,41.2032,41.2665,69113.0
2016-09-19 15:30:00,45.66,45.73,45.6,45.63,179178.0,41.2574,41.3207,41.2032,41.2303,179178.0
2016-09-20 09:30:00,45.6,46.0,45.34,46.0,62572.0,41.2032,41.5647,40.9683,41.5647,62572.0
2016-09-20 10:00:00,45.99,46.16,45.97,46.15,174970.0,41.5556,41.7092,41.5376,41.7002,174970.0
2016-09-20 10:30:00,46.16,46.17,46.02,46.08,35064.0,41.7092,41.7183,41.5827,41.6369,35064.0
2016-09-20 11:00:00,46.07,46.17,46.01,46.03,141368.0,41.6279,41.7183,41.5737,41.5918,141368.0
2016-09-20 11:30:00,46.04,46.2,45.96,45.97,165104.0,41.6008,41.7454,41.5285,41.5376,165104.0
2016-09-20 12:00:00,45.97,46.03,45.91,45.98,27836.0,41.5376,41.5918,41.4833,41.5466,27836.0
2016-09-20 12:30:00,45.98,46.0,45.91,45.91,29378.0,41.5466,41.5647,41.4833,41.4833,29378.0
2016-09-20 13:00:00,45.91,45.92,45.86,45.9,27011.0,41.4833,41.4924,41.4382,41.4743,27011.0
2016-09-20 13:30:00,45.88,45.93,45.87,45.9,20954.0,41.4562,41.5014,41.4472,41.4743,20954.0
2016-09-20 14:00:00,45.9,45.96,45.85,45.86,32262.0,41.4743,41.5285,41.4291,41.4382,32262.0
2016-09-20 14:30:00,45.86,45.95,45.85,45.93,43938.0,41.4382,41.5195,41.4291,41.5014,43938.0
2016-09-20 15:00:00,45.94,45.97,45.88,45.93,48264.0,41.5104,41.5376,41.4562,41.5014,48264.0
2016-09-20 15:30:00,45.92,45.94,45.84,45.9,193827.0,41.4924,41.5104,41.4201,41.4743,193827.0
2016-09-21 09:30:00,46.22,46.55,45.9,46.44,172098.0,41.7635,42.0616,41.4743,41.9622,172098.0
2016-09-21 10:00:00,46.42,46.46,46.3,46.34,101781.0,41.9442,41.9803,41.8357,41.8719,101781.0
2016-09-21 10:30:00,46.35,46.43,46.25,46.28,60671.0,41.8809,41.9532,41.7906,41.8177,60671.0
2016-09-21 11:00:00,46.28,46.35,46.13,46.28,175047.0,41.8177,41.8809,41.6821,41.8177,175047.0
2016-09-21 11:30:00,46.27,46.3,46.22,46.25,47457.0,41.8086,41.8357,41.7635,41.7906,47457.0
2016-09-21 12:00:00,46.25,46.26,45.96,45.97,43271.0,41.7906,41.7996,41.5285,41.5376,43271.0
2016-09-21 12:30:00,45.97,45.97,45.81,45.94,96357.0,41.5376,41.5376,41.393,41.5104,96357.0
2016-09-21 13:00:00,45.95,45.99,45.83,45.87,21731.0,41.5195,41.5556,41.4111,41.4472,21731.0
2016-09-21 13:30:00,45.86,46.07,45.84,46.04,38559.0,41.4382,41.6279,41.4201,41.6008,38559.0
2016-09-21 14:00:00,46.03,46.31,45.99,46.21,51495.0,41.5918,41.8448,41.5556,41.7544,51495.0
2016-09-21 14:30:00,46.2,46.34,46.17,46.27,62894.0,41.7454,41.8719,41.7183,41.8086,62894.0
2016-09-21 15:00:00,46.28,46.41,46.22,46.41,58555.0,41.8177,41.9351,41.7635,41.9351,58555.0
2016-09-21 15:30:00,46.41,46.58,46.39,46.54,147473.0,41.9351,42.0887,41.9171,42.0526,147473.0
2016-09-22 09:30:00,46.88,46.93,46.37,46.81,49614.0,42.3598,42.405,41.899,42.2966,49614.0
2016-09-22 10:00:00,46.82,47.25,46.8,47.17,103359.0,42.3056,42.6941,42.2875,42.6219,103359.0
2016-09-22 10:30:00,47.17,47.32,47.08,47.08,49758.0,42.6219,42.7574,42.5405,42.5405,49758.0
2016-09-22 11:00:00,47.08,47.14,46.97,47.12,43210.0,42.5405,42.5947,42.4411,42.5767,43210.0
2016-09-22 11:30:00,47.13,47.24,47.05,47.1,26124.0,42.5857,42.6851,42.5134,42.5586,26124.0
2016-09-22 12:00:00,47.14,47.18,47.06,47.11,41540.0,42.5947,42.6309,42.5225,42.5676,41540.0
2016-09-22 12:30:00,47.11,47.17,47.07,47.1,34742.0,42.5676,42.6219,42.5315,42.5586,34742.0
2016-09-22 13:00:00,47.11,47.31,47.1,47.31,49226.0,42.5676,42.7484,42.5586,42.7484,49226.0
2016-09-22 13:30:00,47.31,47.36,47.23,47.25,51841.0,42.7484,42.7935,42.6761,42.6941,51841.0
2016-09-22 14:00:00,47.27,47.39,47.25,47.36,68711.0,42.7122,42.8206,42.6941,42.7935,68711.0
2016-09-22 14:30:00,47.36,47.5,47.33,47.49,57962.0,42.7935,42.92,42.7664,42.911,57962.0
2016-09-22 15:00:00,47.48,47.49,47.26,47.33,101992.0,42.902,42.911,42.7032,42.7664,101992.0
2016-09-22 15:30:00,47.33,47.36,47.25,47.34,167465.0,42.7664,42.7935,42.6941,42.7755,167465.0
2016-09-23 09:30:00,47.32,47.32,46.66,46.78,174783.0,42.7574,42.7574,42.161,42.2695,174783.0
2016-09-23 10:00:00,46.75,47.08,46.75,47.0,880262.0,42.2423,42.5405,42.2423,42.4682,880262.0
2016-09-23 10:30:00,46.97,47.01,46.82,46.83,113354.0,42.4411,42.4773,42.3056,42.3146,113354.0
2016-09-23 11:00:00,46.84,46.89,46.67,46.68,63580.0,42.3237,42.3688,42.1701,42.1791,63580.0
2016-09-23 11:30:00,46.67,46.83,46.49,46.5,137609.0,42.1701,42.3146,42.0074,42.0165,137609.0
2016-09-23 12:00:00,46.49,46.52,46.39,46.46,106186.0,42.0074,42.0345,41.9171,41.9803,106186.0
2016-09-23 12:30:00,46.47,46.51,46.36,46.37,32020.0,41.9893,42.0255,41.89,41.899,32020.0
2016-09-23 13:00:00,46.37,46.42,46.33,46.39,25074.0,41.899,41.9442,41.8628,41.9171,25074.0
2016-09-23 13:30:00,46.39,46.39,46.11,46.11,32317.0,41.9171,41.9171,41.6641,41.6641,32317.0
2016-09-23 14:00:00,46.11,46.23,46.1,46.14,31140.0,41.6641,41.7725,41.655,41.6912,31140.0
2016-09-23 14:30:00,46.13,46.24,46.1,46.19,39746.0,41.6821,41.7815,41.655,41.7363,39746.0
2016-09-23 15:00:00,46.17,46.24,46.12,46.21,54568.0,41.7183,41.7815,41.6731,41.7544,54568.0
2016-09-23 15:30:00,46.2,46.31,46.14,46.28,177751.0,41.7454,41.8448,41.6912,41.8177,177751.0
2016-09-26 09:30:00,46.0,46.07,45.81,45.92,36644.0,41.5647,41.6279,41.393,41.4924,36644.0
2016-09-26 10:00:00,45.9,46.08,45.88,46.01,29390.0,41.4743,41.6369,41.4562,41.5737,29390.0
2016-09-26 10:30:00,46.0,46.0,45.6,45.6,48004.0,41.5647,41.5647,41.2032,41.2032,48004.0
2016-09-26 11:00:00,45.61,45.69,45.49,45.53,51779.0,41.2123,41.2846,41.1038,41.14,51779.0
2016-09-26 11:30:00,45.54,45.55,45.36,45.45,67595.0,41.149,41.1581,40.9864,41.0677,67595.0
2016-09-26 12:00:00,45.45,45.73,45.43,45.73,46960.0,41.0677,41.3207,41.0496,41.3207,46960.0
2016-09-26 12:30:00,45.73,45.82,45.71,45.78,12790.0,41.3207,41.402,41.3026,41.3659,12790.0
2016-09-26 13:00:00,45.78,45.81,45.62,45.62,20023.0,41.3659,41.393,41.2213,41.2213,20023.0
2016-09-26 13:30:00,45.64,45.69,45.63,45.67,10460.0,41.2394,41.2846,41.2303,41.2665,10460.0
2016-09-26 14:00:00,45.66,45.69,45.6,45.62,19139.0,41.2574,41.2846,41.2032,41.2213,19139.0
2016-09-26 14:30:00,45.63,45.64,45.53,45.6,22264.0,41.2303,41.2394,41.14,41.2032,22264.0
2016-09-26 15:00:00,45.6,45.66,45.57,45.65,52429.0,41.2032,41.2574,41.1761,41.2484,52429.0
2016-09-26 15:30:00,45.65,45.65,45.52,45.59,102796.0,41.2484,41.2484,41.1309,41.1942,102796.0
2016-09-27 09:30:00,45.78,46.18,45.5,45.8,42137.0,41.3659,41.7273,41.1129,41.3839,42137.0
2016-09-27 10:00:00,45.8,45.95,45.7,45.7,65166.0,41.3839,41.5195,41.2936,41.2936,65166.0
2016-09-27 10:30:00,45.71,45.73,45.46,45.46,37083.0,41.3026,41.3207,41.0767,41.0767,37083.0
2016-09-27 11:00:00,45.46,45.54,45.39,45.54,34514.0,41.0767,41.149,41.0135,41.149,34514.0
2016-09-27 11:30:00,45.54,45.64,45.5,45.54,21313.0,41.149,41.2394,41.1129,41.149,21313.0
2016-09-27 12:00:00,45.55,45.69,45.47,45.65,24955.0,41.1581,41.2846,41.0858,41.2484,24955.0
2016-09-27 12:30:00,45.67,45.7,45.64,45.64,14235.0,41.2665,41.2936,41.2394,41.2394,14235.0
2016-09-27 13:00:00,45.64,45.72,45.64,45.71,12420.0,41.2394,41.3117,41.2394,41.3026,12420.0
2016-09-27 13:30:00,45.71,45.74,45.61,45.66,32336.0,41.3026,41.3297,41.2123,41.2574,32336.0
2016-09-27 14:00:00,45.67,45.73,45.67,45.7,15478.0,41.2665,41.3207,41.2665,41.2936,15478.0
2016-09-27 14:30:00,45.72,45.8,45.71,45.75,22957.0,41.3117,41.3839,41.3026,41.3388,22957.0
2016-09-27 15:00:00,45.77,45.79,45.68,45.7,18091.0,41.3568,41.3749,41.2755,41.2936,18091.0
2016-09-27 15:30:00,45.7,45.7,45.6,45.67,103105.0,41.2936,41.2936,41.2032,41.2665,103105.0
2016-09-28 09:30:00,45.52,45.85,45.35,45.75,17315.0,41.1309,41.4291,40.9773,41.3388,17315.0
2016-09-28 10:00:00,45.72,45.81,45.57,45.72,13361.0,41.3117,41.393,41.1761,41.3117,13361.0
2016-09-28 10:30:00,45.73,45.73,45.24,45.4,63289.0,41.3207,41.3207,40.8779,41.0225,63289.0
2016-09-28 11:00:00,45.4,45.41,45.15,45.33,29546.0,41.0225,41.0316,40.7966,40.9593,29546.0
2016-09-28 11:30:00,45.34,45.48,45.32,45.42,9003.0,40.9683,41.0948,40.9502,41.0406,9003.0
2016-09-28 12:00:00,45.46,45.52,45.38,45.49,11802.0,41.0767,41.1309,41.0044,41.1038,11802.0
2016-09-28 12:30:00,45.49,45.52,45.41,45.49,15508.0,41.1038,41.1309,41.0316,41.1038,15508.0
2016-09-28 13:00:00,45.49,45.58,45.47,45.57,11756.0,41.1038,41.1852,41.0858,41.1761,11756.0
2016-09-28 13:30:00,45.58,45.65,45.58,45.58,8817.0,41.1852,41.2484,41.1852,41.1852,8817.0
2016-09-28 14:00:00,45.58,45.68,45.54,45.67,16578.0,41.1852,41.2755,41.149,41.2665,16578.0
2016-09-28 14:30:00,45.66,45.69,45.57,45.59,16765.0,41.2574,41.2846,41.1761,41.1942,16765.0
2016-09-28 15:00:00,45.6,45.66,45.58,45.63,27485.0,41.2032,41.2574,41.1852,41.2303,27485.0
2016-09-28 15:30:00,45.62,45.71,45.59,45.67,61194.0,41.2213,41.3026,41.1942,41.2665,61194.0
2016-09-29 09:30:00,45.54,45.71,45.32,45.68,9858.0,41.149,41.3026,40.9502,41.2755,9858.0
2016-09-29 10:00:00,45.69,45.74,45.54,45.61,9695.0,41.2846,41.3297,41.149,41.2123,9695.0
2016-09-29 10:30:00,45.6,45.64,45.54,45.55,10637.0,41.2032,41.2394,41.149,41.1581,10637.0
2016-09-29 11:00:00,45.55,45.58,45.38,45.4,13246.0,41.1581,41.1852,41.0044,41.0225,13246.0
2016-09-29 11:30:00,45.42,45.43,45.35,45.39,14852.0,41.0406,41.0496,40.9773,41.0135,14852.0
2016-09-29 12:00:00,45.38,45.53,45.37,45.51,10538.0,41.0044,41.14,40.9954,41.1219,10538.0
2016-09-29 12:30:00,45.51,45.53,45.11,45.15,11955.0,41.1219,41.14,40.7605,40.7966,11955.0
2016-09-29 13:00:00,45.13,45.35,45.05,45.34,11047.0,40.7785,40.9773,40.7063,40.9683,11047.0
2016-09-29 13:30:00,45.33,45.38,45.04,45.05,23415.0,40.9593,41.0044,40.6972,40.7063,23415.0
2016-09-29 14:00:00,45.05,45.37,45.04,45.37,13392.0,40.7063,40.9954,40.6972,40.9954,13392.0
2016-09-29 14:30:00,45.37,45.46,45.33,45.33,14956.0,40.9954,41.0767,40.9593,40.9593,14956.0
2016-09-29 15:00:00,45.33,45.43,45.3,45.34,26767.0,40.9593,41.0496,40.9322,40.9683,26767.0
2016-09-29 15:30:00,45.39,45.45,45.28,45.28,57609.0,41.0135,41.0677,40.9141,40.9141,57609.0
2016-09-30 09:30:00,45.57,45.73,45.23,45.23,27873.0,41.1761,41.3207,40.8689,40.8689,27873.0
2016-09-30 10:00:00,45.23,45.39,45.21,45.27,31517.0,40.8689,41.0135,40.8508,40.9051,31517.0
2016-09-30 10:30:00,45.3,45.39,45.28,45.33,35963.0,40.9322,41.0135,40.9141,40.9593,35963.0
2016-09-30 11:00:00,45.33,45.59,45.31,45.59,25100.0,40.9593,41.1942,40.9412,41.1942,25100.0
2016-09-30 11:30:00,45.59,45.68,45.54,45.54,30324.0,41.1942,41.2755,41.149,41.149,30324.0
2016-09-30 12:00:00,45.53,45.79,45.48,45.76,27858.0,41.14,41.3749,41.0948,41.3478,27858.0
2016-09-30 12:30:00,45.77,45.91,45.72,45.72,35928.0,41.3568,41.4833,41.3117,41.3117,35928.0
2016-09-30 13:00:00,45.72,45.77,45.65,45.67,48626.0,41.3117,41.3568,41.2484,41.2665,48626.0
2016-09-30 13:30:00,45.66,45.71,45.63,45.7,20207.0,41.2574,41.3026,41.2303,41.2936,20207.0
2016-09-30 14:00:00,45.69,45.8,45.68,45.79,22028.0,41.2846,41.3839,41.2755,41.3749,22028.0
2016-09-30 14:30:00,45.79,45.85,45.77,45.82,24998.0,41.3749,41.4291,41.3568,41.402,24998.0
2016-09-30 15:00:00,45.81,45.9,45.79,45.86,33851.0,41.393,41.4743,41.3749,41.4382,33851.0
2016-09-30 15:30:00,45.86,45.92,45.69,45.74,173405.0,41.4382,41.4924,41.2846,41.3297,173405.0
2016-10-03 09:30:00,45.68,45.93,45.67,45.71,22517.0,41.2755,41.5014,41.2665,41.3026,22517.0
2016-10-03 10:00:00,45.71,45.91,45.69,45.81,28031.0,41.3026,41.4833,41.2846,41.393,28031.0
2016-10-03 10:30:00,45.8,46.0,45.78,45.97,33472.0,41.3839,41.5647,41.3659,41.5376,33472.0
2016-10-03 11:00:00,45.97,46.04,45.96,46.01,34329.0,41.5376,41.6008,41.5285,41.5737,34329.0
2016-10-03 11:30:00,46.0,46.03,45.74,45.79,22691.0,41.5647,41.5918,41.3297,41.3749,22691.0
2016-10-03 12:00:00,45.78,45.85,45.62,45.66,13782.0,41.3659,41.4291,41.2213,41.2574,13782.0
2016-10-03 12:30:00,45.69,45.69,45.52,45.55,9996.0,41.2846,41.2846,41.1309,41.1581,9996.0
2016-10-03 13:00:00,45.56,45.61,45.49,45.6,11505.0,41.1671,41.2123,41.1038,41.2032,11505.0
2016-10-03 13:30:00,45.62,45.64,45.59,45.6,9807.0,41.2213,41.2394,41.1942,41.2032,9807.0
2016-10-03 14:00:00,45.62,45.69,45.6,45.6,8008.0,41.2213,41.2846,41.2032,41.2032,8008.0
2016-10-03 14:30:00,45.6,45.64,45.51,45.51,11669.0,41.2032,41.2394,41.1219,41.1219,11669.0
2016-10-03 15:00:00,45.52,45.64,45.48,45.58,22003.0,41.1309,41.2394,41.0948,41.1852,22003.0
2016-10-03 15:30:00,45.56,45.68,45.56,45.62,75820.0,41.1671,41.2755,41.1671,41.2213,75820.0
2016-10-04 09:30:00,45.59,45.99,45.52,45.94,9464.0,41.1942,41.5556,41.1309,41.5104,9464.0
2016-10-04 10:00:00,45.97,46.04,45.84,45.96,14188.0,41.5376,41.6008,41.4201,41.5285,14188.0
2016-10-04 10:30:00,45.95,46.18,45.95,46.11,28681.0,41.5195,41.7273,41.5195,41.6641,28681.0
2016-10-04 11:00:00,46.11,46.11,45.86,45.89,25185.0,41.6641,41.6641,41.4382,41.4653,25185.0
2016-10-04 11:30:00,45.9,45.93,45.76,45.82,29181.0,41.4743,41.5014,41.3478,41.402,29181.0
2016-10-04 12:00:00,45.8,45.88,45.76,45.85,21369.0,41.3839,41.4562,41.3478,41.4291,21369.0
2016-10-04 12:30:00,45.86,45.9,45.8,45.81,19934.0,41.4382,41.4743,41.3839,41.393,19934.0
2016-10-04 13:00:00,45.83,45.85,45.64,45.7,44007.0,41.4111,41.4291,41.2394,41.2936,44007.0
2016-10-04 13:30:00,45.69,45.84,45.69,45.8,38535.0,41.2846,41.4201,41.2846,41.3839,38535.0
2016-10-04 14:00:00,45.78,45.89,45.78,45.84,37963.0,41.3659,41.4653,41.3659,41.4201,37963.0
2016-10-04 14:30:00,45.84,45.92,45.82,45.82,41151.0,41.4201,41.4924,41.402,41.402,41151.0
2016-10-04 15:00:00,45.81,45.97,45.77,45.97,55014.0,41.393,41.5376,41.3568,41.5376,55014.0
2016-10-04 15:30:00,45.96,46.02,45.87,45.92,198384.0,41.5285,41.5827,41.4472,41.4924,198384.0
2016-10-05 09:30:00,46.02,46.15,45.93,46.06,13234.0,41.5827,41.7002,41.5014,41.6189,13234.0
2016-10-05 10:00:00,46.08,46.17,45.99,46.02,16977.0,41.6369,41.7183,41.5556,41.5827,16977.0
2016-10-05 10:30:00,46.0,46.08,45.85,45.92,39066.0,41.5647,41.6369,41.4291,41.4924,39066.0
2016-10-05 11:00:00,45.94,45.96,45.87,45.93,15713.0,41.5104,41.5285,41.4472,41.5014,15713.0
2016-10-05 11:30:00,45.91,46.0,45.85,45.89,20390.0,41.4833,41.5647,41.4291,41.4653,20390.0
2016-10-05 12:00:00,45.89,45.94,45.87,45.89,21505.0,41.4653,41.5104,41.4472,41.4653,21505.0
2016-10-05 12:30:00,45.9,45.93,45.84,45.87,16131.0,41.4743,41.5014,41.4201,41.4472,16131.0
2016-10-05 13:00:00,45.89,45.95,45.88,45.9,28898.0,41.4653,41.5195,41.4562,41.4743,28898.0
2016-10-05 13:30:00,45.89,45.94,45.84,45.91,36722.0,41.4653,41.5104,41.4201,41.4833,36722.0
2016-10-05 14:00:00,45.91,45.91,45.8,45.85,19103.0,41.4833,41.4833,41.3839,41.4291,19103.0
2016-10-05 14:30:00,45.86,45.9,45.84,45.87,18653.0,41.4382,41.4743,41.4201,41.4472,18653.0
2016-10-05 15:00:00,45.87,45.89,45.72,45.73,29600.0,41.4472,41.4653,41.3117,41.3207,29600.0
2016-10-05 15:30:00,45.73,45.75,45.66,45.71,92873.0,41.3207,41.3388,41.2574,41.3026,92873.0
2016-10-06 09:30:00,45.58,45.77,45.41,45.52,17719.0,41.1852,41.3568,41.0316,41.1309,17719.0
2016-10-06 10:00:00,45.49,45.57,45.38,45.43,11276.0,41.1038,41.1761,41.0044,41.0496,11276.0
2016-10-06 10:30:00,45.41,45.45,45.32,45.35,17975.0,41.0316,41.0677,40.9502,40.9773,17975.0
2016-10-06 11:00:00,45.36,45.4,45.22,45.4,20562.0,40.9864,41.0225,40.8599,41.0225,20562.0
2016-10-06 11:30:00,45.42,45.56,45.32,45.47,10898.0,41.0406,41.1671,40.9502,41.0858,10898.0
2016-10-06 12:00:00,45.5,45.62,45.49,45.59,15844.0,41.1129,41.2213,41.1038,41.1942,15844.0
2016-10-06 12:30:00,45.61,45.69,45.58,45.64,10783.0,41.2123,41.2846,41.1852,41.2394,10783.0
2016-10-06 13:00:00,45.63,45.63,45.56,45.59,15514.0,41.2303,41.2303,41.1671,41.1942,15514.0
2016-10-06 13:30:00,45.59,45.64,45.53,45.59,13305.0,41.1942,41.2394,41.14,41.1942,13305.0
2016-10-06 14:00:00,45.58,45.65,45.56,45.61,15734.0,41.1852,41.2484,41.1671,41.2123,15734.0
2016-10-06 14:30:00,45.58,45.62,45.54,45.57,16793.0,41.1852,41.2213,41.149,41.1761,16793.0
2016-10-06 15:00:00,45.56,45.62,45.52,45.52,31006.0,41.1671,41.2213,41.1309,41.1309,31006.0
2016-10-06 15:30:00,45.52,45.54,45.5,45.53,56731.0,41.1309,41.149,41.1129,41.14,56731.0
2016-10-07 09:30:00,45.7,45.7,45.13,45.23,27223.0,41.2936,41.2936,40.7785,40.8689,27223.0
2016-10-07 10:00:00,45.22,45.26,45.14,45.18,17875.0,40.8599,40.896,40.7876,40.8237,17875.0
2016-10-07 10:30:00,45.18,45.18,45.06,45.14,11988.0,40.8237,40.8237,40.7153,40.7876,11988.0
2016-10-07 11:00:00,45.13,45.14,45.09,45.12,11011.0,40.7785,40.7876,40.7424,40.7695,11011.0
2016-10-07 11:30:00,45.11,45.12,44.8,44.9,21138.0,40.7605,40.7695,40.4804,40.5707,21138.0
2016-10-07 12:00:00,44.87,44.94,44.85,44.92,17493.0,40.5436,40.6069,40.5255,40.5888,17493.0
2016-10-07 12:30:00,44.92,44.99,44.86,44.99,13493.0,40.5888,40.652,40.5346,40.652,13493.0
2016-10-07 13:00:00,44.98,45.07,44.94,45.07,17000.0,40.643,40.7243,40.6069,40.7243,17000.0
2016-10-07 13:30:00,45.09,45.23,45.09,45.17,14402.0,40.7424,40.8689,40.7424,40.8147,14402.0
2016-10-07 14:00:00,45.17,45.17,45.03,45.08,33002.0,40.8147,40.8147,40.6882,40.7334,33002.0
2016-10-07 14:30:00,45.09,45.11,45.01,45.04,31357.0,40.7424,40.7605,40.6701,40.6972,31357.0
2016-10-07 15:00:00,45.04,45.06,44.96,45.05,38670.0,40.6972,40.7153,40.6249,40.7063,38670.0
2016-10-07 15:30:00,45.05,45.14,45.04,45.11,73587.0,40.7063,40.7876,40.6972,40.7605,73587.0
2016-10-10 09:30:00,45.46,45.63,45.34,45.61,13346.0,41.0767,41.2303,40.9683,41.2123,13346.0
2016-10-10 10:00:00,45.58,45.61,45.4,45.41,11471.0,41.1852,41.2123,41.0225,41.0316,11471.0
2016-10-10 10:30:00,45.42,45.45,45.32,45.34,12782.0,41.0406,41.0677,40.9502,40.9683,12782.0
2016-10-10 11:00:00,45.35,45.36,45.27,45.29,12704.0,40.9773,40.9864,40.9051,40.9231,12704.0
2016-10-10 11:30:00,45.27,45.32,45.23,45.26,12392.0,40.9051,40.9502,40.8689,40.896,12392.0
2016-10-10 12:00:00,45.25,45.27,45.2,45.23,7800.0,40.887,40.9051,40.8418,40.8689,7800.0
2016-10-10 12:30:00,45.24,45.27,45.2,45.2,16878.0,40.8779,40.9051,40.8418,40.8418,16878.0
2016-10-10 13:00:00,45.2,45.22,45.16,45.16,15880.0,40.8418,40.8599,40.8057,40.8057,15880.0
2016-10-10 13:30:00,45.18,45.18,45.08,45.08,12500.0,40.8237,40.8237,40.7334,40.7334,12500.0
2016-10-10 14:00:00,45.09,45.1,45.05,45.1,14794.0,40.7424,40.7514,40.7063,40.7514,14794.0
2016-10-10 14:30:00,45.08,45.14,45.05,45.08,17429.0,40.7334,40.7876,40.7063,40.7334,17429.0
2016-10-10 15:00:00,45.08,45.12,45.0,45.02,24371.0,40.7334,40.7695,40.6611,40.6792,24371.0
2016-10-10 15:30:00,45.01,45.03,44.94,44.99,77321.0,40.6701,40.6882,40.6069,40.652,77321.0
2016-10-11 09:30:00,45.1,45.1,44.74,44.77,24463.0,40.7514,40.7514,40.4262,40.4533,24463.0
2016-10-11 10:00:00,44.77,44.77,44.57,44.58,20582.0,40.4533,40.4533,40.2725,40.2816,20582.0
2016-10-11 10:30:00,44.58,44.62,44.47,44.52,38757.0,40.2816,40.3177,40.1822,40.2274,38757.0
2016-10-11 11:00:00,44.52,44.54,44.39,44.42,61425.0,40.2274,40.2454,40.1099,40.137,61425.0
2016-10-11 11:30:00,44.41,44.43,44.29,44.34,59050.0,40.128,40.146,40.0195,40.0647,59050.0
2016-10-11 12:00:00,44.35,44.55,44.34,44.52,30315.0,40.0738,40.2545,40.0647,40.2274,30315.0
2016-10-11 12:30:00,44.53,44.64,44.5,44.58,19713.0,40.2364,40.3358,40.2093,40.2816,19713.0
2016-10-11 13:00:00,44.57,44.57,44.33,44.33,40457.0,40.2725,40.2725,40.0557,40.0557,40457.0
2016-10-11 13:30:00,44.33,44.34,44.15,44.16,36235.0,40.0557,40.0647,39.893,39.9021,36235.0
2016-10-11 14:00:00,44.16,44.31,44.16,44.21,42183.0,39.9021,40.0376,39.9021,39.9473,42183.0
2016-10-11 14:30:00,44.21,44.3,44.19,44.21,35749.0,39.9473,40.0286,39.9292,39.9473,35749.0
2016-10-11 15:00:00,44.21,44.29,44.12,44.27,48033.0,39.9473,40.0195,39.8659,40.0015,48033.0
2016-10-11 15:30:00,44.28,44.35,44.21,44.27,143278.0,40.0105,40.0738,39.9473,40.0015,143278.0
2016-10-12 09:30:00,44.25,44.44,43.98,44.35,17207.0,39.9834,40.1551,39.7394,40.0738,17207.0
2016-10-12 10:00:00,44.36,44.46,44.24,44.46,18368.0,40.0828,40.1732,39.9744,40.1732,18368.0
2016-10-12 10:30:00,44.48,44.53,44.39,44.41,22827.0,40.1912,40.2364,40.1099,40.128,22827.0
2016-10-12 11:00:00,44.41,44.5,44.41,44.49,22959.0,40.128,40.2093,40.128,40.2003,22959.0
2016-10-12 11:30:00,44.49,44.51,44.47,44.5,21189.0,40.2003,40.2183,40.1822,40.2093,21189.0
2016-10-12 12:00:00,44.5,44.56,44.5,44.53,11573.0,40.2093,40.2635,40.2093,40.2364,11573.0
2016-10-12 12:30:00,44.53,44.57,44.51,44.56,21876.0,40.2364,40.2725,40.2183,40.2635,21876.0
2016-10-12 13:00:00,44.57,44.68,44.57,44.66,22276.0,40.2725,40.3719,40.2725,40.3539,22276.0
2016-10-12 13:30:00,44.65,44.77,44.64,44.74,22930.0,40.3448,40.4533,40.3358,40.4262,22930.0
2016-10-12 14:00:00,44.75,44.88,44.71,44.81,42306.0,40.4352,40.5527,40.399,40.4894,42306.0
2016-10-12 14:30:00,44.81,44.87,44.77,44.78,34816.0,40.4894,40.5436,40.4533,40.4623,34816.0
2016-10-12 15:00:00,44.78,44.85,44.74,44.79,45263.0,40.4623,40.5255,40.4262,40.4713,45263.0
2016-10-12 15:30:00,44.77,44.77,44.64,44.65,81417.0,40.4533,40.4533,40.3358,40.3448,81417.0
2016-10-13 09:30:00,44.37,44.37,43.78,43.85,35749.0,40.0918,40.0918,39.5587,39.622,35749.0
2016-10-13 10:00:00,43.86,44.08,43.78,44.02,21946.0,39.631,39.8298,39.5587,39.7756,21946.0
2016-10-13 10:30:00,44.0,44.1,43.94,44.06,14191.0,39.7575,39.8479,39.7033,39.8117,14191.0
2016-10-13 11:00:00,44.06,44.21,44.03,44.21,9928.0,39.8117,39.9473,39.7846,39.9473,9928.0
2016-10-13 11:30:00,44.21,44.29,44.13,44.25,32786.0,39.9473,40.0195,39.875,39.9834,32786.0
2016-10-13 12:00:00,44.27,44.58,44.27,44.57,44741.0,40.0015,40.2816,40.0015,40.2725,44741.0
2016-10-13 12:30:00,44.55,44.63,44.41,44.54,31856.0,40.2545,40.3268,40.128,40.2454,31856.0
2016-10-13 13:00:00,44.51,44.51,44.42,44.46,9337.0,40.2183,40.2183,40.137,40.1732,9337.0
2016-10-13 13:30:00,44.47,44.62,44.39,44.62,13641.0,40.1822,40.3177,40.1099,40.3177,13641.0
2016-10-13 14:00:00,44.63,44.64,44.55,44.59,7455.0,40.3268,40.3358,40.2545,40.2906,7455.0
2016-10-13 14:30:00,44.6,44.69,44.6,44.68,15777.0,40.2997,40.381,40.2997,40.3719,15777.0
2016-10-13 15:00:00,44.68,44.7,44.61,44.61,18467.0,40.3719,40.39,40.3087,40.3087,18467.0
2016-10-13 15:30:00,44.62,44.67,44.59,44.66,91366.0,40.3177,40.3629,40.2906,40.3539,91366.0
2016-10-14 09:30:00,44.84,44.96,44.77,44.8,14241.0,40.5165,40.6249,40.4533,40.4804,14241.0
2016-10-14 10:00:00,44.74,44.87,44.65,44.71,30978.0,40.4262,40.5436,40.3448,40.399,30978.0
2016-10-14 10:30:00,44.72,44.8,44.65,44.65,17583.0,40.4081,40.4804,40.3448,40.3448,17583.0
2016-10-14 11:00:00,44.64,44.65,44.47,44.47,51206.0,40.3358,40.3448,40.1822,40.1822,51206.0
2016-10-14 11:30:00,44.44,44.44,44.29,44.33,17303.0,40.1551,40.1551,40.0195,40.0557,17303.0
2016-10-14 12:00:00,44.34,44.37,44.31,44.37,12371.0,40.0647,40.0918,40.0376,40.0918,12371.0
2016-10-14 12:30:00,44.38,44.48,44.37,44.44,40480.0,40.1009,40.1912,40.0918,40.1551,40480.0
2016-10-14 13:00:00,44.43,44.51,44.36,44.5,12838.0,40.146,40.2183,40.0828,40.2093,12838.0
2016-10-14 13:30:00,44.51,44.57,44.38,44.43,19596.0,40.2183,40.2725,40.1009,40.146,19596.0
2016-10-14 14:00:00,44.44,44.5,44.4,44.48,22067.0,40.1551,40.2093,40.1189,40.1912,22067.0
2016-10-14 14:30:00,44.5,44.52,44.44,44.45,19738.0,40.2093,40.2274,40.1551,40.1641,19738.0
2016-10-14 15:00:00,44.45,44.56,44.45,44.45,29014.0,40.1641,40.2635,40.1641,40.1641,29014.0
2016-10-14 15:30:00,44.45,44.47,44.32,44.32,109091.0,40.1641,40.1822,40.0466,40.0466,109091.0
2016-10-17 09:30:00,44.47,44.7,44.35,44.42,13624.0,40.1822,40.39,40.0738,40.137,13624.0
2016-10-17 10:00:00,44.42,44.58,44.32,44.55,11473.0,40.137,40.2816,40.0466,40.2545,11473.0
2016-10-17 10:30:00,44.55,44.55,44.38,44.41,6983.0,40.2545,40.2545,40.1009,40.128,6983.0
2016-10-17 11:00:00,44.42,44.45,44.3,44.31,15879.0,40.137,40.1641,40.0286,40.0376,15879.0
2016-10-17 11:30:00,44.32,44.41,44.29,44.38,9703.0,40.0466,40.128,40.0195,40.1009,9703.0
2016-10-17 12:00:00,44.38,44.4,44.35,44.36,11878.0,40.1009,40.1189,40.0738,40.0828,11878.0
2016-10-17 12:30:00,44.36,44.37,44.29,44.34,15742.0,40.0828,40.0918,40.0195,40.0647,15742.0
2016-10-17 13:00:00,44.35,44.35,44.3,44.31,7594.0,40.0738,40.0738,40.0286,40.0376,7594.0
2016-10-17 13:30:00,44.31,44.31,44.21,44.22,9956.0,40.0376,40.0376,39.9473,39.9563,9956.0
2016-10-17 14:00:00,44.22,44.27,44.22,44.25,10739.0,39.9563,40.0015,39.9563,39.9834,10739.0
2016-10-17 14:30:00,44.24,44.28,44.23,44.27,9972.0,39.9744,40.0105,39.9653,40.0015,9972.0
2016-10-17 15:00:00,44.28,44.31,44.23,44.24,18783.0,40.0105,40.0376,39.9653,39.9744,18783.0
2016-10-17 15:30:00,44.24,44.26,44.17,44.18,75964.0,39.9744,39.9924,39.9111,39.9201,75964.0
2016-10-18 09:30:00,44.61,44.61,44.32,44.36,13169.0,40.3087,40.3087,40.0466,40.0828,13169.0
2016-10-18 10:00:00,44.39,44.44,44.29,44.41,17134.0,40.1099,40.1551,40.0195,40.128,17134.0
2016-10-18 10:30:00,44.43,44.43,44.3,44.34,19147.0,40.146,40.146,40.0286,40.0647,19147.0
2016-10-18 11:00:00,44.35,44.41,44.3,44.41,24522.0,40.0738,40.128,40.0286,40.128,24522.0
2016-10-18 11:30:00,44.43,44.58,44.4,44.56,7744.0,40.146,40.2816,40.1189,40.2635,7744.0
2016-10-18 12:00:00,44.58,44.65,44.58,44.6,7548.0,40.2816,40.3448,40.2816,40.2997,7548.0
2016-10-18 12:30:00,44.62,44.63,44.35,44.36,128310.0,40.3177,40.3268,40.0738,40.0828,128310.0
2016-10-18 13:00:00,44.35,44.4,44.3,44.4,42525.0,40.0738,40.1189,40.0286,40.1189,42525.0
2016-10-18 13:30:00,44.4,44.44,44.39,44.43,19563.0,40.1189,40.1551,40.1099,40.146,19563.0
2016-10-18 14:00:00,44.43,44.44,44.41,44.44,14918.0,40.146,40.1551,40.128,40.1551,14918.0
2016-10-18 14:30:00,44.43,44.44,44.4,44.41,22218.0,40.146,40.1551,40.1189,40.128,22218.0
2016-10-18 15:00:00,44.41,44.41,44.34,44.35,18015.0,40.128,40.128,40.0647,40.0738,18015.0
2016-10-18 15:30:00,44.34,44.39,44.28,44.28,91555.0,40.0647,40.1099,40.0105,40.0105,91555.0
2016-10-19 09:30:00,44.17,44.34,44.0,44.02,40078.0,39.9111,40.0647,39.7575,39.7756,40078.0
2016-10-19 10:00:00,44.06,44.15,43.95,44.14,21099.0,39.8117,39.893,39.7123,39.884,21099.0
2016-10-19 10:30:00,44.12,44.26,44.07,44.25,39020.0,39.8659,39.9924,39.8208,39.9834,39020.0
2016-10-19 11:00:00,44.25,44.28,44.17,44.28,20981.0,39.9834,40.0105,39.9111,40.0105,20981.0
2016-10-19 11:30:00,44.29,44.34,44.27,44.27,12615.0,40.0195,40.0647,40.0015,40.0015,12615.0
2016-10-19 12:00:00,44.27,44.28,44.2,44.28,8320.0,40.0015,40.0105,39.9382,40.0105,8320.0
2016-10-19 12:30:00,44.29,44.31,44.24,44.25,10197.0,40.0195,40.0376,39.9744,39.9834,10197.0
2016-10-19 13:00:00,44.25,44.25,44.16,44.21,18473.0,39.9834,39.9834,39.9021,39.9473,18473.0
2016-10-19 13:30:00,44.21,44.22,44.18,44.22,8992.0,39.9473,39.9563,39.9201,39.9563,8992.0
2016-10-19 14:00:00,44.22,44.23,44.11,44.13,28565.0,39.9563,39.9653,39.8569,39.875,28565.0
2016-10-19 14:30:00,44.13,44.2,44.11,44.2,13105.0,39.875,39.9382,39.8569,39.9382,13105.0
2016-10-19 15:00:00,44.2,44.22,44.14,44.16,23090.0,39.9382,39.9563,39.884,39.9021,23090.0
2016-10-19 15:30:00,44.17,44.2,44.14,44.18,50550.0,39.9111,39.9382,39.884,39.9201,50550.0
2016-10-20 09:30:00,44.2,44.23,43.87,44.03,274995.0,39.9382,39.9653,39.64,39.7846,274995.0
2016-10-20 10:00:00,44.0,44.11,43.97,44.04,22003.0,39.7575,39.8569,39.7304,39.7936,22003.0
2016-10-20 10:30:00,44.0,44.03,43.9,43.94,28582.0,39.7575,39.7846,39.6671,39.7033,28582.0
2016-10-20 11:00:00,43.95,44.04,43.92,44.0,21920.0,39.7123,39.7936,39.6852,39.7575,21920.0
2016-10-20 11:30:00,43.97,43.97,43.85,43.94,21463.0,39.7304,39.7304,39.622,39.7033,21463.0
2016-10-20 12:00:00,43.98,44.03,43.89,43.91,14566.0,39.7394,39.7846,39.6581,39.6762,14566.0
2016-10-20 12:30:00,43.88,44.03,43.88,43.97,29423.0,39.6491,39.7846,39.6491,39.7304,29423.0
2016-10-20 13:00:00,43.98,44.06,43.96,44.06,57723.0,39.7394,39.8117,39.7214,39.8117,57723.0
2016-10-20 13:30:00,44.07,44.17,44.05,44.11,60280.0,39.8208,39.9111,39.8027,39.8569,60280.0
2016-10-20 14:00:00,44.1,44.2,44.09,44.2,23462.0,39.8479,39.9382,39.8388,39.9382,23462.0
2016-10-20 14:30:00,44.19,44.25,44.15,44.22,23199.0,39.9292,39.9834,39.893,39.9563,23199.0
2016-10-20 15:00:00,44.23,44.23,44.14,44.14,40923.0,39.9653,39.9653,39.884,39.884,40923.0
2016-10-20 15:30:00,44.14,44.18,44.07,44.12,95420.0,39.884,39.9201,39.8208,39.8659,95420.0
2016-10-21 09:30:00,44.13,44.15,43.94,44.11,15706.0,39.875,39.893,39.7033,39.8569,15706.0
2016-10-21 10:00:00,44.11,44.17,44.02,44.16,7757.0,39.8569,39.9111,39.7756,39.9021,7757.0
2016-10-21 10:30:00,44.17,44.22,44.17,44.21,7232.0,39.9111,39.9563,39.9111,39.9473,7232.0
2016-10-21 11:00:00,44.22,44.25,44.12,44.22,115402.0,39.9563,39.9834,39.8659,39.9563,115402.0
2016-10-21 11:30:00,44.2,44.28,44.15,44.23,9223.0,39.9382,40.0105,39.893,39.9653,9223.0
2016-10-21 12:00:00,44.23,44.27,44.19,44.25,15381.0,39.9653,40.0015,39.9292,39.9834,15381.0
2016-10-21 12:30:00,44.22,44.26,44.19,44.2,10680.0,39.9563,39.9924,39.9292,39.9382,10680.0
2016-10-21 13:00:00,44.22,44.24,44.14,44.17,5075.0,39.9563,39.9744,39.884,39.9111,5075.0
2016-10-21 13:30:00,44.14,44.23,44.11,44.22,6552.0,39.884,39.9653,39.8569,39.9563,6552.0
2016-10-21 14:00:00,44.23,44.26,44.17,44.23,10240.0,39.9653,39.9924,39.9111,39.9653,10240.0
2016-10-21 14:30:00,44.24,44.27,44.21,44.24,10214.0,39.9744,40.0015,39.9473,39.9744,10214.0
2016-10-21 15:00:00,44.23,44.25,44.15,44.2,58829.0,39.9653,39.9834,39.893,39.9382,58829.0
2016-10-21 15:30:00,44.2,44.32,44.18,44.3,53886.0,39.9382,40.0466,39.9201,40.0286,53886.0
2016-10-24 09:30:00,44.89,45.48,44.6,44.89,24551.0,40.5617,41.0948,40.2997,40.5617,24551.0
2016-10-24 10:00:00,44.86,44.95,44.75,44.82,22072.0,40.5346,40.6159,40.4352,40.4984,22072.0
2016-10-24 10:30:00,44.8,44.89,44.69,44.86,71387.0,40.4804,40.5617,40.381,40.5346,71387.0
2016-10-24 11:00:00,44.87,44.92,44.8,44.85,12335.0,40.5436,40.5888,40.4804,40.5255,12335.0
2016-10-24 11:30:00,44.82,44.87,44.72,44.74,15000.0,40.4984,40.5436,40.4081,40.4262,15000.0
2016-10-24 12:00:00,44.73,44.79,44.65,44.69,16046.0,40.4171,40.4713,40.3448,40.381,16046.0
2016-10-24 12:30:00,44.68,44.74,44.6,44.73,17964.0,40.3719,40.4262,40.2997,40.4171,17964.0
2016-10-24 13:00:00,44.72,44.76,44.64,44.72,15337.0,40.4081,40.4442,40.3358,40.4081,15337.0
2016-10-24 13:30:00,44.72,44.78,44.68,44.73,11281.0,40.4081,40.4623,40.3719,40.4171,11281.0
2016-10-24 14:00:00,44.73,44.77,44.68,44.71,37603.0,40.4171,40.4533,40.3719,40.399,37603.0
2016-10-24 14:30:00,44.72,44.77,44.67,44.76,62770.0,40.4081,40.4533,40.3629,40.4442,62770.0
2016-10-24 15:00:00,44.76,44.83,44.76,44.79,18998.0,40.4442,40.5075,40.4442,40.4713,18998.0
2016-10-24 15:30:00,44.79,44.96,44.73,44.93,74911.0,40.4713,40.6249,40.4171,40.5978,74911.0
2016-10-25 09:30:00,44.75,44.87,44.56,44.59,13113.0,40.4352,40.5436,40.2635,40.2906,13113.0
2016-10-25 10:00:00,44.58,44.58,44.38,44.39,16834.0,40.2816,40.2816,40.1009,40.1099,16834.0
2016-10-25 10:30:00,44.38,44.53,44.35,44.51,19660.0,40.1009,40.2364,40.0738,40.2183,19660.0
2016-10-25 11:00:00,44.51,44.51,44.4,44.47,15048.0,40.2183,40.2183,40.1189,40.1822,15048.0
2016-10-25 11:30:00,44.49,44.58,44.39,44.53,14955.0,40.2003,40.2816,40.1099,40.2364,14955.0
2016-10-25 12:00:00,44.52,44.57,44.46,44.5,9097.0,40.2274,40.2725,40.1732,40.2093,9097.0
2016-10-25 12:30:00,44.49,44.54,44.46,44.5,12212.0,40.2003,40.2454,40.1732,40.2093,12212.0
2016-10-25 13:00:00,44.48,44.64,44.45,44.59,21417.0,40.1912,40.3358,40.1641,40.2906,21417.0
2016-10-25 13:30:00,44.6,44.69,44.57,44.65,10791.0,40.2997,40.381,40.2725,40.3448,10791.0
2016-10-25 14:00:00,44.63,44.77,44.61,44.72,25068.0,40.3268,40.4533,40.3087,40.4081,25068.0
2016-10-25 14:30:00,44.72,44.74,44.65,44.71,13382.0,40.4081,40.4262,40.3448,40.399,13382.0
2016-10-25 15:00:00,44.7,44.74,44.69,44.73,14917.0,40.39,40.4262,40.381,40.4171,14917.0
2016-10-25 15:30:00,44.73,44.8,44.73,44.77,141244.0,40.4171,40.4804,40.4171,40.4533,141244.0
2016-10-26 09:30:00,44.68,44.85,44.33,44.76,20404.0,40.3719,40.5255,40.0557,40.4442,20404.0
2016-10-26 10:00:00,44.74,44.83,44.69,44.78,22658.0,40.4262,40.5075,40.381,40.4623,22658.0
2016-10-26 10:30:00,44.84,44.94,44.76,44.94,11801.0,40.5165,40.6069,40.4442,40.6069,11801.0
2016-10-26 11:00:00,44.98,45.01,44.92,44.96,10182.0,40.643,40.6701,40.5888,40.6249,10182.0
2016-10-26 11:30:00,44.97,45.09,44.96,45.02,25442.0,40.634,40.7424,40.6249,40.6792,25442.0
2016-10-26 12:00:00,45.02,45.06,44.95,45.02,11772.0,40.6792,40.7153,40.6159,40.6792,11772.0
2016-10-26 12:30:00,45.03,45.13,45.02,45.11,17888.0,40.6882,40.7785,40.6792,40.7605,17888.0
2016-10-26 13:00:00,45.12,45.18,45.05,45.07,21135.0,40.7695,40.8237,40.7063,40.7243,21135.0
2016-10-26 13:30:00,45.06,45.07,44.8,44.84,16156.0,40.7153,40.7243,40.4804,40.5165,16156.0
2016-10-26 14:00:00,44.86,45.0,44.81,44.97,34600.0,40.5346,40.6611,40.4894,40.634,34600.0
2016-10-26 14:30:00,44.97,45.02,44.93,44.97,30819.0,40.634,40.6792,40.5978,40.634,30819.0
2016-10-26 15:00:00,44.98,45.02,44.88,44.92,33929.0,40.643,40.6792,40.5527,40.5888,33929.0
2016-10-26 15:30:00,44.91,45.05,44.91,44.99,106662.0,40.5798,40.7063,40.5798,40.652,106662.0
2016-10-27 09:30:00,45.0,45.1,44.74,44.96,19478.0,40.6611,40.7514,40.4262,40.6249,19478.0
2016-10-27 10:00:00,44.96,45.08,44.8,44.93,30595.0,40.6249,40.7334,40.4804,40.5978,30595.0
2016-10-27 10:30:00,44.93,44.96,44.82,44.89,12603.0,40.5978,40.6249,40.4984,40.5617,12603.0
2016-10-27 11:00:00,44.9,44.99,44.85,44.96,13209.0,40.5707,40.652,40.5255,40.6249,13209.0
2016-10-27 11:30:00,44.96,45.0,44.86,44.92,21435.0,40.6249,40.6611,40.5346,40.5888,21435.0
2016-10-27 12:00:00,44.92,44.93,44.83,44.87,11882.0,40.5888,40.5978,40.5075,40.5436,11882.0
2016-10-27 12:30:00,44.86,44.86,44.77,44.81,32605.0,40.5346,40.5346,40.4533,40.4894,32605.0
2016-10-27 13:00:00,44.82,44.9,44.78,44.83,11017.0,40.4984,40.5707,40.4623,40.5075,11017.0
2016-10-27 13:30:00,44.82,44.83,44.74,44.8,9533.0,40.4984,40.5075,40.4262,40.4804,9533.0
2016-10-27 14:00:00,44.82,44.82,44.72,44.76,11525.0,40.4984,40.4984,40.4081,40.4442,11525.0
2016-10-27 14:30:00,44.76,44.76,44.62,44.73,12131.0,40.4442,40.4442,40.3177,40.4171,12131.0
2016-10-27 15:00:00,44.74,44.74,44.65,44.7,66447.0,40.4262,40.4262,40.3448,40.39,66447.0
2016-10-27 15:30:00,44.7,44.85,44.7,44.8,138375.0,40.39,40.5255,40.39,40.4804,138375.0
2016-10-28 09:30:00,44.81,45.06,44.5,44.96,22282.0,40.4894,40.7153,40.2093,40.6249,22282.0
2016-10-28 10:00:00,44.9,44.92,44.76,44.9,14457.0,40.5707,40.5888,40.4442,40.5707,14457.0
2016-10-28 10:30:00,44.89,45.01,44.88,44.97,12648.0,40.5617,40.6701,40.5527,40.634,12648.0
2016-10-28 11:00:00,44.98,44.99,44.8,44.84,20315.0,40.643,40.652,40.4804,40.5165,20315.0
2016-10-28 11:30:00,44.85,44.92,44.73,44.86,46480.0,40.5255,40.5888,40.4171,40.5346,46480.0
2016-10-28 12:00:00,44.86,45.04,44.83,45.01,30810.0,40.5346,40.6972,40.5075,40.6701,30810.0
2016-10-28 12:30:00,45.02,45.06,44.96,44.96,16008.0,40.6792,40.7153,40.6249,40.6249,16008.0
2016-10-28 13:00:00,44.97,44.99,44.73,44.79,24854.0,40.634,40.652,40.4171,40.4713,24854.0
2016-10-28 13:30:00,44.79,44.88,44.73,44.74,54243.0,40.4713,40.5527,40.4171,40.4262,54243.0
2016-10-28 14:00:00,44.74,44.82,44.67,44.78,37136.0,40.4262,40.4984,40.3629,40.4623,37136.0
2016-10-28 14:30:00,44.8,44.96,44.76,44.94,55163.0,40.4804,40.6249,40.4442,40.6069,55163.0
2016-10-28 15:00:00,44.93,44.99,44.85,44.93,44421.0,40.5978,40.652,40.5255,40.5978,44421.0
2016-10-28 15:30:00,44.91,44.93,44.72,44.83,145806.0,40.5798,40.5978,40.4081,40.5075,145806.0
2016-10-31 09:30:00,44.88,44.9,44.74,44.76,9788.0,40.5527,40.5707,40.4262,40.4442,9788.0
2016-10-31 10:00:00,44.76,44.78,44.7,44.77,12950.0,40.4442,40.4623,40.39,40.4533,12950.0
2016-10-31 10:30:00,44.77,44.78,44.6,44.65,17613.0,40.4533,40.4623,40.2997,40.3448,17613.0
2016-10-31 11:00:00,44.66,44.69,44.59,44.67,18039.0,40.3539,40.381,40.2906,40.3629,18039.0
2016-10-31 11:30:00,44.69,44.75,44.65,44.69,15106.0,40.381,40.4352,40.3448,40.381,15106.0
2016-10-31 12:00:00,44.68,44.68,44.55,44.56,17957.0,40.3719,40.3719,40.2545,40.2635,17957.0
2016-10-31 12:30:00,44.57,44.78,44.57,44.76,48713.0,40.2725,40.4623,40.2725,40.4442,48713.0
2016-10-31 13:00:00,44.76,44.92,44.74,44.9,28268.0,40.4442,40.5888,40.4262,40.5707,28268.0
2016-10-31 13:30:00,44.88,44.88,44.76,44.76,36589.0,40.5527,40.5527,40.4442,40.4442,36589.0
2016-10-31 14:00:00,44.76,44.76,44.59,44.59,30318.0,40.4442,40.4442,40.2906,40.2906,30318.0
2016-10-31 14:30:00,44.6,44.74,44.59,44.72,34711.0,40.2997,40.4262,40.2906,40.4081,34711.0
2016-10-31 15:00:00,44.72,44.86,44.69,44.86,50834.0,40.4081,40.5346,40.381,40.5346,50834.0
2016-10-31 15:30:00,44.86,45.05,44.84,44.91,203104.0,40.5346,40.7063,40.5165,40.5798,203104.0
2016-11-01 09:30:00,45.01,45.15,44.71,45.07,41733.0,40.6701,40.7966,40.399,40.7243,41733.0
2016-11-01 10:00:00,45.06,45.17,44.9,44.9,26036.0,40.7153,40.8147,40.5707,40.5707,26036.0
2016-11-01 10:30:00,44.89,45.29,44.86,45.26,33411.0,40.5617,40.9231,40.5346,40.896,33411.0
2016-11-01 11:00:00,45.26,45.26,44.9,44.95,31554.0,40.896,40.896,40.5707,40.6159,31554.0
2016-11-01 11:30:00,44.92,44.94,44.81,44.9,22178.0,40.5888,40.6069,40.4894,40.5707,22178.0
2016-11-01 12:00:00,44.88,44.88,44.73,44.8,23460.0,40.5527,40.5527,40.4171,40.4804,23460.0
2016-11-01 12:30:00,44.8,44.89,44.77,44.8,20360.0,40.4804,40.5617,40.4533,40.4804,20360.0
2016-11-01 13:00:00,44.78,44.92,44.71,44.91,38717.0,40.4623,40.5888,40.399,40.5798,38717.0
2016-11-01 13:30:00,44.88,45.0,44.79,44.99,61680.0,40.5527,40.6611,40.4713,40.652,61680.0
2016-11-01 14:00:00,45.0,45.0,44.79,44.95,75788.0,40.6611,40.6611,40.4713,40.6159,75788.0
2016-11-01 14:30:00,44.94,45.25,44.91,45.09,91597.0,40.6069,40.887,40.5798,40.7424,91597.0
2016-11-01 15:00:00,45.08,45.17,44.9,45.04,147874.0,40.7334,40.8147,40.5707,40.6972,147874.0
2016-11-01 15:30:00,45.04,45.25,45.03,45.15,186789.0,40.6972,40.887,40.6882,40.7966,186789.0
2016-11-02 09:30:00,45.61,45.68,44.5,44.85,44834.0,41.2123,41.2755,40.2093,40.5255,44834.0
2016-11-02 10:00:00,44.95,44.95,44.29,44.43,64026.0,40.6159,40.6159,40.0195,40.146,64026.0
2016-11-02 10:30:00,44.4,44.43,43.79,43.79,76427.0,40.1189,40.146,39.5678,39.5678,76427.0
2016-11-02 11:00:00,43.81,44.12,43.76,44.12,109372.0,39.5858,39.8659,39.5406,39.8659,109372.0
2016-11-02 11:30:00,44.12,44.12,43.64,43.93,91804.0,39.8659,39.8659,39.4322,39.6943,91804.0
2016-11-02 12:00:00,43.96,44.0,43.76,43.8,50469.0,39.7214,39.7575,39.5406,39.5768,50469.0
2016-11-02 12:30:00,43.82,44.0,43.8,43.99,49963.0,39.5949,39.7575,39.5768,39.7485,49963.0
2016-11-02 13:00:00,43.99,43.99,43.69,43.91,46093.0,39.7485,39.7485,39.4774,39.6762,46093.0
2016-11-02 13:30:00,43.89,43.95,43.76,43.85,53837.0,39.6581,39.7123,39.5406,39.622,53837.0
2016-11-02 14:00:00,43.84,43.96,43.72,43.89,153533.0,39.6129,39.7214,39.5045,39.6581,153533.0
2016-11-02 14:30:00,43.9,43.96,43.73,43.78,85677.0,39.6671,39.7214,39.5135,39.5587,85677.0
2016-11-02 15:00:00,43.75,44.0,43.75,43.91,135241.0,39.5316,39.7575,39.5316,39.6762,135241.0
2016-11-02 15:30:00,43.9,43.93,43.77,43.85,278936.0,39.6671,39.6943,39.5497,39.622,278936.0
2016-11-03 09:30:00,44.1,44.34,43.96,44.25,42529.0,39.8479,40.0647,39.7214,39.9834,42529.0
2016-11-03 10:00:00,44.26,44.39,44.23,44.32,22775.0,39.9924,40.1099,39.9653,40.0466,22775.0
2016-11-03 10:30:00,44.33,44.41,44.05,44.08,28427.0,40.0557,40.128,39.8027,39.8298,28427.0
2016-11-03 11:00:00,44.08,44.13,44.05,44.09,15540.0,39.8298,39.875,39.8027,39.8388,15540.0
2016-11-03 11:30:00,44.1,44.16,44.07,44.09,22730.0,39.8479,39.9021,39.8208,39.8388,22730.0
2016-11-03 12:00:00,44.1,44.1,44.0,44.07,24739.0,39.8479,39.8479,39.7575,39.8208,24739.0
2016-11-03 12:30:00,44.06,44.1,44.01,44.03,34265.0,39.8117,39.8479,39.7665,39.7846,34265.0
2016-11-03 13:00:00,44.04,44.11,44.0,44.07,21733.0,39.7936,39.8569,39.7575,39.8208,21733.0
2016-11-03 13:30:00,44.07,44.08,44.0,44.01,19329.0,39.8208,39.8298,39.7575,39.7665,19329.0
2016-11-03 14:00:00,44.02,44.1,44.02,44.1,30897.0,39.7756,39.8479,39.7756,39.8479,30897.0
2016-11-03 14:30:00,44.11,44.11,44.0,44.02,29006.0,39.8569,39.8569,39.7575,39.7756,29006.0
2016-11-03 15:00:00,44.02,44.06,44.0,44.06,35217.0,39.7756,39.8117,39.7575,39.8117,35217.0
2016-11-03 15:30:00,44.04,44.06,43.97,44.01,146339.0,39.7936,39.8117,39.7304,39.7665,146339.0
2016-11-04 09:30:00,43.91,43.97,43.78,43.9,31780.0,39.6762,39.7304,39.5587,39.6671,31780.0
2016-11-04 10:00:00,43.87,44.0,43.85,43.94,24449.0,39.64,39.7575,39.622,39.7033,24449.0
2016-11-04 10:30:00,43.94,44.0,43.93,43.95,24046.0,39.7033,39.7575,39.6943,39.7123,24046.0
2016-11-04 11:00:00,43.96,44.12,43.96,44.12,27957.0,39.7214,39.8659,39.7214,39.8659,27957.0
2016-11-04 11:30:00,44.11,44.11,43.98,44.02,19484.0,39.8569,39.8569,39.7394,39.7756,19484.0
2016-11-04 12:00:00,44.03,44.25,44.03,44.23,17991.0,39.7846,39.9834,39.7846,39.9653,17991.0
2016-11-04 12:30:00,44.22,44.24,44.16,44.23,18317.0,39.9563,39.9744,39.9021,39.9653,18317.0
2016-11-04 13:00:00,44.26,44.29,44.2,44.21,13743.0,39.9924,40.0195,39.9382,39.9473,13743.0
2016-11-04 13:30:00,44.21,44.29,44.14,44.2,21498.0,39.9473,40.0195,39.884,39.9382,21498.0
2016-11-04 14:00:00,44.19,44.24,44.14,44.14,25922.0,39.9292,39.9744,39.884,39.884,25922.0
2016-11-04 14:30:00,44.14,44.14,43.98,44.0,41345.0,39.884,39.884,39.7394,39.7575,41345.0
2016-11-04 15:00:00,44.0,44.0,43.87,43.87,48024.0,39.7575,39.7575,39.64,39.64,48024.0
2016-11-04 15:30:00,43.87,43.91,43.71,43.74,118744.0,39.64,39.6762,39.4955,39.5226,118744.0
2016-11-07 09:30:00,44.14,44.48,43.87,44.26,41059.0,39.884,40.1912,39.64,39.9924,41059.0
2016-11-07 10:00:00,44.26,44.28,44.14,44.17,42332.0,39.9924,40.0105,39.884,39.9111,42332.0
2016-11-07 10:30:00,44.18,44.41,44.1,44.41,67681.0,39.9201,40.128,39.8479,40.128,67681.0
2016-11-07 11:00:00,44.39,44.65,44.37,44.65,62779.0,40.1099,40.3448,40.0918,40.3448,62779.0
2016-11-07 11:30:00,44.64,44.75,44.62,44.73,21534.0,40.3358,40.4352,40.3177,40.4171,21534.0
2016-11-07 12:00:00,44.76,44.84,44.76,44.78,10764.0,40.4442,40.5165,40.4442,40.4623,10764.0
2016-11-07 12:30:00,44.76,44.78,44.58,44.65,19743.0,40.4442,40.4623,40.2816,40.3448,19743.0
2016-11-07 13:00:00,44.64,44.76,44.63,44.7,29611.0,40.3358,40.4442,40.3268,40.39,29611.0
2016-11-07 13:30:00,44.7,44.89,44.69,44.89,51260.0,40.39,40.5617,40.381,40.5617,51260.0
2016-11-07 14:00:00,44.9,44.96,44.88,44.96,40450.0,40.5707,40.6249,40.5527,40.6249,40450.0
2016-11-07 14:30:00,44.96,44.97,44.89,44.95,36333.0,40.6249,40.634,40.5617,40.6159,36333.0
2016-11-07 15:00:00,44.95,45.04,44.89,44.99,66752.0,40.6159,40.6972,40.5617,40.652,66752.0
2016-11-07 15:30:00,45.0,45.29,44.98,45.28,170954.0,40.6611,40.9231,40.643,40.9141,170954.0
2016-11-08 09:30:00,44.83,45.04,44.31,44.87,32519.0,40.5075,40.6972,40.0376,40.5436,32519.0
2016-11-08 10:00:00,44.87,44.89,44.68,44.72,32933.0,40.5436,40.5617,40.3719,40.4081,32933.0
2016-11-08 10:30:00,44.72,44.8,44.71,44.74,13557.0,40.4081,40.4804,40.399,40.4262,13557.0
2016-11-08 11:00:00,44.76,44.77,44.64,44.65,21503.0,40.4442,40.4533,40.3358,40.3448,21503.0
2016-11-08 11:30:00,44.64,44.68,44.51,44.51,45686.0,40.3358,40.3719,40.2183,40.2183,45686.0
2016-11-08 12:00:00,44.52,44.61,44.47,44.57,77511.0,40.2274,40.3087,40.1822,40.2725,77511.0
2016-11-08 12:30:00,44.56,44.63,44.54,44.56,27925.0,40.2635,40.3268,40.2454,40.2635,27925.0
2016-11-08 13:00:00,44.56,44.57,44.44,44.47,34149.0,40.2635,40.2725,40.1551,40.1822,34149.0
2016-11-08 13:30:00,44.47,44.51,44.42,44.49,37642.0,40.1822,40.2183,40.137,40.2003,37642.0
2016-11-08 14:00:00,44.49,44.54,44.28,44.3,52684.0,40.2003,40.2454,40.0105,40.0286,52684.0
2016-11-08 14:30:00,44.31,44.41,44.23,44.36,107864.0,40.0376,40.128,39.9653,40.0828,107864.0
2016-11-08 15:00:00,44.37,44.47,44.36,44.44,146083.0,40.0918,40.1822,40.0828,40.1551,146083.0
2016-11-08 15:30:00,44.45,44.67,44.45,44.57,326542.0,40.1641,40.3629,40.1641,40.2725,326542.0
2016-11-09 09:30:00,43.84,44.62,43.84,44.41,88910.0,39.6129,40.3177,39.6129,40.128,88910.0
2016-11-09 10:00:00,44.39,44.53,44.27,44.5,88479.0,40.1099,40.2364,40.0015,40.2093,88479.0
2016-11-09 10:30:00,44.5,44.54,44.31,44.52,35736.0,40.2093,40.2454,40.0376,40.2274,35736.0
2016-11-09 11:00:00,44.5,44.59,44.37,44.48,34374.0,40.2093,40.2906,40.0918,40.1912,34374.0
2016-11-09 11:30:00,44.5,44.72,44.49,44.65,62867.0,40.2093,40.4081,40.2003,40.3448,62867.0
2016-11-09 12:00:00,44.68,44.7,44.45,44.65,28162.0,40.3719,40.39,40.1641,40.3448,28162.0
2016-11-09 12:30:00,44.66,44.74,44.61,44.73,41215.0,40.3539,40.4262,40.3087,40.4171,41215.0
2016-11-09 13:00:00,44.71,44.74,44.45,44.51,24472.0,40.399,40.4262,40.1641,40.2183,24472.0
2016-11-09 13:30:00,44.5,44.73,44.49,44.59,29525.0,40.2093,40.4171,40.2003,40.2906,29525.0
2016-11-09 14:00:00,44.59,44.71,44.59,44.62,41835.0,40.2906,40.399,40.2906,40.3177,41835.0
2016-11-09 14:30:00,44.65,44.74,44.64,44.68,59856.0,40.3448,40.4262,40.3358,40.3719,59856.0
2016-11-09 15:00:00,44.67,44.76,44.63,44.63,45429.0,40.3629,40.4442,40.3268,40.3268,45429.0
2016-11-09 15:30:00,44.63,44.63,44.44,44.48,154156.0,40.3268,40.3268,40.1551,40.1912,154156.0
2016-11-10 09:30:00,44.69,45.02,44.38,44.82,50586.0,40.381,40.6792,40.1009,40.4984,50586.0
2016-11-10 10:00:00,44.85,44.92,44.48,44.54,26497.0,40.5255,40.5888,40.1912,40.2454,26497.0
2016-11-10 10:30:00,44.53,44.55,44.19,44.22,34967.0,40.2364,40.2545,39.9292,39.9563,34967.0
2016-11-10 11:00:00,44.23,44.64,44.19,44.6,24193.0,39.9653,40.3358,39.9292,40.2997,24193.0
2016-11-10 11:30:00,44.6,44.78,44.5,44.51,32410.0,40.2997,40.4623,40.2093,40.2183,32410.0
2016-11-10 12:00:00,44.5,44.72,44.5,44.57,16784.0,40.2093,40.4081,40.2093,40.2725,16784.0
2016-11-10 12:30:00,44.59,44.71,44.47,44.67,19106.0,40.2906,40.399,40.1822,40.3629,19106.0
2016-11-10 13:00:00,44.68,44.75,44.61,44.63,19948.0,40.3719,40.4352,40.3087,40.3268,19948.0
2016-11-10 13:30:00,44.64,44.74,44.61,44.66,26796.0,40.3358,40.4262,40.3087,40.3539,26796.0
2016-11-10 14:00:00,44.67,44.7,44.52,44.54,18845.0,40.3629,40.39,40.2274,40.2454,18845.0
2016-11-10 14:30:00,44.54,44.62,44.45,44.59,33926.0,40.2454,40.3177,40.1641,40.2906,33926.0
2016-11-10 15:00:00,44.59,44.61,44.37,44.43,49757.0,40.2906,40.3087,40.0918,40.146,49757.0
2016-11-10 15:30:00,44.42,44.54,44.26,44.49,193788.0,40.137,40.2454,39.9924,40.2003,193788.0
2016-11-11 09:30:00,44.75,45.12,44.54,45.05,74436.0,40.4352,40.7695,40.2454,40.7063,74436.0
2016-11-11 10:00:00,45.05,45.18,45.0,45.11,26536.0,40.7063,40.8237,40.6611,40.7605,26536.0
2016-11-11 10:30:00,45.14,45.34,45.12,45.33,29438.0,40.7876,40.9683,40.7695,40.9593,29438.0
2016-11-11 11:00:00,45.31,45.43,45.25,45.41,42857.0,40.9412,41.0496,40.887,41.0316,42857.0
2016-11-11 11:30:00,45.41,45.79,45.41,45.78,83568.0,41.0316,41.3749,41.0316,41.3659,83568.0
2016-11-11 12:00:00,45.76,45.87,45.74,45.83,41189.0,41.3478,41.4472,41.3297,41.4111,41189.0
2016-11-11 12:30:00,45.83,45.93,45.83,45.87,37814.0,41.4111,41.5014,41.4111,41.4472,37814.0
2016-11-11 13:00:00,45.86,45.97,45.83,45.89,42985.0,41.4382,41.5376,41.4111,41.4653,42985.0
2016-11-11 13:30:00,45.9,45.95,45.87,45.93,44341.0,41.4743,41.5195,41.4472,41.5014,44341.0
2016-11-11 14:00:00,45.94,46.11,45.89,46.07,51376.0,41.5104,41.6641,41.4653,41.6279,51376.0
2016-11-11 14:30:00,46.08,46.12,46.02,46.08,76806.0,41.6369,41.6731,41.5827,41.6369,76806.0
2016-11-11 15:00:00,46.06,46.23,46.05,46.23,61572.0,41.6189,41.7725,41.6098,41.7725,61572.0
2016-11-11 15:30:00,46.23,46.56,46.22,46.49,207806.0,41.7725,42.0707,41.7635,42.0074,207806.0
2016-11-14 09:30:00,47.15,47.18,46.72,47.08,74423.0,42.6038,42.6309,42.2152,42.5405,74423.0
2016-11-14 10:00:00,47.06,47.58,47.04,47.57,100760.0,42.5225,42.9923,42.5044,42.9833,100760.0
2016-11-14 10:30:00,47.54,47.65,47.49,47.63,44982.0,42.9562,43.0556,42.911,43.0375,44982.0
2016-11-14 11:00:00,47.61,47.89,47.49,47.85,109115.0,43.0194,43.2724,42.911,43.2363,109115.0
2016-11-14 11:30:00,47.86,48.07,47.8,48.06,59436.0,43.2453,43.4351,43.1911,43.426,59436.0
2016-11-14 12:00:00,48.08,48.14,47.88,47.96,89006.0,43.4441,43.4983,43.2634,43.3357,89006.0
2016-11-14 12:30:00,47.95,48.19,47.88,48.19,77216.0,43.3266,43.5435,43.2634,43.5435,77216.0
2016-11-14 13:00:00,48.18,48.25,48.11,48.23,54165.0,43.5345,43.5977,43.4712,43.5796,54165.0
2016-11-14 13:30:00,48.23,48.45,48.21,48.43,52022.0,43.5796,43.7784,43.5616,43.7604,52022.0
2016-11-14 14:00:00,48.42,48.55,48.34,48.5,65946.0,43.7513,43.8688,43.679,43.8236,65946.0
2016-11-14 14:30:00,48.5,48.72,48.5,48.72,79987.0,43.8236,44.0224,43.8236,44.0224,79987.0
2016-11-14 15:00:00,48.71,48.83,48.63,48.68,118708.0,44.0134,44.1218,43.9411,43.9863,118708.0
2016-11-14 15:30:00,48.69,48.8,48.63,48.78,193742.0,43.9953,44.0947,43.9411,44.0766,193742.0
2016-11-15 09:30:00,48.9,49.08,48.75,49.06,99237.0,44.185,44.3477,44.0495,44.3296,99237.0
2016-11-15 10:00:00,49.04,49.28,49.04,49.2,52294.0,44.3115,44.5284,44.3115,44.4561,52294.0
2016-11-15 10:30:00,49.23,49.47,49.22,49.32,70655.0,44.4832,44.7001,44.4742,44.5645,70655.0
2016-11-15 11:00:00,49.32,49.37,49.19,49.25,197901.0,44.5645,44.6097,44.4471,44.5013,197901.0
2016-11-15 11:30:00,49.25,49.3,49.11,49.23,108248.0,44.5013,44.5465,44.3748,44.4832,108248.0
2016-11-15 12:00:00,49.23,49.24,49.17,49.21,43256.0,44.4832,44.4923,44.429,44.4652,43256.0
2016-11-15 12:30:00,49.22,49.24,49.18,49.2,58082.0,44.4742,44.4923,44.438,44.4561,58082.0
2016-11-15 13:00:00,49.18,49.21,49.03,49.07,76248.0,44.438,44.4652,44.3025,44.3387,76248.0
2016-11-15 13:30:00,49.07,49.19,49.06,49.17,50334.0,44.3387,44.4471,44.3296,44.429,50334.0
2016-11-15 14:00:00,49.18,49.21,49.11,49.19,60403.0,44.438,44.4652,44.3748,44.4471,60403.0
2016-11-15 14:30:00,49.19,49.25,49.19,49.22,65237.0,44.4471,44.5013,44.4471,44.4742,65237.0
2016-11-15 15:00:00,49.23,49.32,49.19,49.25,146869.0,44.4832,44.5645,44.4471,44.5013,146869.0
2016-11-15 15:30:00,49.26,49.27,49.14,49.22,399661.0,44.5103,44.5194,44.4019,44.4742,399661.0
2016-11-16 09:30:00,49.41,49.97,49.32,49.7,83095.0,44.6459,45.1519,44.5645,44.9079,83095.0
2016-11-16 10:00:00,49.68,49.71,49.39,49.48,57683.0,44.8898,44.9169,44.6278,44.7091,57683.0
2016-11-16 10:30:00,49.49,49.74,49.46,49.63,92489.0,44.7182,44.9441,44.691,44.8447,92489.0
2016-11-16 11:00:00,49.63,49.78,49.57,49.73,137061.0,44.8447,44.9802,44.7904,44.935,137061.0
2016-11-16 11:30:00,49.73,49.97,49.68,49.87,142570.0,44.935,45.1519,44.8898,45.0615,142570.0
2016-11-16 12:00:00,49.87,49.99,49.87,49.96,42608.0,45.0615,45.1699,45.0615,45.1428,42608.0
2016-11-16 12:30:00,49.97,50.18,49.96,50.14,44557.0,45.1519,45.3416,45.1428,45.3055,44557.0
2016-11-16 13:00:00,50.15,50.28,50.09,50.27,43939.0,45.3145,45.432,45.2603,45.4229,43939.0
2016-11-16 13:30:00,50.26,50.49,50.26,50.32,153191.0,45.4139,45.6217,45.4139,45.4681,153191.0
2016-11-16 14:00:00,50.31,50.53,50.31,50.47,146828.0,45.4591,45.6579,45.4591,45.6037,146828.0
2016-11-16 14:30:00,50.48,50.64,50.46,50.58,92060.0,45.6127,45.7573,45.5946,45.7031,92060.0
2016-11-16 15:00:00,50.58,50.65,50.5,50.58,131096.0,45.7031,45.7663,45.6308,45.7031,131096.0
2016-11-16 15:30:00,50.57,50.68,50.56,50.65,191025.0,45.694,45.7934,45.685,45.7663,191025.0
2016-11-17 09:30:00,50.66,51.18,50.59,50.87,93362.0,45.7753,46.2452,45.7121,45.9651,93362.0
2016-11-17 10:00:00,50.86,51.39,50.86,51.25,82949.0,45.9561,46.435,45.9561,46.3085,82949.0
2016-11-17 10:30:00,51.23,51.28,50.93,50.98,66676.0,46.2904,46.3356,46.0193,46.0645,66676.0
2016-11-17 11:00:00,51.0,51.3,50.99,51.25,80433.0,46.0826,46.3536,46.0735,46.3085,80433.0
2016-11-17 11:30:00,51.25,51.27,51.0,51.04,47546.0,46.3085,46.3265,46.0826,46.1187,47546.0
2016-11-17 12:00:00,51.03,51.4,51.03,51.4,87131.0,46.1097,46.444,46.1097,46.444,87131.0
2016-11-17 12:30:00,51.38,51.75,51.38,51.73,83079.0,46.4259,46.7602,46.4259,46.7422,83079.0
2016-11-17 13:00:00,51.69,51.88,51.64,51.66,95379.0,46.706,46.8777,46.6609,46.6789,95379.0
2016-11-17 13:30:00,51.66,51.71,51.36,51.37,62562.0,46.6789,46.7241,46.4079,46.4169,62562.0
2016-11-17 14:00:00,51.37,51.59,51.34,51.59,63448.0,46.4169,46.6157,46.3898,46.6157,63448.0
2016-11-17 14:30:00,51.59,51.89,51.49,51.76,89285.0,46.6157,46.8867,46.5253,46.7693,89285.0
2016-11-17 15:00:00,51.76,51.9,51.75,51.8,97432.0,46.7693,46.8958,46.7602,46.8054,97432.0
2016-11-17 15:30:00,51.79,51.96,51.76,51.95,224701.0,46.7964,46.95,46.7693,46.941,224701.0
2016-11-18 09:30:00,52.05,52.3,51.93,51.96,47976.0,47.0313,47.2572,46.9229,46.95,47976.0
2016-11-18 10:00:00,51.96,52.08,51.88,51.9,140674.0,46.95,47.0584,46.8777,46.8958,140674.0
2016-11-18 10:30:00,51.88,51.89,51.49,51.52,73781.0,46.8777,46.8867,46.5253,46.5524,73781.0
2016-11-18 11:00:00,51.52,51.52,51.1,51.26,99688.0,46.5524,46.5524,46.1729,46.3175,99688.0
2016-11-18 11:30:00,51.24,51.53,51.24,51.28,36918.0,46.2994,46.5615,46.2994,46.3356,36918.0
2016-11-18 12:00:00,51.28,51.58,51.23,51.55,34172.0,46.3356,46.6066,46.2904,46.5795,34172.0
2016-11-18 12:30:00,51.52,51.53,51.42,51.5,19661.0,46.5524,46.5615,46.4621,46.5344,19661.0
2016-11-18 13:00:00,51.5,51.6,51.47,51.5,27220.0,46.5344,46.6247,46.5072,46.5344,27220.0
2016-11-18 13:30:00,51.5,51.53,51.35,51.48,41605.0,46.5344,46.5615,46.3988,46.5163,41605.0
2016-11-18 14:00:00,51.48,51.54,51.48,51.51,30252.0,46.5163,46.5705,46.5163,46.5434,30252.0
2016-11-18 14:30:00,51.5,51.6,51.5,51.58,24754.0,46.5344,46.6247,46.5344,46.6066,24754.0
2016-11-18 15:00:00,51.58,51.61,51.51,51.52,54110.0,46.6066,46.6337,46.5434,46.5524,54110.0
2016-11-18 15:30:00,51.51,51.53,51.34,51.43,136923.0,46.5434,46.5615,46.3898,46.4711,136923.0
2016-11-21 09:30:00,51.32,51.93,51.32,51.7,73533.0,46.3717,46.9229,46.3717,46.7151,73533.0
2016-11-21 10:00:00,51.71,51.71,51.44,51.48,69932.0,46.7241,46.7241,46.4801,46.5163,69932.0
2016-11-21 10:30:00,51.48,51.62,51.44,51.58,44273.0,46.5163,46.6428,46.4801,46.6066,44273.0
2016-11-21 11:00:00,51.59,51.66,51.55,51.57,26877.0,46.6157,46.6789,46.5795,46.5976,26877.0
2016-11-21 11:30:00,51.56,51.69,51.56,51.64,43461.0,46.5886,46.706,46.5886,46.6609,43461.0
2016-11-21 12:00:00,51.62,51.69,51.52,51.61,36992.0,46.6428,46.706,46.5524,46.6337,36992.0
2016-11-21 12:30:00,51.61,51.67,51.6,51.62,11571.0,46.6337,46.688,46.6247,46.6428,11571.0
2016-11-21 13:00:00,51.62,51.67,51.6,51.65,24583.0,46.6428,46.688,46.6247,46.6699,24583.0
2016-11-21 13:30:00,51.65,51.66,51.57,51.6,86816.0,46.6699,46.6789,46.5976,46.6247,86816.0
2016-11-21 14:00:00,51.6,51.68,51.6,51.67,39762.0,46.6247,46.697,46.6247,46.688,39762.0
2016-11-21 14:30:00,51.68,51.71,51.62,51.62,15015.0,46.697,46.7241,46.6428,46.6428,15015.0
2016-11-21 15:00:00,51.62,51.75,51.62,51.68,40016.0,46.6428,46.7602,46.6428,46.697,40016.0
2016-11-21 15:30:00,51.69,51.78,51.65,51.76,173304.0,46.706,46.7874,46.6699,46.7693,173304.0
2016-11-22 09:30:00,51.45,51.67,51.28,51.37,76622.0,46.6344,46.8338,46.4803,46.5619,76622.0
2016-11-22 10:00:00,51.36,51.44,51.35,51.37,24415.0,46.5528,46.6253,46.5438,46.5619,24415.0
2016-11-22 10:30:00,51.39,51.45,51.34,51.4,126323.0,46.58,46.6344,46.5347,46.5891,126323.0
2016-11-22 11:00:00,51.41,51.48,51.4,51.41,20038.0,46.5981,46.6616,46.5891,46.5981,20038.0
2016-11-22 11:30:00,51.41,51.5,51.36,51.41,40542.0,46.5981,46.6797,46.5528,46.5981,40542.0
2016-11-22 12:00:00,51.39,51.43,51.24,51.24,35642.0,46.58,46.6163,46.444,46.444,35642.0
2016-11-22 12:30:00,51.26,51.27,51.14,51.21,29448.0,46.4622,46.4712,46.3534,46.4169,29448.0
2016-11-22 13:00:00,51.21,51.25,51.17,51.17,24522.0,46.4169,46.4531,46.3806,46.3806,24522.0
2016-11-22 13:30:00,51.18,51.18,51.06,51.1,39546.0,46.3897,46.3897,46.2809,46.3172,39546.0
2016-11-22 14:00:00,51.11,51.14,51.06,51.07,42357.0,46.3262,46.3534,46.2809,46.29,42357.0
2016-11-22 14:30:00,51.08,51.21,51.06,51.17,28679.0,46.299,46.4169,46.2809,46.3806,28679.0
2016-11-22 15:00:00,51.17,51.27,51.1,51.13,82508.0,46.3806,46.4712,46.3172,46.3443,82508.0
2016-11-22 15:30:00,51.12,51.22,51.1,51.22,191022.0,46.3353,46.4259,46.3172,46.4259,191022.0
2016-11-23 09:30:00,51.25,51.25,51.0,51.09,16079.0,46.4531,46.4531,46.2265,46.3081,16079.0
2016-11-23 10:00:00,51.06,51.18,51.0,51.11,24475.0,46.2809,46.3897,46.2265,46.3262,24475.0
2016-11-23 10:30:00,51.09,51.22,51.05,51.2,49379.0,46.3081,46.4259,46.2718,46.4078,49379.0
2016-11-23 11:00:00,51.21,51.24,51.0,51.11,40945.0,46.4169,46.444,46.2265,46.3262,40945.0
2016-11-23 11:30:00,51.11,51.24,51.08,51.16,33499.0,46.3262,46.444,46.299,46.3715,33499.0
2016-11-23 12:00:00,51.15,51.27,51.15,51.19,23682.0,46.3625,46.4712,46.3625,46.3987,23682.0
2016-11-23 12:30:00,51.18,51.28,51.18,51.2,14742.0,46.3897,46.4803,46.3897,46.4078,14742.0
2016-11-23 13:00:00,51.2,51.26,51.19,51.24,18962.0,46.4078,46.4622,46.3987,46.444,18962.0
2016-11-23 13:30:00,51.22,51.25,51.02,51.1,69965.0,46.4259,46.4531,46.2446,46.3172,69965.0
2016-11-23 14:00:00,51.08,51.17,51.05,51.14,29243.0,46.299,46.3806,46.2718,46.3534,29243.0
2016-11-23 14:30:00,51.19,51.3,51.16,51.26,43942.0,46.3987,46.4984,46.3715,46.4622,43942.0
2016-11-23 15:00:00,51.26,51.31,51.17,51.19,20041.0,46.4622,46.5075,46.3806,46.3987,20041.0
2016-11-23 15:30:00,51.2,51.39,51.19,51.36,65878.0,46.4078,46.58,46.3987,46.5528,65878.0
2016-11-25 09:30:00,51.34,51.79,51.08,51.79,51606.0,46.5347,46.9426,46.299,46.9426,51606.0
2016-11-25 10:00:00,51.72,51.81,51.41,51.58,46170.0,46.8791,46.9607,46.5981,46.7522,46170.0
2016-11-25 10:30:00,51.62,51.91,51.6,51.75,41912.0,46.7885,47.0513,46.7704,46.9063,41912.0
2016-11-25 11:00:00,51.75,51.79,51.68,51.74,20296.0,46.9063,46.9426,46.8429,46.8973,20296.0
2016-11-25 11:30:00,51.72,51.78,51.65,51.75,16216.0,46.8791,46.9335,46.8157,46.9063,16216.0
2016-11-25 12:00:00,51.75,51.75,51.64,51.69,21074.0,46.9063,46.9063,46.8066,46.8519,21074.0
2016-11-25 12:30:00,51.69,51.9,51.68,51.87,27258.0,46.8519,47.0423,46.8429,47.0151,27258.0
2016-11-28 09:30:00,51.22,52.03,51.22,51.96,37456.0,46.4259,47.1601,46.4259,47.0967,37456.0
2016-11-28 10:00:00,51.89,51.96,51.62,51.86,23659.0,47.0332,47.0967,46.7885,47.006,23659.0
2016-11-28 10:30:00,51.82,51.97,51.63,51.66,15038.0,46.9698,47.1057,46.7975,46.8247,15038.0
2016-11-28 11:00:00,51.64,51.74,51.48,51.73,44526.0,46.8066,46.8973,46.6616,46.8882,44526.0
2016-11-28 11:30:00,51.73,51.81,51.68,51.74,11492.0,46.8882,46.9607,46.8429,46.8973,11492.0
2016-11-28 12:00:00,51.74,51.76,51.63,51.64,22540.0,46.8973,46.9154,46.7975,46.8066,22540.0
2016-11-28 12:30:00,51.67,51.69,51.59,51.62,12340.0,46.8338,46.8519,46.7613,46.7885,12340.0
2016-11-28 13:00:00,51.61,51.66,51.57,51.61,14798.0,46.7794,46.8247,46.7432,46.7794,14798.0
2016-11-28 13:30:00,51.62,51.63,51.58,51.58,19086.0,46.7885,46.7975,46.7522,46.7522,19086.0
2016-11-28 14:00:00,51.58,51.6,51.58,51.59,40838.0,46.7522,46.7704,46.7522,46.7613,40838.0
2016-11-28 14:30:00,51.59,51.74,51.54,51.7,50589.0,46.7613,46.8973,46.716,46.861,50589.0
2016-11-28 15:00:00,51.71,51.88,51.68,51.76,45593.0,46.8701,47.0241,46.8429,46.9154,45593.0
2016-11-28 15:30:00,51.76,51.85,51.65,51.7,69120.0,46.9154,46.997,46.8157,46.861,69120.0
2016-11-29 09:30:00,51.95,52.22,51.78,51.87,70943.0,47.0876,47.3323,46.9335,47.0151,70943.0
2016-11-29 10:00:00,51.94,52.22,51.84,52.17,35747.0,47.0785,47.3323,46.9879,47.287,35747.0
2016-11-29 10:30:00,52.18,52.48,52.16,52.29,28115.0,47.2961,47.568,47.2779,47.3958,28115.0
2016-11-29 11:00:00,52.3,52.31,52.1,52.28,33606.0,47.4048,47.4139,47.2236,47.3867,33606.0
2016-11-29 11:30:00,52.28,52.41,52.26,52.34,29803.0,47.3867,47.5045,47.3686,47.4411,29803.0
2016-11-29 12:00:00,52.33,52.34,52.07,52.1,23386.0,47.432,47.4411,47.1964,47.2236,23386.0
2016-11-29 12:30:00,52.1,52.17,52.06,52.15,39795.0,47.2236,47.287,47.1873,47.2689,39795.0
2016-11-29 13:00:00,52.15,52.16,52.08,52.12,30064.0,47.2689,47.2779,47.2054,47.2417,30064.0
2016-11-29 13:30:00,52.1,52.19,52.1,52.12,27554.0,47.2236,47.3051,47.2236,47.2417,27554.0
2016-11-29 14:00:00,52.11,52.15,52.1,52.13,22726.0,47.2326,47.2689,47.2236,47.2507,22726.0
2016-11-29 14:30:00,52.13,52.14,52.02,52.07,44202.0,47.2507,47.2598,47.151,47.1964,44202.0
2016-11-29 15:00:00,52.07,52.07,51.89,52.0,52287.0,47.1964,47.1964,47.0332,47.1329,52287.0
2016-11-29 15:30:00,52.0,52.03,51.77,51.78,263077.0,47.1329,47.1601,46.9244,46.9335,263077.0
2016-11-30 09:30:00,52.17,52.25,51.79,51.82,32881.0,47.287,47.3595,46.9426,46.9698,32881.0
2016-11-30 10:00:00,51.83,51.9,51.76,51.86,78895.0,46.9788,47.0423,46.9154,47.006,78895.0
2016-11-30 10:30:00,51.85,51.89,51.79,51.79,81525.0,46.997,47.0332,46.9426,46.9426,81525.0
2016-11-30 11:00:00,51.8,51.8,51.57,51.57,45913.0,46.9516,46.9516,46.7432,46.7432,45913.0
2016-11-30 11:30:00,51.57,51.58,51.47,51.52,23215.0,46.7432,46.7522,46.6525,46.6978,23215.0
2016-11-30 12:00:00,51.51,51.53,51.44,51.47,21924.0,46.6888,46.7069,46.6253,46.6525,21924.0
2016-11-30 12:30:00,51.46,51.46,51.37,51.39,18531.0,46.6435,46.6435,46.5619,46.58,18531.0
2016-11-30 13:00:00,51.4,51.64,51.35,51.61,71655.0,46.5891,46.8066,46.5438,46.7794,71655.0
2016-11-30 13:30:00,51.6,51.61,51.4,51.4,21914.0,46.7704,46.7794,46.5891,46.5891,21914.0
2016-11-30 14:00:00,51.42,51.44,51.19,51.23,33954.0,46.6072,46.6253,46.3987,46.435,33954.0
2016-11-30 14:30:00,51.24,51.3,51.14,51.29,45159.0,46.444,46.4984,46.3534,46.4894,45159.0
2016-11-30 15:00:00,51.29,51.35,51.21,51.34,32955.0,46.4894,46.5438,46.4169,46.5347,32955.0
2016-11-30 15:30:00,51.35,51.35,51.2,51.24,141507.0,46.5438,46.5438,46.4078,46.444,141507.0
2016-12-01 09:30:00,51.12,51.86,51.12,51.69,41144.0,46.3353,47.006,46.3353,46.8519,41144.0
2016-12-01 10:00:00,51.69,51.91,51.68,51.71,55814.0,46.8519,47.0513,46.8429,46.8701,55814.0
2016-12-01 10:30:00,51.69,51.69,51.29,51.35,32820.0,46.8519,46.8519,46.4894,46.5438,32820.0
2016-12-01 11:00:00,51.34,51.67,51.28,51.64,48349.0,46.5347,46.8338,46.4803,46.8066,48349.0
2016-12-01 11:30:00,51.62,51.99,51.62,51.98,66713.0,46.7885,47.1239,46.7885,47.1148,66713.0
2016-12-01 12:00:00,51.98,52.03,51.88,52.0,71679.0,47.1148,47.1601,47.0241,47.1329,71679.0
2016-12-01 12:30:00,51.99,52.15,51.98,52.15,66131.0,47.1239,47.2689,47.1148,47.2689,66131.0
2016-12-01 13:00:00,52.11,52.35,52.06,52.35,44158.0,47.2326,47.4502,47.1873,47.4502,44158.0
2016-12-01 13:30:00,52.33,52.92,52.33,52.64,160579.0,47.432,47.9668,47.432,47.713,160579.0
2016-12-01 14:00:00,52.64,52.66,52.36,52.55,78158.0,47.713,47.7311,47.4592,47.6314,78158.0
2016-12-01 14:30:00,52.53,52.69,52.5,52.55,85044.0,47.6133,47.7583,47.5861,47.6314,85044.0
2016-12-01 15:00:00,52.54,52.67,52.53,52.65,69856.0,47.6224,47.7402,47.6133,47.7221,69856.0
2016-12-01 15:30:00,52.64,52.93,52.63,52.85,186349.0,47.713,47.9759,47.7039,47.9034,186349.0
2016-12-02 09:30:00,52.84,53.15,52.84,53.09,40912.0,47.8943,48.1753,47.8943,48.1209,40912.0
2016-12-02 10:00:00,53.09,53.14,52.89,53.09,87285.0,48.1209,48.1662,47.9396,48.1209,87285.0
2016-12-02 10:30:00,53.11,53.29,53.04,53.08,71317.0,48.139,48.3022,48.0756,48.1118,71317.0
2016-12-02 11:00:00,53.09,53.09,52.93,53.0,49602.0,48.1209,48.1209,47.9759,48.0393,49602.0
2016-12-02 11:30:00,52.97,53.0,52.87,52.95,35302.0,48.0121,48.0393,47.9215,47.994,35302.0
2016-12-02 12:00:00,52.96,52.97,52.78,52.83,47319.0,48.0031,48.0121,47.8399,47.8852,47319.0
2016-12-02 12:30:00,52.82,52.89,52.77,52.87,24432.0,47.8762,47.9396,47.8308,47.9215,24432.0
2016-12-02 13:00:00,52.86,52.86,52.76,52.8,25913.0,47.9124,47.9124,47.8218,47.858,25913.0
2016-12-02 13:30:00,52.8,52.91,52.79,52.88,27154.0,47.858,47.9577,47.849,47.9305,27154.0
2016-12-02 14:00:00,52.9,52.93,52.79,52.92,35371.0,47.9487,47.9759,47.849,47.9668,35371.0
2016-12-02 14:30:00,52.92,53.02,52.89,52.96,28287.0,47.9668,48.0574,47.9396,48.0031,28287.0
2016-12-02 15:00:00,52.96,53.01,52.88,52.92,77866.0,48.0031,48.0484,47.9305,47.9668,77866.0
2016-12-02 15:30:00,52.92,53.02,52.81,52.87,189899.0,47.9668,48.0574,47.8671,47.9215,189899.0
2016-12-05 09:30:00,53.03,53.1,52.76,52.91,43975.0,48.0665,48.13,47.8218,47.9577,43975.0
2016-12-05 10:00:00,52.91,53.1,52.91,53.06,75071.0,47.9577,48.13,47.9577,48.0937,75071.0
2016-12-05 10:30:00,53.03,53.08,52.99,53.01,29701.0,48.0665,48.1118,48.0303,48.0484,29701.0
2016-12-05 11:00:00,53.03,53.09,52.99,53.04,17945.0,48.0665,48.1209,48.0303,48.0756,17945.0
2016-12-05 11:30:00,53.03,53.13,53.0,53.05,22640.0,48.0665,48.1572,48.0393,48.0846,22640.0
2016-12-05 12:00:00,53.09,53.14,53.06,53.09,28245.0,48.1209,48.1662,48.0937,48.1209,28245.0
2016-12-05 12:30:00,53.09,53.16,53.08,53.14,46648.0,48.1209,48.1843,48.1118,48.1662,46648.0
2016-12-05 13:00:00,53.13,53.24,53.03,53.04,56864.0,48.1572,48.2569,48.0665,48.0756,56864.0
2016-12-05 13:30:00,53.05,53.1,52.93,52.93,42188.0,48.0846,48.13,47.9759,47.9759,42188.0
2016-12-05 14:00:00,52.93,52.94,52.79,52.79,38428.0,47.9759,47.9849,47.849,47.849,38428.0
2016-12-05 14:30:00,52.8,52.83,52.64,52.67,59918.0,47.858,47.8852,47.713,47.7402,59918.0
2016-12-05 15:00:00,52.67,52.68,52.57,52.57,74539.0,47.7402,47.7493,47.6496,47.6496,74539.0
2016-12-05 15:30:00,52.58,52.76,52.57,52.75,100715.0,47.6586,47.8218,47.6496,47.8127,100715.0
2016-12-06 09:30:00,52.68,52.78,52.3,52.69,26226.0,47.7493,47.8399,47.4048,47.7583,26226.0
2016-12-06 10:00:00,52.67,52.77,52.61,52.66,15041.0,47.7402,47.8308,47.6858,47.7311,15041.0
2016-12-06 10:30:00,52.66,52.93,52.66,52.83,18996.0,47.7311,47.9759,47.7311,47.8852,18996.0
2016-12-06 11:00:00,52.84,52.89,52.77,52.79,19501.0,47.8943,47.9396,47.8308,47.849,19501.0
2016-12-06 11:30:00,52.79,52.86,52.67,52.85,13104.0,47.849,47.9124,47.7402,47.9034,13104.0
2016-12-06 12:00:00,52.87,52.99,52.79,52.94,14433.0,47.9215,48.0303,47.849,47.9849,14433.0
2016-12-06 12:30:00,52.94,53.12,52.9,53.12,19267.0,47.9849,48.1481,47.9487,48.1481,19267.0
2016-12-06 13:00:00,53.11,53.37,53.09,53.35,25574.0,48.139,48.3747,48.1209,48.3566,25574.0
2016-12-06 13:30:00,53.36,53.36,53.25,53.34,17548.0,48.3656,48.3656,48.2659,48.3475,17548.0
2016-12-06 14:00:00,53.3,53.39,53.28,53.34,42269.0,48.3112,48.3928,48.2931,48.3475,42269.0
2016-12-06 14:30:00,53.33,53.41,53.32,53.35,26562.0,48.3384,48.4109,48.3294,48.3566,26562.0
2016-12-06 15:00:00,53.35,53.45,53.27,53.28,29212.0,48.3566,48.4472,48.284,48.2931,29212.0
2016-12-06 15:30:00,53.27,53.4,53.24,53.39,128556.0,48.284,48.4019,48.2569,48.3928,128556.0
2016-12-07 09:30:00,53.51,53.84,53.48,53.51,38144.0,48.5016,48.8007,48.4744,48.5016,38144.0
2016-12-07 10:00:00,53.51,53.66,53.47,53.59,37908.0,48.5016,48.6375,48.4653,48.5741,37908.0
2016-12-07 10:30:00,53.59,53.84,53.59,53.65,24618.0,48.5741,48.8007,48.5741,48.6285,24618.0
2016-12-07 11:00:00,53.65,53.71,53.53,53.64,25064.0,48.6285,48.6829,48.5197,48.6194,25064.0
2016-12-07 11:30:00,53.63,53.77,53.61,53.73,17143.0,48.6104,48.7372,48.5922,48.701,17143.0
2016-12-07 12:00:00,53.72,53.78,53.72,53.75,20049.0,48.6919,48.7463,48.6919,48.7191,20049.0
2016-12-07 12:30:00,53.75,54.06,53.72,54.04,25778.0,48.7191,49.0001,48.6919,48.982,25778.0
2016-12-07 13:00:00,54.05,54.07,53.96,53.98,19809.0,48.991,49.0092,48.9095,48.9276,19809.0
2016-12-07 13:30:00,53.97,54.09,53.93,54.09,18375.0,48.9185,49.0273,48.8823,49.0273,18375.0
2016-12-07 14:00:00,54.09,54.29,54.07,54.29,36583.0,49.0273,49.2086,49.0092,49.2086,36583.0
2016-12-07 14:30:00,54.29,54.58,54.23,54.58,37916.0,49.2086,49.4714,49.1542,49.4714,37916.0
2016-12-07 15:00:00,54.57,54.57,54.38,54.45,51544.0,49.4624,49.4624,49.2902,49.3536,51544.0
2016-12-07 15:30:00,54.46,54.46,54.24,54.35,235163.0,49.3627,49.3627,49.1633,49.263,235163.0
2016-12-08 09:30:00,54.42,54.79,54.12,54.6,38466.0,49.3264,49.6618,49.0545,49.4896,38466.0
2016-12-08 10:00:00,54.62,54.86,54.57,54.66,29008.0,49.5077,49.7252,49.4624,49.5439,29008.0
2016-12-08 10:30:00,54.69,54.94,54.69,54.87,20829.0,49.5711,49.7977,49.5711,49.7343,20829.0
2016-12-08 11:00:00,54.89,54.97,54.83,54.93,33651.0,49.7524,49.8249,49.698,49.7887,33651.0
2016-12-08 11:30:00,54.94,54.98,54.8,54.84,23911.0,49.7977,49.834,49.6708,49.7071,23911.0
2016-12-08 12:00:00,54.84,55.1,54.83,55.09,34256.0,49.7071,49.9428,49.698,49.9337,34256.0
2016-12-08 12:30:00,55.09,55.22,55.09,55.15,15923.0,49.9337,50.0515,49.9337,49.9881,15923.0
2016-12-08 13:00:00,55.15,55.18,55.06,55.14,17955.0,49.9881,50.0153,49.9065,49.979,17955.0
2016-12-08 13:30:00,55.15,55.23,55.11,55.22,16294.0,49.9881,50.0606,49.9518,50.0515,16294.0
2016-12-08 14:00:00,55.21,55.22,55.11,55.13,22682.0,50.0425,50.0515,49.9518,49.97,22682.0
2016-12-08 14:30:00,55.14,55.21,55.06,55.13,18606.0,49.979,50.0425,49.9065,49.97,18606.0
2016-12-08 15:00:00,55.14,55.28,55.12,55.25,38694.0,49.979,50.1059,49.9609,50.0787,38694.0
2016-12-08 15:30:00,55.25,55.47,55.24,55.38,172239.0,50.0787,50.2781,50.0697,50.1966,172239.0
2016-12-09 09:30:00,54.56,54.97,53.69,54.7,71642.0,49.4533,49.8249,48.6647,49.5802,71642.0
2016-12-09 10:00:00,54.71,54.78,54.22,54.48,93627.0,49.5893,49.6527,49.1451,49.3808,93627.0
2016-12-09 10:30:00,54.44,54.73,54.34,54.34,62726.0,49.3445,49.6074,49.2539,49.2539,62726.0
2016-12-09 11:00:00,54.3,54.37,53.94,53.97,74025.0,49.2176,49.2811,48.8913,48.9185,74025.0
2016-12-09 11:30:00,53.97,54.04,53.73,53.8,74828.0,48.9185,48.982,48.701,48.7644,74828.0
2016-12-09 12:00:00,53.79,53.81,53.67,53.75,40605.0,48.7554,48.7735,48.6466,48.7191,40605.0
2016-12-09 12:30:00,53.73,53.77,53.61,53.67,39359.0,48.701,48.7372,48.5922,48.6466,39359.0
2016-12-09 13:00:00,53.68,53.73,53.43,53.43,41948.0,48.6557,48.701,48.4291,48.4291,41948.0
2016-12-09 13:30:00,53.45,53.55,53.44,53.53,26687.0,48.4472,48.5378,48.4381,48.5197,26687.0
2016-12-09 14:00:00,53.53,53.56,53.25,53.25,48587.0,48.5197,48.5469,48.2659,48.2659,48587.0
2016-12-09 14:30:00,53.26,53.31,53.21,53.29,52440.0,48.275,48.3203,48.2297,48.3022,52440.0
2016-12-09 15:00:00,53.28,53.55,53.26,53.55,76017.0,48.2931,48.5378,48.275,48.5378,76017.0
2016-12-09 15:30:00,53.54,53.6,53.3,53.43,215509.0,48.5288,48.5832,48.3112,48.4291,215509.0
2016-12-12 09:30:00,52.98,53.35,52.51,52.96,64461.0,48.0212,48.3566,47.5952,48.0031,64461.0
2016-12-12 10:00:00,52.98,53.09,52.97,53.0,52264.0,48.0212,48.1209,48.0121,48.0393,52264.0
2016-12-12 10:30:00,52.97,53.0,52.8,52.82,37335.0,48.0121,48.0393,47.858,47.8762,37335.0
2016-12-12 11:00:00,52.81,53.03,52.79,52.95,72357.0,47.8671,48.0665,47.849,47.994,72357.0
2016-12-12 11:30:00,52.99,53.04,52.94,53.03,24506.0,48.0303,48.0756,47.9849,48.0665,24506.0
2016-12-12 12:00:00,53.03,53.06,52.94,53.0,26761.0,48.0665,48.0937,47.9849,48.0393,26761.0
2016-12-12 12:30:00,53.0,53.01,52.94,52.97,18842.0,48.0393,48.0484,47.9849,48.0121,18842.0
2016-12-12 13:00:00,52.97,53.07,52.96,53.02,28998.0,48.0121,48.1028,48.0031,48.0574,28998.0
2016-12-12 13:30:00,53.03,53.03,52.9,52.94,27690.0,48.0665,48.0665,47.9487,47.9849,27690.0
2016-12-12 14:00:00,52.95,53.03,52.9,52.96,56501.0,47.994,48.0665,47.9487,48.0031,56501.0
2016-12-12 14:30:00,52.98,53.01,52.86,52.91,34422.0,48.0212,48.0484,47.9124,47.9577,34422.0
2016-12-12 15:00:00,52.92,53.02,52.91,52.99,54816.0,47.9668,48.0574,47.9577,48.0303,54816.0
2016-12-12 15:30:00,53.0,53.08,52.92,53.06,171195.0,48.0393,48.1118,47.9668,48.0937,171195.0
2016-12-13 09:30:00,52.93,53.55,52.64,53.11,51169.0,47.9759,48.5378,47.713,48.139,51169.0
2016-12-13 10:00:00,53.11,53.15,52.93,53.01,46913.0,48.139,48.1753,47.9759,48.0484,46913.0
2016-12-13 10:30:00,53.0,53.01,52.72,52.76,54550.0,48.0393,48.0484,47.7855,47.8218,54550.0
2016-12-13 11:00:00,52.76,52.81,52.69,52.77,55692.0,47.8218,47.8671,47.7583,47.8308,55692.0
2016-12-13 11:30:00,52.77,52.8,52.68,52.75,31071.0,47.8308,47.858,47.7493,47.8127,31071.0
2016-12-13 12:00:00,52.73,52.78,52.67,52.7,32167.0,47.7946,47.8399,47.7402,47.7674,32167.0
2016-12-13 12:30:00,52.7,52.86,52.69,52.86,79277.0,47.7674,47.9124,47.7583,47.9124,79277.0
2016-12-13 13:00:00,52.87,53.24,52.86,53.22,26818.0,47.9215,48.2569,47.9124,48.2387,26818.0
2016-12-13 13:30:00,53.21,53.21,53.09,53.21,12375.0,48.2297,48.2297,48.1209,48.2297,12375.0
2016-12-13 14:00:00,53.25,53.27,53.12,53.12,23965.0,48.2659,48.284,48.1481,48.1481,23965.0
2016-12-13 14:30:00,53.13,53.28,53.13,53.23,18906.0,48.1572,48.2931,48.1572,48.2478,18906.0
2016-12-13 15:00:00,53.23,53.47,53.23,53.47,33580.0,48.2478,48.4653,48.2478,48.4653,33580.0
2016-12-13 15:30:00,53.45,53.58,53.39,53.44,78784.0,48.4472,48.565,48.3928,48.4381,78784.0
2016-12-14 09:30:00,53.44,53.71,53.2,53.2,21291.0,48.4381,48.6829,48.2206,48.2206,21291.0
2016-12-14 10:00:00,53.2,53.48,53.01,53.39,44878.0,48.2206,48.4744,48.0484,48.3928,44878.0
2016-12-14 10:30:00,53.41,53.5,53.34,53.36,23160.0,48.4109,48.4925,48.3475,48.3656,23160.0
2016-12-14 11:00:00,53.37,53.4,53.21,53.25,25322.0,48.3747,48.4019,48.2297,48.2659,25322.0
2016-12-14 11:30:00,53.25,53.52,53.25,53.51,27363.0,48.2659,48.5106,48.2659,48.5016,27363.0
2016-12-14 12:00:00,53.51,53.52,53.37,53.5,38542.0,48.5016,48.5106,48.3747,48.4925,38542.0
2016-12-14 12:30:00,53.5,53.55,53.45,53.55,17582.0,48.4925,48.5378,48.4472,48.5378,17582.0
2016-12-14 13:00:00,53.56,53.62,53.52,53.57,14958.0,48.5469,48.6013,48.5106,48.556,14958.0
2016-12-14 13:30:00,53.57,53.57,53.5,53.55,18144.0,48.556,48.556,48.4925,48.5378,18144.0
2016-12-14 14:00:00,53.54,53.54,53.09,53.09,34889.0,48.5288,48.5288,48.1209,48.1209,34889.0
2016-12-14 14:30:00,53.11,53.27,53.1,53.13,27430.0,48.139,48.284,48.13,48.1572,27430.0
2016-12-14 15:00:00,53.11,53.14,52.89,53.0,34561.0,48.139,48.1662,47.9396,48.0393,34561.0
2016-12-14 15:30:00,53.01,53.37,52.99,53.11,140680.0,48.0484,48.3747,48.0303,48.139,140680.0
2016-12-15 09:30:00,53.18,53.45,52.77,53.38,52070.0,48.2025,48.4472,47.8308,48.3838,52070.0
2016-12-15 10:00:00,53.36,53.44,53.23,53.23,30075.0,48.3656,48.4381,48.2478,48.2478,30075.0
2016-12-15 10:30:00,53.25,53.42,53.16,53.37,26102.0,48.2659,48.42,48.1843,48.3747,26102.0
2016-12-15 11:00:00,53.38,53.52,53.38,53.43,26994.0,48.3838,48.5106,48.3838,48.4291,26994.0
2016-12-15 11:30:00,53.47,53.52,53.35,53.48,31590.0,48.4653,48.5106,48.3566,48.4744,31590.0
2016-12-15 12:00:00,53.48,53.55,53.42,53.53,17891.0,48.4744,48.5378,48.42,48.5197,17891.0
2016-12-15 12:30:00,53.5,53.57,53.39,53.45,13642.0,48.4925,48.556,48.3928,48.4472,13642.0
2016-12-15 13:00:00,53.47,53.54,53.44,53.51,16176.0,48.4653,48.5288,48.4381,48.5016,16176.0
2016-12-15 13:30:00,53.51,53.51,53.21,53.24,22752.0,48.5016,48.5016,48.2297,48.2569,22752.0
2016-12-15 14:00:00,53.24,53.43,53.2,53.35,25849.0,48.2569,48.4291,48.2206,48.3566,25849.0
2016-12-15 14:30:00,53.33,53.54,53.29,53.47,26699.0,48.3384,48.5288,48.3022,48.4653,26699.0
2016-12-15 15:00:00,53.48,53.5,53.44,53.47,23196.0,48.4744,48.4925,48.4381,48.4653,23196.0
2016-12-15 15:30:00,53.47,53.5,53.32,53.35,82326.0,48.4653,48.4925,48.3294,48.3566,82326.0
2016-12-16 09:30:00,53.5,53.61,53.21,53.26,226159.0,48.4925,48.5922,48.2297,48.275,226159.0
2016-12-16 10:00:00,53.26,53.33,53.05,53.29,13981.0,48.275,48.3384,48.0846,48.3022,13981.0
2016-12-16 10:30:00,53.3,53.4,53.24,53.34,38832.0,48.3112,48.4019,48.2569,48.3475,38832.0
2016-12-16 11:00:00,53.37,53.41,53.23,53.23,14069.0,48.3747,48.4109,48.2478,48.2478,14069.0
2016-12-16 11:30:00,53.21,53.3,53.2,53.3,7759.0,48.2297,48.3112,48.2206,48.3112,7759.0
2016-12-16 12:00:00,53.3,53.38,53.25,53.3,9473.0,48.3112,48.3838,48.2659,48.3112,9473.0
2016-12-16 12:30:00,53.28,53.29,53.07,53.11,13272.0,48.2931,48.3022,48.1028,48.139,13272.0
2016-12-16 13:00:00,53.11,53.12,52.98,52.98,12078.0,48.139,48.1481,48.0212,48.0212,12078.0
2016-12-16 13:30:00,52.99,53.0,52.75,52.79,33535.0,48.0303,48.0393,47.8127,47.849,33535.0
2016-12-16 14:00:00,52.8,52.81,52.57,52.58,69081.0,47.858,47.8671,47.6496,47.6586,69081.0
2016-12-16 14:30:00,52.59,52.64,52.49,52.5,49579.0,47.6677,47.713,47.5771,47.5861,49579.0
2016-12-16 15:00:00,52.51,52.7,52.48,52.66,65781.0,47.5952,47.7674,47.568,47.7311,65781.0
2016-12-16 15:30:00,52.67,52.9,52.6,52.85,164097.0,47.7402,47.9487,47.6768,47.9034,164097.0
2016-12-19 09:30:00,53.1,53.51,52.97,53.15,50208.0,48.13,48.5016,48.0121,48.1753,50208.0
2016-12-19 10:00:00,53.1,53.13,52.81,52.9,18909.0,48.13,48.1572,47.8671,47.9487,18909.0
2016-12-19 10:30:00,52.9,53.26,52.9,53.16,34909.0,47.9487,48.275,47.9487,48.1843,34909.0
2016-12-19 11:00:00,53.15,53.19,53.05,53.07,36564.0,48.1753,48.2115,48.0846,48.1028,36564.0
2016-12-19 11:30:00,53.1,53.12,52.83,52.91,19545.0,48.13,48.1481,47.8852,47.9577,19545.0
2016-12-19 12:00:00,52.92,52.92,52.75,52.82,14171.0,47.9668,47.9668,47.8127,47.8762,14171.0
2016-12-19 12:30:00,52.82,52.85,52.75,52.78,16299.0,47.8762,47.9034,47.8127,47.8399,16299.0
2016-12-19 13:00:00,52.8,52.97,52.78,52.97,18708.0,47.858,48.0121,47.8399,48.0121,18708.0
2016-12-19 13:30:00,52.97,53.02,52.92,53.02,13974.0,48.0121,48.0574,47.9668,48.0574,13974.0
2016-12-19 14:00:00,53.03,53.06,52.96,52.98,18609.0,48.0665,48.0937,48.0031,48.0212,18609.0
2016-12-19 14:30:00,52.99,53.07,52.98,53.02,19744.0,48.0303,48.1028,48.0212,48.0574,19744.0
2016-12-19 15:00:00,53.02,53.03,52.83,52.87,29655.0,48.0574,48.0665,47.8852,47.9215,29655.0
2016-12-19 15:30:00,52.89,52.92,52.8,52.88,125918.0,47.9396,47.9668,47.858,47.9305,125918.0
2016-12-20 09:30:00,52.85,53.37,52.55,53.2,22447.0,47.9034,48.3747,47.6314,48.2206,22447.0
2016-12-20 10:00:00,53.18,53.48,53.14,53.35,55983.0,48.2025,48.4744,48.1662,48.3566,55983.0
2016-12-20 10:30:00,53.32,53.38,53.19,53.22,22019.0,48.3294,48.3838,48.2115,48.2387,22019.0
2016-12-20 11:00:00,53.23,53.35,53.19,53.23,25767.0,48.2478,48.3566,48.2115,48.2478,25767.0
2016-12-20 11:30:00,53.21,53.23,52.97,53.03,18869.0,48.2297,48.2478,48.0121,48.0665,18869.0
2016-12-20 12:00:00,53.05,53.21,53.01,53.19,10880.0,48.0846,48.2297,48.0484,48.2115,10880.0
2016-12-20 12:30:00,53.21,53.3,53.19,53.28,18128.0,48.2297,48.3112,48.2115,48.2931,18128.0
2016-12-20 13:00:00,53.3,53.34,53.24,53.32,16919.0,48.3112,48.3475,48.2569,48.3294,16919.0
2016-12-20 13:30:00,53.32,53.32,53.25,53.3,19356.0,48.3294,48.3294,48.2659,48.3112,19356.0
2016-12-20 14:00:00,53.29,53.35,53.22,53.33,31107.0,48.3022,48.3566,48.2387,48.3384,31107.0
2016-12-20 14:30:00,53.32,53.35,53.25,53.3,18522.0,48.3294,48.3566,48.2659,48.3112,18522.0
2016-12-20 15:00:00,53.31,53.32,53.22,53.29,31783.0,48.3203,48.3294,48.2387,48.3022,31783.0
2016-12-20 15:30:00,53.29,53.48,53.28,53.42,84300.0,48.3022,48.4744,48.2931,48.42,84300.0
2016-12-21 09:30:00,53.49,53.64,53.4,53.42,24591.0,48.4835,48.6194,48.4019,48.42,24591.0
2016-12-21 10:00:00,53.46,53.48,53.25,53.26,15923.0,48.4563,48.4744,48.2659,48.275,15923.0
2016-12-21 10:30:00,53.25,53.25,52.95,53.02,27493.0,48.2659,48.2659,47.994,48.0574,27493.0
2016-12-21 11:00:00,53.01,53.03,52.93,52.93,16263.0,48.0484,48.0665,47.9759,47.9759,16263.0
2016-12-21 11:30:00,52.96,52.98,52.81,52.81,20279.0,48.0031,48.0212,47.8671,47.8671,20279.0
2016-12-21 12:00:00,52.78,53.1,52.78,52.99,44096.0,47.8399,48.13,47.8399,48.0303,44096.0
2016-12-21 12:30:00,53.02,53.04,52.96,53.03,12188.0,48.0574,48.0756,48.0031,48.0665,12188.0
2016-12-21 13:00:00,53.04,53.05,52.77,52.8,27060.0,48.0756,48.0846,47.8308,47.858,27060.0
2016-12-21 13:30:00,52.82,52.94,52.81,52.83,31957.0,47.8762,47.9849,47.8671,47.8852,31957.0
2016-12-21 14:00:00,52.84,52.89,52.77,52.87,35881.0,47.8943,47.9396,47.8308,47.9215,35881.0
2016-12-21 14:30:00,52.86,53.01,52.8,53.01,20486.0,47.9124,48.0484,47.858,48.0484,20486.0
2016-12-21 15:00:00,53.01,53.05,52.91,52.93,27656.0,48.0484,48.0846,47.9577,47.9759,27656.0
2016-12-21 15:30:00,52.92,53.03,52.89,52.99,82934.0,47.9668,48.0665,47.9396,48.0303,82934.0
2016-12-22 09:30:00,52.96,53.15,52.7,52.81,24264.0,48.0031,48.1753,47.7674,47.8671,24264.0
2016-12-22 10:00:00,52.78,52.82,52.38,52.45,22758.0,47.8399,47.8762,47.4773,47.5408,22758.0
2016-12-22 10:30:00,52.45,52.54,52.16,52.16,52455.0,47.5408,47.6224,47.2779,47.2779,52455.0
2016-12-22 11:00:00,52.15,52.33,51.98,52.13,97830.0,47.2689,47.432,47.1148,47.2507,97830.0
2016-12-22 11:30:00,52.15,52.15,51.78,51.94,31196.0,47.2689,47.2689,46.9335,47.0785,31196.0
2016-12-22 12:00:00,51.93,52.04,51.89,52.02,25764.0,47.0695,47.1692,47.0332,47.151,25764.0
2016-12-22 12:30:00,52.02,52.06,51.98,52.0,29975.0,47.151,47.1873,47.1148,47.1329,29975.0
2016-12-22 13:00:00,51.99,52.06,51.98,51.99,25612.0,47.1239,47.1873,47.1148,47.1239,25612.0
2016-12-22 13:30:00,51.98,52.13,51.95,52.06,26815.0,47.1148,47.2507,47.0876,47.1873,26815.0
2016-12-22 14:00:00,52.04,52.12,52.0,52.09,40240.0,47.1692,47.2417,47.1329,47.2145,40240.0
2016-12-22 14:30:00,52.09,52.12,52.0,52.02,41101.0,47.2145,47.2417,47.1329,47.151,41101.0
2016-12-22 15:00:00,52.05,52.13,51.99,52.01,39643.0,47.1782,47.2507,47.1239,47.142,39643.0
2016-12-22 15:30:00,52.01,52.06,51.94,52.01,120388.0,47.142,47.1873,47.0785,47.142,120388.0
2016-12-23 09:30:00,52.06,52.33,52.02,52.02,17998.0,47.1873,47.432,47.151,47.151,17998.0
2016-12-23 10:00:00,52.07,52.12,51.84,52.12,59419.0,47.1964,47.2417,46.9879,47.2417,59419.0
2016-12-23 10:30:00,52.16,52.48,52.11,52.45,19828.0,47.2779,47.568,47.2326,47.5408,19828.0
2016-12-23 11:00:00,52.48,52.68,52.48,52.67,33562.0,47.568,47.7493,47.568,47.7402,33562.0
2016-12-23 11:30:00,52.69,52.89,52.65,52.87,25974.0,47.7583,47.9396,47.7221,47.9215,25974.0
2016-12-23 12:00:00,52.87,53.12,52.87,53.12,35023.0,47.9215,48.1481,47.9215,48.1481,35023.0
2016-12-23 12:30:00,53.12,53.16,53.12,53.14,25505.0,48.1481,48.1843,48.1481,48.1662,25505.0
2016-12-23 13:00:00,53.14,53.17,53.09,53.1,26981.0,48.1662,48.1934,48.1209,48.13,26981.0
2016-12-23 13:30:00,53.1,53.13,53.04,53.05,9454.0,48.13,48.1572,48.0756,48.0846,9454.0
2016-12-23 14:00:00,53.03,53.05,53.0,53.02,8904.0,48.0665,48.0846,48.0393,48.0574,8904.0
2016-12-23 14:30:00,53.03,53.06,53.0,53.01,13551.0,48.0665,48.0937,48.0393,48.0484,13551.0
2016-12-23 15:00:00,53.01,53.04,53.0,53.0,18354.0,48.0484,48.0756,48.0393,48.0393,18354.0
2016-12-23 15:30:00,53.0,53.07,53.0,53.03,55160.0,48.0393,48.1028,48.0393,48.0665,55160.0
2016-12-27 09:30:00,53.18,53.39,53.13,53.19,14658.0,48.2025,48.3928,48.1572,48.2115,14658.0
2016-12-27 10:00:00,53.17,53.24,53.04,53.04,7722.0,48.1934,48.2569,48.0756,48.0756,7722.0
2016-12-27 10:30:00,53.07,53.2,53.06,53.09,6833.0,48.1028,48.2206,48.0937,48.1209,6833.0
2016-12-27 11:00:00,53.06,53.26,53.06,53.22,16064.0,48.0937,48.275,48.0937,48.2387,16064.0
2016-12-27 11:30:00,53.24,53.31,53.19,53.21,5886.0,48.2569,48.3203,48.2115,48.2297,5886.0
2016-12-27 12:00:00,53.21,53.21,53.06,53.11,4466.0,48.2297,48.2297,48.0937,48.139,4466.0
2016-12-27 12:30:00,53.1,53.17,53.05,53.17,5786.0,48.13,48.1934,48.0846,48.1934,5786.0
2016-12-27 13:00:00,53.16,53.3,53.14,53.21,12257.0,48.1843,48.3112,48.1662,48.2297,12257.0
2016-12-27 13:30:00,53.22,53.33,53.16,53.2,7252.0,48.2387,48.3384,48.1843,48.2206,7252.0
2016-12-27 14:00:00,53.21,53.35,53.16,53.35,10259.0,48.2297,48.3566,48.1843,48.3566,10259.0
2016-12-27 14:30:00,53.34,53.4,53.3,53.32,6880.0,48.3475,48.4019,48.3112,48.3294,6880.0
2016-12-27 15:00:00,53.32,53.43,53.32,53.42,17097.0,48.3294,48.4291,48.3294,48.42,17097.0
2016-12-27 15:30:00,53.41,53.41,53.29,53.31,38160.0,48.4109,48.4109,48.3022,48.3203,38160.0
2016-12-28 09:30:00,53.24,53.37,53.08,53.08,5646.0,48.2569,48.3747,48.1118,48.1118,5646.0
2016-12-28 10:00:00,53.09,53.11,52.95,53.03,5409.0,48.1209,48.139,47.994,48.0665,5409.0
2016-12-28 10:30:00,53.04,53.08,52.93,52.96,6687.0,48.0756,48.1118,47.9759,48.0031,6687.0
2016-12-28 11:00:00,52.95,53.1,52.93,53.07,6649.0,47.994,48.13,47.9759,48.1028,6649.0
2016-12-28 11:30:00,53.05,53.06,52.98,52.98,3448.0,48.0846,48.0937,48.0212,48.0212,3448.0
2016-12-28 12:00:00,52.97,52.97,52.71,52.8,11500.0,48.0121,48.0121,47.7765,47.858,11500.0
2016-12-28 12:30:00,52.79,52.81,52.68,52.74,4446.0,47.849,47.8671,47.7493,47.8037,4446.0
2016-12-28 13:00:00,52.75,52.91,52.71,52.89,7335.0,47.8127,47.9577,47.7765,47.9396,7335.0
2016-12-28 13:30:00,52.9,52.9,52.73,52.8,5587.0,47.9487,47.9487,47.7946,47.858,5587.0
2016-12-28 14:00:00,52.81,52.9,52.78,52.82,7104.0,47.8671,47.9487,47.8399,47.8762,7104.0
2016-12-28 14:30:00,52.84,52.86,52.75,52.81,7763.0,47.8943,47.9124,47.8127,47.8671,7763.0
2016-12-28 15:00:00,52.81,52.91,52.78,52.78,7531.0,47.8671,47.9577,47.8399,47.8399,7531.0
2016-12-28 15:30:00,52.8,52.81,52.71,52.78,27754.0,47.858,47.8671,47.7765,47.8399,27754.0
2016-12-29 09:30:00,52.79,52.96,52.54,52.6,9483.0,47.849,48.0031,47.6224,47.6768,9483.0
2016-12-29 10:00:00,52.58,52.99,52.58,52.99,61874.0,47.6586,48.0303,47.6586,48.0303,61874.0
2016-12-29 10:30:00,52.97,52.99,52.64,52.64,16249.0,48.0121,48.0303,47.713,47.713,16249.0
2016-12-29 11:00:00,52.62,52.62,52.43,52.43,19894.0,47.6949,47.6949,47.5227,47.5227,19894.0
2016-12-29 11:30:00,52.43,52.49,52.25,52.25,19883.0,47.5227,47.5771,47.3595,47.3595,19883.0
2016-12-29 12:00:00,52.26,52.52,52.22,52.52,19891.0,47.3686,47.6042,47.3323,47.6042,19891.0
2016-12-29 12:30:00,52.5,52.6,52.45,52.56,16118.0,47.5861,47.6768,47.5408,47.6405,16118.0
2016-12-29 13:00:00,52.52,52.57,52.43,52.43,24654.0,47.6042,47.6496,47.5227,47.5227,24654.0
2016-12-29 13:30:00,52.42,52.42,52.29,52.35,16021.0,47.5136,47.5136,47.3958,47.4502,16021.0
2016-12-29 14:00:00,52.34,52.45,52.34,52.38,18023.0,47.4411,47.5408,47.4411,47.4773,18023.0
2016-12-29 14:30:00,52.37,52.55,52.34,52.54,9014.0,47.4683,47.6314,47.4411,47.6224,9014.0
2016-12-29 15:00:00,52.56,52.68,52.54,52.67,20385.0,47.6405,47.7493,47.6224,47.7402,20385.0
2016-12-29 15:30:00,52.66,52.71,52.63,52.68,53784.0,47.7311,47.7765,47.7039,47.7493,53784.0
2016-12-30 09:30:00,52.65,52.87,52.23,52.3,22005.0,47.7221,47.9215,47.3414,47.4048,22005.0
2016-12-30 10:00:00,52.27,52.34,52.15,52.2,6055.0,47.3776,47.4411,47.2689,47.3142,6055.0
2016-12-30 10:30:00,52.2,52.27,52.08,52.25,21681.0,47.3142,47.3776,47.2054,47.3595,21681.0
2016-12-30 11:00:00,52.23,52.29,52.06,52.25,41401.0,47.3414,47.3958,47.1873,47.3595,41401.0
2016-12-30 11:30:00,52.28,52.35,52.17,52.25,18573.0,47.3867,47.4502,47.287,47.3595,18573.0
2016-12-30 12:00:00,52.26,52.27,52.16,52.19,11523.0,47.3686,47.3776,47.2779,47.3051,11523.0
2016-12-30 12:30:00,52.21,52.21,52.04,52.11,9160.0,47.3233,47.3233,47.1692,47.2326,9160.0
2016-12-30 13:00:00,52.13,52.21,52.09,52.21,10390.0,47.2507,47.3233,47.2145,47.3233,10390.0
2016-12-30 13:30:00,52.21,52.21,52.12,52.17,17615.0,47.3233,47.3233,47.2417,47.287,17615.0
2016-12-30 14:00:00,52.15,52.15,52.06,52.07,11136.0,47.2689,47.2689,47.1873,47.1964,11136.0
2016-12-30 14:30:00,52.01,52.12,51.98,52.03,9334.0,47.142,47.2417,47.1148,47.1601,9334.0
2016-12-30 15:00:00,52.03,52.13,52.0,52.12,13281.0,47.1601,47.2507,47.1329,47.2417,13281.0
2016-12-30 15:30:00,52.11,52.11,51.91,52.09,54916.0,47.2326,47.2326,47.0513,47.2145,54916.0
2017-01-03 09:30:00,52.31,52.31,51.74,51.88,32586.0,47.4139,47.4139,46.8973,47.0241,32586.0
2017-01-03 10:00:00,51.87,52.22,51.86,52.13,53885.0,47.0151,47.3323,47.006,47.2507,53885.0
2017-01-03 10:30:00,52.11,52.15,51.53,51.53,42413.0,47.2326,47.2689,46.7069,46.7069,42413.0
2017-01-03 11:00:00,51.53,51.58,51.45,51.51,42122.0,46.7069,46.7522,46.6344,46.6888,42122.0
2017-01-03 11:30:00,51.5,51.6,51.4,51.48,27456.0,46.6797,46.7704,46.5891,46.6616,27456.0
2017-01-03 12:00:00,51.51,51.51,51.37,51.41,30371.0,46.6888,46.6888,46.5619,46.5981,30371.0
2017-01-03 12:30:00,51.41,51.48,51.33,51.47,23737.0,46.5981,46.6616,46.5256,46.6525,23737.0
2017-01-03 13:00:00,51.47,51.58,51.47,51.55,23704.0,46.6525,46.7522,46.6525,46.725,23704.0
2017-01-03 13:30:00,51.53,51.55,51.36,51.36,29780.0,46.7069,46.725,46.5528,46.5528,29780.0
2017-01-03 14:00:00,51.37,51.48,51.37,51.42,65891.0,46.5619,46.6616,46.5619,46.6072,65891.0
2017-01-03 14:30:00,51.41,51.48,51.35,51.48,40804.0,46.5981,46.6616,46.5438,46.6616,40804.0
2017-01-03 15:00:00,51.5,51.73,51.4,51.49,49641.0,46.6797,46.8882,46.5891,46.6707,49641.0
2017-01-03 15:30:00,51.48,51.61,51.45,51.58,193888.0,46.6616,46.7794,46.6344,46.7522,193888.0
2017-01-04 09:30:00,51.79,52.26,51.79,51.97,53068.0,46.9426,47.3686,46.9426,47.1057,53068.0
2017-01-04 10:00:00,52.0,52.12,51.94,52.03,44867.0,47.1329,47.2417,47.0785,47.1601,44867.0
2017-01-04 10:30:00,52.03,52.37,52.03,52.37,96973.0,47.1601,47.4683,47.1601,47.4683,96973.0
2017-01-04 11:00:00,52.36,52.49,52.25,52.48,94807.0,47.4592,47.5771,47.3595,47.568,94807.0
2017-01-04 11:30:00,52.48,52.54,52.43,52.45,53144.0,47.568,47.6224,47.5227,47.5408,53144.0
2017-01-04 12:00:00,52.46,52.6,52.42,52.57,53252.0,47.5499,47.6768,47.5136,47.6496,53252.0
2017-01-04 12:30:00,52.57,52.58,52.43,52.43,33966.0,47.6496,47.6586,47.5227,47.5227,33966.0
2017-01-04 13:00:00,52.43,52.59,52.38,52.58,79046.0,47.5227,47.6677,47.4773,47.6586,79046.0
2017-01-04 13:30:00,52.59,52.59,52.49,52.59,40629.0,47.6677,47.6677,47.5771,47.6677,40629.0
2017-01-04 14:00:00,52.59,52.59,52.36,52.38,47574.0,47.6677,47.6677,47.4592,47.4773,47574.0
2017-01-04 14:30:00,52.38,52.43,52.23,52.29,39478.0,47.4773,47.5227,47.3414,47.3958,39478.0
2017-01-04 15:00:00,52.3,52.39,52.26,52.39,54673.0,47.4048,47.4864,47.3686,47.4864,54673.0
2017-01-04 15:30:00,52.38,52.47,52.35,52.37,121359.0,47.4773,47.5589,47.4502,47.4683,121359.0
2017-01-05 09:30:00,52.1,52.46,51.88,52.33,23588.0,47.2236,47.5499,47.0241,47.432,23588.0
2017-01-05 10:00:00,52.31,52.49,52.29,52.45,31336.0,47.4139,47.5771,47.3958,47.5408,31336.0
2017-01-05 10:30:00,52.47,52.65,52.41,52.64,18806.0,47.5589,47.7221,47.5045,47.713,18806.0
2017-01-05 11:00:00,52.63,52.66,52.39,52.45,20492.0,47.7039,47.7311,47.4864,47.5408,20492.0
2017-01-05 11:30:00,52.43,52.45,52.21,52.35,47724.0,47.5227,47.5408,47.3233,47.4502,47724.0
2017-01-05 12:00:00,52.37,52.51,52.33,52.4,17923.0,47.4683,47.5952,47.432,47.4955,17923.0
2017-01-05 12:30:00,52.4,52.4,52.26,52.36,16799.0,47.4955,47.4955,47.3686,47.4592,16799.0
2017-01-05 13:00:00,52.34,52.34,52.21,52.22,7646.0,47.4411,47.4411,47.3233,47.3323,7646.0
2017-01-05 13:30:00,52.21,52.3,52.17,52.2,22488.0,47.3233,47.4048,47.287,47.3142,22488.0
2017-01-05 14:00:00,52.21,52.33,52.19,52.19,13519.0,47.3233,47.432,47.3051,47.3051,13519.0
2017-01-05 14:30:00,52.19,52.19,51.95,51.96,19545.0,47.3051,47.3051,47.0876,47.0967,19545.0
2017-01-05 15:00:00,51.97,52.07,51.97,52.05,24092.0,47.1057,47.1964,47.1057,47.1782,24092.0
2017-01-05 15:30:00,52.04,52.04,51.84,51.86,117438.0,47.1692,47.1692,46.9879,47.006,117438.0
2017-01-06 09:30:00,51.89,51.95,51.73,51.91,32589.0,47.0332,47.0876,46.8882,47.0513,32589.0
2017-01-06 10:00:00,51.91,51.95,51.62,51.64,23365.0,47.0513,47.0876,46.7885,46.8066,23365.0
2017-01-06 10:30:00,51.63,51.64,51.46,51.6,23418.0,46.7975,46.8066,46.6435,46.7704,23418.0
2017-01-06 11:00:00,51.6,51.8,51.6,51.74,50754.0,46.7704,46.9516,46.7704,46.8973,50754.0
2017-01-06 11:30:00,51.72,51.76,51.58,51.76,28998.0,46.8791,46.9154,46.7522,46.9154,28998.0
2017-01-06 12:00:00,51.76,51.78,51.62,51.67,26081.0,46.9154,46.9335,46.7885,46.8338,26081.0
2017-01-06 12:30:00,51.68,51.71,51.63,51.67,14512.0,46.8429,46.8701,46.7975,46.8338,14512.0
2017-01-06 13:00:00,51.67,51.86,51.66,51.75,20127.0,46.8338,47.006,46.8247,46.9063,20127.0
2017-01-06 13:30:00,51.75,51.86,51.71,51.79,32349.0,46.9063,47.006,46.8701,46.9426,32349.0
2017-01-06 14:00:00,51.8,51.87,51.72,51.72,25000.0,46.9516,47.0151,46.8791,46.8791,25000.0
2017-01-06 14:30:00,51.72,51.74,51.65,51.71,20342.0,46.8791,46.8973,46.8157,46.8701,20342.0
2017-01-06 15:00:00,51.71,51.76,51.63,51.71,37073.0,46.8701,46.9154,46.7975,46.8701,37073.0
2017-01-06 15:30:00,51.7,51.8,51.64,51.7,81324.0,46.861,46.9516,46.8066,46.861,81324.0
2017-01-09 09:30:00,51.84,51.93,51.51,51.87,40597.0,46.9879,47.0695,46.6888,47.0151,40597.0
2017-01-09 10:00:00,51.88,52.0,51.67,51.72,61003.0,47.0241,47.1329,46.8338,46.8791,61003.0
2017-01-09 10:30:00,51.72,51.72,51.41,51.62,14942.0,46.8791,46.8791,46.5981,46.7885,14942.0
2017-01-09 11:00:00,51.63,51.7,51.48,51.49,13991.0,46.7975,46.861,46.6616,46.6707,13991.0
2017-01-09 11:30:00,51.5,51.58,51.3,51.48,24301.0,46.6797,46.7522,46.4984,46.6616,24301.0
2017-01-09 12:00:00,51.47,51.61,51.47,51.52,12119.0,46.6525,46.7794,46.6525,46.6978,12119.0
2017-01-09 12:30:00,51.49,51.51,51.37,51.38,25560.0,46.6707,46.6888,46.5619,46.5709,25560.0
2017-01-09 13:00:00,51.41,51.46,51.34,51.35,12943.0,46.5981,46.6435,46.5347,46.5438,12943.0
2017-01-09 13:30:00,51.35,51.46,51.27,51.29,14784.0,46.5438,46.6435,46.4712,46.4894,14784.0
2017-01-09 14:00:00,51.3,51.35,51.14,51.19,24702.0,46.4984,46.5438,46.3534,46.3987,24702.0
2017-01-09 14:30:00,51.19,51.23,51.04,51.12,31924.0,46.3987,46.435,46.2628,46.3353,31924.0
2017-01-09 15:00:00,51.13,51.2,51.13,51.2,34687.0,46.3443,46.4078,46.3443,46.4078,34687.0
2017-01-09 15:30:00,51.2,51.24,51.14,51.19,61521.0,46.4078,46.444,46.3534,46.3987,61521.0
2017-01-10 09:30:00,51.4,51.82,51.12,51.78,36540.0,46.5891,46.9698,46.3353,46.9335,36540.0
2017-01-10 10:00:00,51.75,51.98,51.71,51.97,49735.0,46.9063,47.1148,46.8701,47.1057,49735.0
2017-01-10 10:30:00,51.98,52.38,51.97,52.27,47310.0,47.1148,47.4773,47.1057,47.3776,47310.0
2017-01-10 11:00:00,52.27,52.62,52.27,52.62,59085.0,47.3776,47.6949,47.3776,47.6949,59085.0
2017-01-10 11:30:00,52.61,52.68,52.51,52.58,48476.0,47.6858,47.7493,47.5952,47.6586,48476.0
2017-01-10 12:00:00,52.47,52.53,52.3,52.3,19981.0,47.5589,47.6133,47.4048,47.4048,19981.0
2017-01-10 12:30:00,52.3,52.31,52.22,52.29,20799.0,47.4048,47.4139,47.3323,47.3958,20799.0
2017-01-10 13:00:00,52.3,52.47,52.3,52.46,26499.0,47.4048,47.5589,47.4048,47.5499,26499.0
2017-01-10 13:30:00,52.47,52.49,52.32,52.32,31265.0,47.5589,47.5771,47.423,47.423,31265.0
2017-01-10 14:00:00,52.31,52.35,52.19,52.32,28307.0,47.4139,47.4502,47.3051,47.423,28307.0
2017-01-10 14:30:00,52.31,52.32,52.14,52.18,34605.0,47.4139,47.423,47.2598,47.2961,34605.0
2017-01-10 15:00:00,52.2,52.31,52.19,52.26,36912.0,47.3142,47.4139,47.3051,47.3686,36912.0
2017-01-10 15:30:00,52.25,52.3,52.21,52.25,73396.0,47.3595,47.4048,47.3233,47.3595,73396.0
2017-01-11 09:30:00,52.57,52.82,51.51,52.73,52053.0,47.6496,47.8762,46.6888,47.7946,52053.0
2017-01-11 10:00:00,52.72,52.94,52.72,52.9,41790.0,47.7855,47.9849,47.7855,47.9487,41790.0
2017-01-11 10:30:00,52.9,53.02,52.87,52.97,33318.0,47.9487,48.0574,47.9215,48.0121,33318.0
2017-01-11 11:00:00,52.97,53.14,52.94,52.99,33629.0,48.0121,48.1662,47.9849,48.0303,33629.0
2017-01-11 11:30:00,52.99,53.15,52.83,53.13,44835.0,48.0303,48.1753,47.8852,48.1572,44835.0
2017-01-11 12:00:00,53.15,53.27,53.13,53.25,44738.0,48.1753,48.284,48.1572,48.2659,44738.0
2017-01-11 12:30:00,53.26,53.29,53.04,53.12,23725.0,48.275,48.3022,48.0756,48.1481,23725.0
2017-01-11 13:00:00,53.13,53.14,52.63,52.65,28634.0,48.1572,48.1662,47.7039,47.7221,28634.0
2017-01-11 13:30:00,52.67,52.99,52.67,52.85,42393.0,47.7402,48.0303,47.7402,47.9034,42393.0
2017-01-11 14:00:00,52.85,52.91,52.75,52.77,22590.0,47.9034,47.9577,47.8127,47.8308,22590.0
2017-01-11 14:30:00,52.76,52.9,52.76,52.8,22638.0,47.8218,47.9487,47.8218,47.858,22638.0
2017-01-11 15:00:00,52.82,52.91,52.8,52.9,47804.0,47.8762,47.9577,47.858,47.9487,47804.0
2017-01-11 15:30:00,52.9,53.0,52.89,52.97,118643.0,47.9487,48.0393,47.9396,48.0121,118643.0
2017-01-12 09:30:00,53.0,53.17,52.72,52.84,47383.0,48.0393,48.1934,47.7855,47.8943,47383.0
2017-01-12 10:00:00,52.79,52.79,52.14,52.3,27325.0,47.849,47.849,47.2598,47.4048,27325.0
2017-01-12 10:30:00,52.32,52.39,52.08,52.09,11662.0,47.423,47.4864,47.2054,47.2145,11662.0
2017-01-12 11:00:00,52.1,52.19,52.05,52.16,14796.0,47.2236,47.3051,47.1782,47.2779,14796.0
2017-01-12 11:30:00,52.13,52.2,52.11,52.17,15299.0,47.2507,47.3142,47.2326,47.287,15299.0
2017-01-12 12:00:00,52.17,52.27,52.16,52.27,12621.0,47.287,47.3776,47.2779,47.3776,12621.0
2017-01-12 12:30:00,52.28,52.38,52.24,52.32,15258.0,47.3867,47.4773,47.3505,47.423,15258.0
2017-01-12 13:00:00,52.32,52.49,52.29,52.47,18561.0,47.423,47.5771,47.3958,47.5589,18561.0
2017-01-12 13:30:00,52.47,52.55,52.44,52.54,17300.0,47.5589,47.6314,47.5317,47.6224,17300.0
2017-01-12 14:00:00,52.52,52.58,52.41,52.49,16036.0,47.6042,47.6586,47.5045,47.5771,16036.0
2017-01-12 14:30:00,52.49,52.59,52.42,52.57,23857.0,47.5771,47.6677,47.5136,47.6496,23857.0
2017-01-12 15:00:00,52.57,52.61,52.47,52.47,16899.0,47.6496,47.6858,47.5589,47.5589,16899.0
2017-01-12 15:30:00,52.47,52.77,52.47,52.74,65638.0,47.5589,47.8308,47.5589,47.8037,65638.0
2017-01-13 09:30:00,53.04,53.15,52.85,53.06,14400.0,48.0756,48.1753,47.9034,48.0937,14400.0
2017-01-13 10:00:00,53.11,53.12,52.82,52.97,8160.0,48.139,48.1481,47.8762,48.0121,8160.0
2017-01-13 10:30:00,52.96,53.12,52.94,53.1,8629.0,48.0031,48.1481,47.9849,48.13,8629.0
2017-01-13 11:00:00,53.11,53.17,53.08,53.17,6846.0,48.139,48.1934,48.1118,48.1934,6846.0
2017-01-13 11:30:00,53.14,53.17,53.09,53.17,3549.0,48.1662,48.1934,48.1209,48.1934,3549.0
2017-01-13 12:00:00,53.14,53.16,53.09,53.14,6244.0,48.1662,48.1843,48.1209,48.1662,6244.0
2017-01-13 12:30:00,53.16,53.2,53.13,53.18,7026.0,48.1843,48.2206,48.1572,48.2025,7026.0
2017-01-13 13:00:00,53.18,53.21,53.15,53.21,7904.0,48.2025,48.2297,48.1753,48.2297,7904.0
2017-01-13 13:30:00,53.22,53.25,53.18,53.2,7563.0,48.2387,48.2659,48.2025,48.2206,7563.0
2017-01-13 14:00:00,53.19,53.25,53.05,53.05,12890.0,48.2115,48.2659,48.0846,48.0846,12890.0
2017-01-13 14:30:00,53.05,53.19,53.02,53.18,16463.0,48.0846,48.2115,48.0574,48.2025,16463.0
2017-01-13 15:00:00,53.18,53.2,53.14,53.14,11887.0,48.2025,48.2206,48.1662,48.1662,11887.0
2017-01-13 15:30:00,53.13,53.22,53.07,53.2,59455.0,48.1572,48.2387,48.1028,48.2206,59455.0
2017-01-17 09:30:00,53.34,53.51,52.92,53.07,34303.0,48.3475,48.5016,47.9668,48.1028,34303.0
2017-01-17 10:00:00,53.06,53.26,53.01,53.23,5530.0,48.0937,48.275,48.0484,48.2478,5530.0
2017-01-17 10:30:00,53.13,53.18,53.01,53.02,14767.0,48.1572,48.2025,48.0484,48.0574,14767.0
2017-01-17 11:00:00,53.03,53.03,52.69,52.74,14359.0,48.0665,48.0665,47.7583,47.8037,14359.0
2017-01-17 11:30:00,52.75,52.81,52.71,52.71,6283.0,47.8127,47.8671,47.7765,47.7765,6283.0
2017-01-17 12:00:00,52.69,52.77,52.65,52.7,8827.0,47.7583,47.8308,47.7221,47.7674,8827.0
2017-01-17 12:30:00,52.67,52.7,52.55,52.57,3481.0,47.7402,47.7674,47.6314,47.6496,3481.0
2017-01-17 13:00:00,52.57,52.66,52.53,52.65,8271.0,47.6496,47.7311,47.6133,47.7221,8271.0
2017-01-17 13:30:00,52.65,52.71,52.58,52.61,10037.0,47.7221,47.7765,47.6586,47.6858,10037.0
2017-01-17 14:00:00,52.61,52.66,52.5,52.6,17900.0,47.6858,47.7311,47.5861,47.6768,17900.0
2017-01-17 14:30:00,52.6,52.73,52.37,52.48,53892.0,47.6768,47.7946,47.4683,47.568,53892.0
2017-01-17 15:00:00,52.47,52.47,52.34,52.34,24742.0,47.5589,47.5589,47.4411,47.4411,24742.0
2017-01-17 15:30:00,52.34,52.72,52.34,52.69,106360.0,47.4411,47.7855,47.4411,47.7583,106360.0
2017-01-18 09:30:00,53.06,53.49,52.9,53.31,22090.0,48.0937,48.4835,47.9487,48.3203,22090.0
2017-01-18 10:00:00,53.26,53.34,53.01,53.01,22437.0,48.275,48.3475,48.0484,48.0484,22437.0
2017-01-18 10:30:00,53.03,53.11,52.98,53.05,19431.0,48.0665,48.139,48.0212,48.0846,19431.0
2017-01-18 11:00:00,53.07,53.08,52.97,53.0,16997.0,48.1028,48.1118,48.0121,48.0393,16997.0
2017-01-18 11:30:00,53.01,53.04,52.53,52.53,76546.0,48.0484,48.0756,47.6133,47.6133,76546.0
2017-01-18 12:00:00,52.56,52.7,52.54,52.62,24534.0,47.6405,47.7674,47.6224,47.6949,24534.0
2017-01-18 12:30:00,52.64,52.66,52.44,52.46,36164.0,47.713,47.7311,47.5317,47.5499,36164.0
2017-01-18 13:00:00,52.45,52.51,52.4,52.45,14996.0,47.5408,47.5952,47.4955,47.5408,14996.0
2017-01-18 13:30:00,52.43,52.45,52.38,52.39,16458.0,47.5227,47.5408,47.4773,47.4864,16458.0
2017-01-18 14:00:00,52.39,52.5,52.37,52.5,29062.0,47.4864,47.5861,47.4683,47.5861,29062.0
2017-01-18 14:30:00,52.47,52.47,52.24,52.29,43085.0,47.5589,47.5589,47.3505,47.3958,43085.0
2017-01-18 15:00:00,52.29,52.32,52.2,52.32,27094.0,47.3958,47.423,47.3142,47.423,27094.0
2017-01-18 15:30:00,52.3,52.44,52.28,52.41,129446.0,47.4048,47.5317,47.3867,47.5045,129446.0
2017-01-19 09:30:00,52.5,52.71,52.14,52.37,18539.0,47.5861,47.7765,47.2598,47.4683,18539.0
2017-01-19 10:00:00,52.39,52.48,52.31,52.41,14226.0,47.4864,47.568,47.4139,47.5045,14226.0
2017-01-19 10:30:00,52.44,52.5,52.34,52.36,13950.0,47.5317,47.5861,47.4411,47.4592,13950.0
2017-01-19 11:00:00,52.35,52.37,52.19,52.28,17112.0,47.4502,47.4683,47.3051,47.3867,17112.0
2017-01-19 11:30:00,52.28,52.35,52.24,52.31,10225.0,47.3867,47.4502,47.3505,47.4139,10225.0
2017-01-19 12:00:00,52.31,52.38,52.23,52.29,17382.0,47.4139,47.4773,47.3414,47.3958,17382.0
2017-01-19 12:30:00,52.26,52.31,52.24,52.31,7832.0,47.3686,47.4139,47.3505,47.4139,7832.0
2017-01-19 13:00:00,52.31,52.33,52.15,52.21,7720.0,47.4139,47.432,47.2689,47.3233,7720.0
2017-01-19 13:30:00,52.18,52.26,52.18,52.22,7697.0,47.2961,47.3686,47.2961,47.3323,7697.0
2017-01-19 14:00:00,52.23,52.25,51.93,52.09,20550.0,47.3414,47.3595,47.0695,47.2145,20550.0
2017-01-19 14:30:00,52.09,52.1,51.94,51.97,26256.0,47.2145,47.2236,47.0785,47.1057,26256.0
2017-01-19 15:00:00,51.98,52.17,51.9,52.12,27044.0,47.1148,47.287,47.0423,47.2417,27044.0
2017-01-19 15:30:00,52.12,52.16,51.99,52.01,66281.0,47.2417,47.2779,47.1239,47.142,66281.0
2017-01-20 09:30:00,52.19,52.84,52.19,52.28,29873.0,47.3051,47.8943,47.3051,47.3867,29873.0
2017-01-20 10:00:00,52.28,52.3,51.99,52.05,32466.0,47.3867,47.4048,47.1239,47.1782,32466.0
2017-01-20 10:30:00,52.05,52.22,51.96,52.08,30131.0,47.1782,47.3323,47.0967,47.2054,30131.0
2017-01-20 11:00:00,52.1,52.17,52.01,52.03,21260.0,47.2236,47.287,47.142,47.1601,21260.0
2017-01-20 11:30:00,52.05,52.06,51.95,52.02,14374.0,47.1782,47.1873,47.0876,47.151,14374.0
2017-01-20 12:00:00,52.02,52.05,51.73,51.73,17294.0,47.151,47.1782,46.8882,46.8882,17294.0
2017-01-20 12:30:00,51.76,51.78,51.59,51.76,32841.0,46.9154,46.9335,46.7613,46.9154,32841.0
2017-01-20 13:00:00,51.77,52.02,51.76,52.0,13652.0,46.9244,47.151,46.9154,47.1329,13652.0
2017-01-20 13:30:00,52.0,52.02,51.95,52.01,16780.0,47.1329,47.151,47.0876,47.142,16780.0
2017-01-20 14:00:00,52.01,52.03,51.88,51.91,20838.0,47.142,47.1601,47.0241,47.0513,20838.0
2017-01-20 14:30:00,51.9,52.01,51.9,52.01,15649.0,47.0423,47.142,47.0423,47.142,15649.0
2017-01-20 15:00:00,52.0,52.04,51.85,51.92,28448.0,47.1329,47.1692,46.997,47.0604,28448.0
2017-01-20 15:30:00,51.91,52.04,51.9,52.02,91638.0,47.0513,47.1692,47.0423,47.151,91638.0
2017-01-23 09:30:00,52.0,52.13,51.58,51.71,28528.0,47.1329,47.2507,46.7522,46.8701,28528.0
2017-01-23 10:00:00,51.68,51.72,51.36,51.37,12763.0,46.8429,46.8791,46.5528,46.5619,12763.0
2017-01-23 10:30:00,51.35,51.42,51.21,51.4,12618.0,46.5438,46.6072,46.4169,46.5891,12618.0
2017-01-23 11:00:00,51.43,51.48,51.11,51.13,22775.0,46.6163,46.6616,46.3262,46.3443,22775.0
2017-01-23 11:30:00,51.13,51.24,50.82,50.96,42258.0,46.3443,46.444,46.0634,46.1903,42258.0
2017-01-23 12:00:00,50.99,51.24,50.99,51.18,9478.0,46.2174,46.444,46.2174,46.3897,9478.0
2017-01-23 12:30:00,51.18,51.23,51.14,51.18,13167.0,46.3897,46.435,46.3534,46.3897,13167.0
2017-01-23 13:00:00,51.19,51.37,51.19,51.31,12411.0,46.3987,46.5619,46.3987,46.5075,12411.0
2017-01-23 13:30:00,51.3,51.52,51.3,51.42,25359.0,46.4984,46.6978,46.4984,46.6072,25359.0
2017-01-23 14:00:00,51.42,51.47,51.39,51.42,10308.0,46.6072,46.6525,46.58,46.6072,10308.0
2017-01-23 14:30:00,51.4,51.5,51.38,51.4,10880.0,46.5891,46.6797,46.5709,46.5891,10880.0
2017-01-23 15:00:00,51.43,51.51,51.4,51.48,14663.0,46.6163,46.6888,46.5891,46.6616,14663.0
2017-01-23 15:30:00,51.49,51.51,51.41,51.42,50545.0,46.6707,46.6888,46.5981,46.6072,50545.0
2017-01-24 09:30:00,51.8,52.0,51.43,51.55,33138.0,46.9516,47.1329,46.6163,46.725,33138.0
2017-01-24 10:00:00,51.63,51.74,51.36,51.47,38013.0,46.7975,46.8973,46.5528,46.6525,38013.0
2017-01-24 10:30:00,51.51,51.57,51.37,51.51,21469.0,46.6888,46.7432,46.5619,46.6888,21469.0
2017-01-24 11:00:00,51.5,51.53,51.43,51.49,34491.0,46.6797,46.7069,46.6163,46.6707,34491.0
2017-01-24 11:30:00,51.49,51.65,51.36,51.54,51158.0,46.6707,46.8157,46.5528,46.716,51158.0
2017-01-24 12:00:00,51.54,51.59,51.5,51.55,49765.0,46.716,46.7613,46.6797,46.725,49765.0
2017-01-24 12:30:00,51.55,51.61,51.53,51.56,30460.0,46.725,46.7794,46.7069,46.7341,30460.0
2017-01-24 13:00:00,51.56,51.59,51.52,51.53,30422.0,46.7341,46.7613,46.6978,46.7069,30422.0
2017-01-24 13:30:00,51.55,51.57,51.49,51.54,96933.0,46.725,46.7432,46.6707,46.716,96933.0
2017-01-24 14:00:00,51.54,51.83,51.51,51.71,59436.0,46.716,46.9788,46.6888,46.8701,59436.0
2017-01-24 14:30:00,51.71,51.77,51.62,51.75,21359.0,46.8701,46.9244,46.7885,46.9063,21359.0
2017-01-24 15:00:00,51.75,51.79,51.71,51.73,31713.0,46.9063,46.9426,46.8701,46.8882,31713.0
2017-01-24 15:30:00,51.72,51.77,51.66,51.7,71261.0,46.8791,46.9244,46.8247,46.861,71261.0
2017-01-25 09:30:00,52.08,52.19,51.5,52.01,22036.0,47.2054,47.3051,46.6797,47.142,22036.0
2017-01-25 10:00:00,52.02,52.07,51.93,51.98,22279.0,47.151,47.1964,47.0695,47.1148,22279.0
2017-01-25 10:30:00,51.98,52.0,51.86,51.95,14700.0,47.1148,47.1329,47.006,47.0876,14700.0
2017-01-25 11:00:00,51.97,52.04,51.86,51.86,18795.0,47.1057,47.1692,47.006,47.006,18795.0
2017-01-25 11:30:00,51.91,51.92,51.77,51.86,9976.0,47.0513,47.0604,46.9244,47.006,9976.0
2017-01-25 12:00:00,51.89,51.91,51.75,51.82,13852.0,47.0332,47.0513,46.9063,46.9698,13852.0
2017-01-25 12:30:00,51.83,51.83,51.71,51.81,14503.0,46.9788,46.9788,46.8701,46.9607,14503.0
2017-01-25 13:00:00,51.82,51.86,51.74,51.83,90961.0,46.9698,47.006,46.8973,46.9788,90961.0
2017-01-25 13:30:00,51.82,51.85,51.78,51.83,46583.0,46.9698,46.997,46.9335,46.9788,46583.0
2017-01-25 14:00:00,51.84,51.85,51.8,51.83,48852.0,46.9879,46.997,46.9516,46.9788,48852.0
2017-01-25 14:30:00,51.83,51.86,51.78,51.79,44391.0,46.9788,47.006,46.9335,46.9426,44391.0
2017-01-25 15:00:00,51.81,51.85,51.77,51.82,131997.0,46.9607,46.997,46.9244,46.9698,131997.0
2017-01-25 15:30:00,51.82,51.85,51.72,51.75,170001.0,46.9698,46.997,46.8791,46.9063,170001.0
2017-01-26 09:30:00,51.89,52.47,51.89,52.21,135749.0,47.0332,47.5589,47.0332,47.3233,135749.0
2017-01-26 10:00:00,52.22,52.32,52.17,52.21,24617.0,47.3323,47.423,47.287,47.3233,24617.0
2017-01-26 10:30:00,52.21,52.25,51.89,51.97,43749.0,47.3233,47.3595,47.0332,47.1057,43749.0
2017-01-26 11:00:00,51.97,51.99,51.76,51.78,91791.0,47.1057,47.1239,46.9154,46.9335,91791.0
2017-01-26 11:30:00,51.76,51.92,51.76,51.86,33255.0,46.9154,47.0604,46.9154,47.006,33255.0
2017-01-26 12:00:00,51.85,51.89,51.81,51.81,24346.0,46.997,47.0332,46.9607,46.9607,24346.0
2017-01-26 12:30:00,51.84,51.84,51.68,51.78,12614.0,46.9879,46.9879,46.8429,46.9335,12614.0
2017-01-26 13:00:00,51.82,51.87,51.78,51.8,16997.0,46.9698,47.0151,46.9335,46.9516,16997.0
2017-01-26 13:30:00,51.8,51.86,51.74,51.83,32986.0,46.9516,47.006,46.8973,46.9788,32986.0
2017-01-26 14:00:00,51.82,51.84,51.78,51.79,34291.0,46.9698,46.9879,46.9335,46.9426,34291.0
2017-01-26 14:30:00,51.79,51.8,51.74,51.77,17407.0,46.9426,46.9516,46.8973,46.9244,17407.0
2017-01-26 15:00:00,51.77,51.79,51.71,51.73,45015.0,46.9244,46.9426,46.8701,46.8882,45015.0
2017-01-26 15:30:00,51.73,51.77,51.66,51.69,107551.0,46.8882,46.9244,46.8247,46.8519,107551.0
2017-01-27 09:30:00,51.72,51.74,51.29,51.43,47601.0,46.8791,46.8973,46.4894,46.6163,47601.0
2017-01-27 10:00:00,51.49,51.57,51.38,51.44,74622.0,46.6707,46.7432,46.5709,46.6253,74622.0
2017-01-27 10:30:00,51.45,51.56,51.38,51.43,73615.0,46.6344,46.7341,46.5709,46.6163,73615.0
2017-01-27 11:00:00,51.44,51.45,51.31,51.35,26311.0,46.6253,46.6344,46.5075,46.5438,26311.0
2017-01-27 11:30:00,51.34,51.54,51.25,51.53,19969.0,46.5347,46.716,46.4531,46.7069,19969.0
2017-01-27 12:00:00,51.52,51.57,51.38,51.42,41434.0,46.6978,46.7432,46.5709,46.6072,41434.0
2017-01-27 12:30:00,51.41,51.47,51.35,51.35,24840.0,46.5981,46.6525,46.5438,46.5438,24840.0
2017-01-27 13:00:00,51.37,51.54,51.35,51.52,32106.0,46.5619,46.716,46.5438,46.6978,32106.0
2017-01-27 13:30:00,51.49,51.55,51.48,51.49,48419.0,46.6707,46.725,46.6616,46.6707,48419.0
2017-01-27 14:00:00,51.49,51.52,51.33,51.41,97243.0,46.6707,46.6978,46.5256,46.5981,97243.0
2017-01-27 14:30:00,51.41,51.55,51.39,51.55,87679.0,46.5981,46.725,46.58,46.725,87679.0
2017-01-27 15:00:00,51.54,51.59,51.48,51.51,33098.0,46.716,46.7613,46.6616,46.6888,33098.0
2017-01-27 15:30:00,51.5,51.61,51.46,51.47,159175.0,46.6797,46.7794,46.6435,46.6525,159175.0
2017-01-30 09:30:00,51.07,51.5,50.96,51.21,68179.0,46.29,46.6797,46.1903,46.4169,68179.0
2017-01-30 10:00:00,51.2,51.2,50.49,50.57,31411.0,46.4078,46.4078,45.7642,45.8368,31411.0
2017-01-30 10:30:00,50.59,50.71,50.55,50.64,21448.0,45.8549,45.9637,45.8186,45.9002,21448.0
2017-01-30 11:00:00,50.62,50.86,50.62,50.78,22822.0,45.8821,46.0996,45.8821,46.0271,22822.0
2017-01-30 11:30:00,50.79,50.84,50.73,50.76,80352.0,46.0362,46.0815,45.9818,46.009,80352.0
2017-01-30 12:00:00,50.78,51.03,50.78,50.94,29120.0,46.0271,46.2537,46.0271,46.1721,29120.0
2017-01-30 12:30:00,50.94,50.95,50.82,50.84,12071.0,46.1721,46.1812,46.0634,46.0815,12071.0
2017-01-30 13:00:00,50.84,50.9,50.84,50.88,16522.0,46.0815,46.1359,46.0815,46.1177,16522.0
2017-01-30 13:30:00,50.87,50.87,50.74,50.83,38672.0,46.1087,46.1087,45.9908,46.0724,38672.0
2017-01-30 14:00:00,50.82,51.15,50.79,51.15,38013.0,46.0634,46.3625,46.0362,46.3625,38013.0
2017-01-30 14:30:00,51.15,51.19,50.99,51.05,42600.0,46.3625,46.3987,46.2174,46.2718,42600.0
2017-01-30 15:00:00,51.05,51.05,50.94,51.05,72043.0,46.2718,46.2718,46.1721,46.2718,72043.0
2017-01-30 15:30:00,51.05,51.05,50.94,51.04,127552.0,46.2718,46.2718,46.1721,46.2628,127552.0
2017-01-31 09:30:00,51.05,51.58,50.92,51.05,41742.0,46.2718,46.7522,46.154,46.2718,41742.0
2017-01-31 10:00:00,51.09,51.14,50.81,50.86,16446.0,46.3081,46.3534,46.0543,46.0996,16446.0
2017-01-31 10:30:00,50.87,51.12,50.87,51.09,27573.0,46.1087,46.3353,46.1087,46.3081,27573.0
2017-01-31 11:00:00,51.08,51.22,51.07,51.13,37002.0,46.299,46.4259,46.29,46.3443,37002.0
2017-01-31 11:30:00,51.13,51.14,50.99,51.04,53860.0,46.3443,46.3534,46.2174,46.2628,53860.0
2017-01-31 12:00:00,51.04,51.27,51.03,51.27,29774.0,46.2628,46.4712,46.2537,46.4712,29774.0
2017-01-31 12:30:00,51.28,51.32,51.23,51.31,35492.0,46.4803,46.5166,46.435,46.5075,35492.0
2017-01-31 13:00:00,51.31,51.31,51.12,51.27,27468.0,46.5075,46.5075,46.3353,46.4712,27468.0
2017-01-31 13:30:00,51.28,51.33,51.18,51.23,30179.0,46.4803,46.5256,46.3897,46.435,30179.0
2017-01-31 14:00:00,51.23,51.35,51.2,51.33,33168.0,46.435,46.5438,46.4078,46.5256,33168.0
2017-01-31 14:30:00,51.33,51.44,51.3,51.43,51410.0,46.5256,46.6253,46.4984,46.6163,51410.0
2017-01-31 15:00:00,51.44,51.49,51.39,51.43,58695.0,46.6253,46.6707,46.58,46.6163,58695.0
2017-01-31 15:30:00,51.42,51.54,51.39,51.5,240201.0,46.6072,46.716,46.58,46.6797,240201.0
2017-02-01 09:30:00,52.74,53.09,52.5,52.95,96269.0,47.8037,48.1209,47.5861,47.994,96269.0
2017-02-01 10:00:00,52.95,52.99,52.53,52.53,119874.0,47.994,48.0303,47.6133,47.6133,119874.0
2017-02-01 10:30:00,52.54,52.68,52.44,52.63,141515.0,47.6224,47.7493,47.5317,47.7039,141515.0
2017-02-01 11:00:00,52.65,52.84,52.5,52.51,38021.0,47.7221,47.8943,47.5861,47.5952,38021.0
2017-02-01 11:30:00,52.53,52.59,52.45,52.56,65296.0,47.6133,47.6677,47.5408,47.6405,65296.0
2017-02-01 12:00:00,52.57,52.77,52.56,52.72,60811.0,47.6496,47.8308,47.6405,47.7855,60811.0
2017-02-01 12:30:00,52.72,52.77,52.66,52.68,38637.0,47.7855,47.8308,47.7311,47.7493,38637.0
2017-02-01 13:00:00,52.67,52.75,52.59,52.69,35831.0,47.7402,47.8127,47.6677,47.7583,35831.0
2017-02-01 13:30:00,52.68,52.76,52.63,52.76,36981.0,47.7493,47.8218,47.7039,47.8218,36981.0
2017-02-01 14:00:00,52.73,52.97,52.72,52.84,85866.0,47.7946,48.0121,47.7855,47.8943,85866.0
2017-02-01 14:30:00,52.85,52.9,52.7,52.79,75670.0,47.9034,47.9487,47.7674,47.849,75670.0
2017-02-01 15:00:00,52.8,52.91,52.77,52.82,144845.0,47.858,47.9577,47.8308,47.8762,144845.0
2017-02-01 15:30:00,52.82,52.89,52.74,52.89,190965.0,47.8762,47.9396,47.8037,47.9396,190965.0
2017-02-02 09:30:00,52.71,52.75,52.33,52.62,40408.0,47.7765,47.8127,47.432,47.6949,40408.0
2017-02-02 10:00:00,52.58,52.86,52.58,52.82,28856.0,47.6586,47.9124,47.6586,47.8762,28856.0
2017-02-02 10:30:00,52.82,53.09,52.8,53.09,29883.0,47.8762,48.1209,47.858,48.1209,29883.0
2017-02-02 11:00:00,53.09,53.12,52.66,52.69,58231.0,48.1209,48.1481,47.7311,47.7583,58231.0
2017-02-02 11:30:00,52.68,52.71,52.64,52.65,61153.0,47.7493,47.7765,47.713,47.7221,61153.0
2017-02-02 12:00:00,52.65,52.77,52.63,52.76,53590.0,47.7221,47.8308,47.7039,47.8218,53590.0
2017-02-02 12:30:00,52.76,52.9,52.75,52.78,34437.0,47.8218,47.9487,47.8127,47.8399,34437.0
2017-02-02 13:00:00,52.78,52.82,52.71,52.72,23231.0,47.8399,47.8762,47.7765,47.7855,23231.0
2017-02-02 13:30:00,52.71,52.93,52.71,52.88,67868.0,47.7765,47.9759,47.7765,47.9305,67868.0
2017-02-02 14:00:00,52.88,52.88,52.75,52.76,29199.0,47.9305,47.9305,47.8127,47.8218,29199.0
2017-02-02 14:30:00,52.75,52.88,52.71,52.86,55963.0,47.8127,47.9305,47.7765,47.9124,55963.0
2017-02-02 15:00:00,52.86,52.87,52.77,52.83,66571.0,47.9124,47.9215,47.8308,47.8852,66571.0
2017-02-02 15:30:00,52.82,52.91,52.79,52.82,138335.0,47.8762,47.9577,47.849,47.8762,138335.0
2017-02-03 09:30:00,52.97,53.26,52.86,53.16,59116.0,48.0121,48.275,47.9124,48.1843,59116.0
2017-02-03 10:00:00,53.15,53.44,53.09,53.23,63065.0,48.1753,48.4381,48.1209,48.2478,63065.0
2017-02-03 10:30:00,53.25,53.33,53.19,53.24,51929.0,48.2659,48.3384,48.2115,48.2569,51929.0
2017-02-03 11:00:00,53.25,53.31,53.21,53.3,75795.0,48.2659,48.3203,48.2297,48.3112,75795.0
2017-02-03 11:30:00,53.3,53.47,53.27,53.3,56593.0,48.3112,48.4653,48.284,48.3112,56593.0
2017-02-03 12:00:00,53.31,53.34,53.2,53.21,33419.0,48.3203,48.3475,48.2206,48.2297,33419.0
2017-02-03 12:30:00,53.22,53.35,53.17,53.34,58075.0,48.2387,48.3566,48.1934,48.3475,58075.0
2017-02-03 13:00:00,53.34,53.36,53.28,53.31,43058.0,48.3475,48.3656,48.2931,48.3203,43058.0
2017-02-03 13:30:00,53.31,53.32,53.25,53.26,29016.0,48.3203,48.3294,48.2659,48.275,29016.0
2017-02-03 14:00:00,53.27,53.31,53.23,53.25,41614.0,48.284,48.3203,48.2478,48.2659,41614.0
2017-02-03 14:30:00,53.26,53.39,53.24,53.33,73403.0,48.275,48.3928,48.2569,48.3384,73403.0
2017-02-03 15:00:00,53.34,53.34,53.25,53.25,72872.0,48.3475,48.3475,48.2659,48.2659,72872.0
2017-02-03 15:30:00,53.27,53.48,53.26,53.32,309414.0,48.284,48.4744,48.275,48.3294,309414.0
2017-02-06 09:30:00,53.47,53.54,53.1,53.46,40423.0,48.4653,48.5288,48.13,48.4563,40423.0
2017-02-06 10:00:00,53.46,53.53,53.34,53.44,36709.0,48.4563,48.5197,48.3475,48.4381,36709.0
2017-02-06 10:30:00,53.43,53.51,53.36,53.48,51325.0,48.4291,48.5016,48.3656,48.4744,51325.0
2017-02-06 11:00:00,53.46,53.53,53.4,53.48,49068.0,48.4563,48.5197,48.4019,48.4744,49068.0
2017-02-06 11:30:00,53.5,53.52,53.35,53.36,24208.0,48.4925,48.5106,48.3566,48.3656,24208.0
2017-02-06 12:00:00,53.35,53.46,53.34,53.42,35768.0,48.3566,48.4563,48.3475,48.42,35768.0
2017-02-06 12:30:00,53.43,53.49,53.37,53.37,40192.0,48.4291,48.4835,48.3747,48.3747,40192.0
2017-02-06 13:00:00,53.37,53.4,53.26,53.4,25585.0,48.3747,48.4019,48.275,48.4019,25585.0
2017-02-06 13:30:00,53.39,53.43,53.28,53.28,43529.0,48.3928,48.4291,48.2931,48.2931,43529.0
2017-02-06 14:00:00,53.29,53.38,53.28,53.36,49176.0,48.3022,48.3838,48.2931,48.3656,49176.0
2017-02-06 14:30:00,53.34,53.36,53.26,53.27,56083.0,48.3475,48.3656,48.275,48.284,56083.0
2017-02-06 15:00:00,53.25,53.41,53.25,53.32,96637.0,48.2659,48.4109,48.2659,48.3294,96637.0
2017-02-06 15:30:00,53.32,53.48,53.26,53.39,251538.0,48.3294,48.4744,48.275,48.3928,251538.0
2017-02-07 09:30:00,54.43,55.57,53.78,55.31,254947.0,49.3355,50.3688,48.7463,50.1331,254947.0
2017-02-07 10:00:00,55.29,56.06,54.86,55.95,193707.0,50.115,50.8129,49.7252,50.7132,193707.0
2017-02-07 10:30:00,55.98,56.01,55.5,55.74,134872.0,50.7404,50.7676,50.3053,50.5229,134872.0
2017-02-07 11:00:00,55.74,55.92,55.59,55.8,95478.0,50.5229,50.686,50.3869,50.5772,95478.0
2017-02-07 11:30:00,55.81,56.17,55.72,56.08,128191.0,50.5863,50.9126,50.5047,50.831,128191.0
2017-02-07 12:00:00,56.09,56.58,55.97,56.0,67027.0,50.8401,51.2842,50.7313,50.7585,67027.0
2017-02-07 12:30:00,56.02,56.2,55.93,56.11,48145.0,50.7767,50.9398,50.6951,50.8582,48145.0
2017-02-07 13:00:00,56.09,56.54,56.04,56.44,63722.0,50.8401,51.248,50.7948,51.1573,63722.0
2017-02-07 13:30:00,56.42,56.9,56.36,56.8,115523.0,51.1392,51.5743,51.0848,51.4836,115523.0
2017-02-07 14:00:00,56.78,57.11,56.77,57.01,119553.0,51.4655,51.7646,51.4565,51.674,119553.0
2017-02-07 14:30:00,57.02,57.22,56.95,57.05,131850.0,51.6831,51.8643,51.6196,51.7102,131850.0
2017-02-07 15:00:00,57.05,57.09,56.92,56.97,159736.0,51.7102,51.7465,51.5924,51.6377,159736.0
2017-02-07 15:30:00,56.97,57.01,56.77,56.93,372617.0,51.6377,51.674,51.4565,51.6015,372617.0
2017-02-08 09:30:00,57.25,57.87,57.08,57.71,262488.0,51.8915,52.4535,51.7374,52.3085,262488.0
2017-02-08 10:00:00,57.72,58.08,57.66,58.02,187982.0,52.3175,52.6438,52.2632,52.5895,187982.0
2017-02-08 10:30:00,58.02,58.12,57.82,57.99,131380.0,52.5895,52.6801,52.4082,52.5623,131380.0
2017-02-08 11:00:00,57.98,58.05,57.65,57.65,125226.0,52.5532,52.6166,52.2541,52.2541,125226.0
2017-02-08 11:30:00,57.67,57.77,57.24,57.49,180043.0,52.2722,52.3629,51.8825,52.1091,180043.0
2017-02-08 12:00:00,57.48,57.53,57.04,57.06,113777.0,52.1,52.1453,51.7012,51.7193,113777.0
2017-02-08 12:30:00,57.05,57.25,56.95,57.23,52174.0,51.7102,51.8915,51.6196,51.8734,52174.0
2017-02-08 13:00:00,57.23,57.4,57.16,57.4,53631.0,51.8734,52.0275,51.81,52.0275,53631.0
2017-02-08 13:30:00,57.42,57.43,57.27,57.31,83681.0,52.0456,52.0547,51.9097,51.9459,83681.0
2017-02-08 14:00:00,57.31,57.35,57.08,57.08,67952.0,51.9459,51.9822,51.7374,51.7374,67952.0
2017-02-08 14:30:00,57.07,57.32,57.07,57.27,115336.0,51.7284,51.955,51.7284,51.9097,115336.0
2017-02-08 15:00:00,57.27,57.38,57.26,57.31,100985.0,51.9097,52.0094,51.9006,51.9459,100985.0
2017-02-08 15:30:00,57.32,57.32,57.07,57.16,399663.0,51.955,51.955,51.7284,51.81,399663.0
2017-02-09 09:30:00,57.17,57.84,57.16,57.8,55073.0,51.819,52.4263,51.81,52.39,55073.0
2017-02-09 10:00:00,57.82,57.93,57.54,57.66,55185.0,52.4082,52.5079,52.1544,52.2632,55185.0
2017-02-09 10:30:00,57.67,57.8,57.55,57.8,55492.0,52.2722,52.39,52.1634,52.39,55492.0
2017-02-09 11:00:00,57.8,58.22,57.8,58.22,62840.0,52.39,52.7707,52.39,52.7707,62840.0
2017-02-09 11:30:00,58.21,58.55,58.21,58.32,93483.0,52.7617,53.0699,52.7617,52.8614,93483.0
2017-02-09 12:00:00,58.3,58.51,58.08,58.15,123370.0,52.8432,53.0336,52.6438,52.7073,123370.0
2017-02-09 12:30:00,58.15,58.22,57.99,58.1,44764.0,52.7073,52.7707,52.5623,52.662,44764.0
2017-02-09 13:00:00,58.09,58.21,58.07,58.21,34634.0,52.6529,52.7617,52.6348,52.7617,34634.0
2017-02-09 13:30:00,58.22,58.34,58.12,58.3,39359.0,52.7707,52.8795,52.6801,52.8432,39359.0
2017-02-09 14:00:00,58.31,58.57,58.28,58.45,56306.0,52.8523,53.088,52.8251,52.9792,56306.0
2017-02-09 14:30:00,58.46,58.49,58.32,58.36,39131.0,52.9883,53.0155,52.8614,52.8976,39131.0
2017-02-09 15:00:00,58.35,58.51,58.35,58.5,61999.0,52.8886,53.0336,52.8886,53.0245,61999.0
2017-02-09 15:30:00,58.51,58.51,58.3,58.3,180660.0,53.0336,53.0336,52.8432,52.8432,180660.0
2017-02-10 09:30:00,58.46,58.93,58.37,58.86,88006.0,52.9883,53.4143,52.9067,53.3508,88006.0
2017-02-10 10:00:00,58.83,59.22,58.68,59.15,116345.0,53.3236,53.6771,53.1877,53.6137,116345.0
2017-02-10 10:30:00,59.15,59.42,59.13,59.4,99968.0,53.6137,53.8584,53.5956,53.8403,99968.0
2017-02-10 11:00:00,59.39,59.49,59.05,59.05,113219.0,53.8312,53.9219,53.5231,53.5231,113219.0
2017-02-10 11:30:00,59.04,59.09,58.87,58.87,65098.0,53.514,53.5593,53.3599,53.3599,65098.0
2017-02-10 12:00:00,58.89,58.9,58.72,58.82,63597.0,53.378,53.3871,53.2239,53.3146,63597.0
2017-02-10 12:30:00,58.81,58.86,58.75,58.8,47199.0,53.3055,53.3508,53.2511,53.2965,47199.0
2017-02-10 13:00:00,58.79,58.79,58.66,58.73,54357.0,53.2874,53.2874,53.1696,53.233,54357.0
2017-02-10 13:30:00,58.73,58.88,58.68,58.69,62023.0,53.233,53.369,53.1877,53.1967,62023.0
2017-02-10 14:00:00,58.69,58.79,58.67,58.74,59460.0,53.1967,53.2874,53.1786,53.2421,59460.0
2017-02-10 14:30:00,58.73,58.79,58.6,58.6,86560.0,53.233,53.2874,53.1152,53.1152,86560.0
2017-02-10 15:00:00,58.6,58.63,58.52,58.55,79984.0,53.1152,53.1424,53.0427,53.0699,79984.0
2017-02-10 15:30:00,58.56,58.73,58.55,58.71,162836.0,53.0789,53.233,53.0699,53.2149,162836.0
2017-02-13 09:30:00,59.0,59.38,58.84,59.35,112565.0,53.4777,53.8222,53.3327,53.795,112565.0
2017-02-13 10:00:00,59.37,59.54,58.99,59.0,68954.0,53.8131,53.9672,53.4687,53.4777,68954.0
2017-02-13 10:30:00,59.01,59.06,58.72,58.84,35523.0,53.4868,53.5321,53.2239,53.3327,35523.0
2017-02-13 11:00:00,58.85,58.91,58.73,58.9,47665.0,53.3418,53.3962,53.233,53.3871,47665.0
2017-02-13 11:30:00,58.92,59.17,58.87,59.1,37494.0,53.4052,53.6318,53.3599,53.5684,37494.0
2017-02-13 12:00:00,59.11,59.15,59.01,59.01,29394.0,53.5774,53.6137,53.4868,53.4868,29394.0
2017-02-13 12:30:00,59.02,59.06,58.98,59.03,33953.0,53.4959,53.5321,53.4596,53.5049,33953.0
2017-02-13 13:00:00,59.03,59.09,59.01,59.09,33562.0,53.5049,53.5593,53.4868,53.5593,33562.0
2017-02-13 13:30:00,59.08,59.11,58.96,59.07,42131.0,53.5502,53.5774,53.4415,53.5412,42131.0
2017-02-13 14:00:00,59.07,59.1,59.03,59.04,42331.0,53.5412,53.5684,53.5049,53.514,42331.0
2017-02-13 14:30:00,59.03,59.08,59.0,59.0,43002.0,53.5049,53.5502,53.4777,53.4777,43002.0
2017-02-13 15:00:00,59.01,59.17,59.0,59.16,63427.0,53.4868,53.6318,53.4777,53.6228,63427.0
2017-02-13 15:30:00,59.16,59.3,59.13,59.27,138055.0,53.6228,53.7497,53.5956,53.7225,138055.0
2017-02-14 09:30:00,59.02,59.45,58.91,59.15,41567.0,53.4959,53.8856,53.3962,53.6137,41567.0
2017-02-14 10:00:00,59.13,59.3,59.08,59.24,38900.0,53.5956,53.7497,53.5502,53.6953,38900.0
2017-02-14 10:30:00,59.24,59.36,59.09,59.3,56169.0,53.6953,53.804,53.5593,53.7497,56169.0
2017-02-14 11:00:00,59.31,59.41,59.27,59.38,37948.0,53.7587,53.8494,53.7225,53.8222,37948.0
2017-02-14 11:30:00,59.38,59.48,59.32,59.47,31002.0,53.8222,53.9128,53.7678,53.9037,31002.0
2017-02-14 12:00:00,59.47,59.62,59.47,59.48,38984.0,53.9037,54.0397,53.9037,53.9128,38984.0
2017-02-14 12:30:00,59.5,59.5,59.31,59.33,64696.0,53.9309,53.9309,53.7587,53.7768,64696.0
2017-02-14 13:00:00,59.32,59.37,59.28,59.36,34303.0,53.7678,53.8131,53.7315,53.804,34303.0
2017-02-14 13:30:00,59.36,59.5,59.35,59.49,34081.0,53.804,53.9309,53.795,53.9219,34081.0
2017-02-14 14:00:00,59.49,59.51,59.46,59.49,37622.0,53.9219,53.94,53.8947,53.9219,37622.0
2017-02-14 14:30:00,59.47,59.55,59.43,59.45,41934.0,53.9037,53.9763,53.8675,53.8856,41934.0
2017-02-14 15:00:00,59.45,59.46,59.41,59.45,61134.0,53.8856,53.8947,53.8494,53.8856,61134.0
2017-02-14 15:30:00,59.45,59.49,59.34,59.38,166455.0,53.8856,53.9219,53.7859,53.8222,166455.0
2017-02-15 09:30:00,59.55,59.59,59.27,59.38,71565.0,53.9763,54.0125,53.7225,53.8222,71565.0
2017-02-15 10:00:00,59.36,59.49,59.28,59.36,90344.0,53.804,53.9219,53.7315,53.804,90344.0
2017-02-15 10:30:00,59.37,59.46,59.22,59.26,52603.0,53.8131,53.8947,53.6771,53.7134,52603.0
2017-02-15 11:00:00,59.27,59.37,59.24,59.35,44320.0,53.7225,53.8131,53.6953,53.795,44320.0
2017-02-15 11:30:00,59.34,59.34,59.13,59.28,59796.0,53.7859,53.7859,53.5956,53.7315,59796.0
2017-02-15 12:00:00,59.29,59.34,59.23,59.31,40838.0,53.7406,53.7859,53.6862,53.7587,40838.0
2017-02-15 12:30:00,59.31,59.31,59.23,59.24,30168.0,53.7587,53.7587,53.6862,53.6953,30168.0
2017-02-15 13:00:00,59.23,59.27,59.11,59.21,40654.0,53.6862,53.7225,53.5774,53.6681,40654.0
2017-02-15 13:30:00,59.21,59.42,59.2,59.36,62355.0,53.6681,53.8584,53.659,53.804,62355.0
2017-02-15 14:00:00,59.36,59.38,59.26,59.35,44862.0,53.804,53.8222,53.7134,53.795,44862.0
2017-02-15 14:30:00,59.36,59.37,59.27,59.32,57162.0,53.804,53.8131,53.7225,53.7678,57162.0
2017-02-15 15:00:00,59.33,59.39,59.29,59.31,64031.0,53.7768,53.8312,53.7406,53.7587,64031.0
2017-02-15 15:30:00,59.32,59.44,59.19,59.25,192274.0,53.7678,53.8765,53.6499,53.7043,192274.0
2017-02-16 09:30:00,59.45,59.55,59.14,59.16,30270.0,53.8856,53.9763,53.6046,53.6228,30270.0
2017-02-16 10:00:00,59.14,59.19,59.04,59.18,37799.0,53.6046,53.6499,53.514,53.6409,37799.0
2017-02-16 10:30:00,59.18,59.19,58.83,58.94,42659.0,53.6409,53.6499,53.3236,53.4233,42659.0
2017-02-16 11:00:00,58.96,59.06,58.86,59.05,73373.0,53.4415,53.5321,53.3508,53.5231,73373.0
2017-02-16 11:30:00,59.05,59.06,58.76,58.79,65810.0,53.5231,53.5321,53.2602,53.2874,65810.0
2017-02-16 12:00:00,58.8,58.81,58.61,58.65,54894.0,53.2965,53.3055,53.1242,53.1605,54894.0
2017-02-16 12:30:00,58.66,58.86,58.65,58.82,49874.0,53.1696,53.3508,53.1605,53.3146,49874.0
2017-02-16 13:00:00,58.81,58.82,58.61,58.62,51132.0,53.3055,53.3146,53.1242,53.1333,51132.0
2017-02-16 13:30:00,58.62,58.8,58.48,58.78,45054.0,53.1333,53.2965,53.0064,53.2783,45054.0
2017-02-16 14:00:00,58.77,58.83,58.67,58.72,60723.0,53.2693,53.3236,53.1786,53.2239,60723.0
2017-02-16 14:30:00,58.72,58.91,58.7,58.91,64445.0,53.2239,53.3962,53.2058,53.3962,64445.0
2017-02-16 15:00:00,58.9,58.98,58.85,58.88,55661.0,53.3871,53.4596,53.3418,53.369,55661.0
2017-02-16 15:30:00,58.87,58.9,58.77,58.84,181320.0,53.3599,53.3871,53.2693,53.3327,181320.0
2017-02-17 09:30:00,58.74,59.04,58.65,58.77,32407.0,53.2421,53.514,53.1605,53.2693,32407.0
2017-02-17 10:00:00,58.8,59.22,58.8,59.06,59729.0,53.2965,53.6771,53.2965,53.5321,59729.0
2017-02-17 10:30:00,59.07,59.52,58.92,59.49,217227.0,53.5412,53.9491,53.4052,53.9219,217227.0
2017-02-17 11:00:00,59.49,59.55,59.19,59.33,85592.0,53.9219,53.9763,53.6499,53.7768,85592.0
2017-02-17 11:30:00,59.34,59.55,59.34,59.51,31122.0,53.7859,53.9763,53.7859,53.94,31122.0
2017-02-17 12:00:00,59.51,59.6,59.44,59.44,70002.0,53.94,54.0216,53.8765,53.8765,70002.0
2017-02-17 12:30:00,59.44,59.58,59.44,59.55,23627.0,53.8765,54.0034,53.8765,53.9763,23627.0
2017-02-17 13:00:00,59.56,59.63,59.47,59.47,50621.0,53.9853,54.0488,53.9037,53.9037,50621.0
2017-02-17 13:30:00,59.47,59.5,59.44,59.47,24285.0,53.9037,53.9309,53.8765,53.9037,24285.0
2017-02-17 14:00:00,59.46,59.49,59.45,59.47,20940.0,53.8947,53.9219,53.8856,53.9037,20940.0
2017-02-17 14:30:00,59.47,59.69,59.4,59.62,61037.0,53.9037,54.1031,53.8403,54.0397,61037.0
2017-02-17 15:00:00,59.62,59.8,59.61,59.8,54500.0,54.0397,54.2029,54.0306,54.2029,54500.0
2017-02-17 15:30:00,59.8,60.0,59.76,59.99,180125.0,54.2029,54.3841,54.1666,54.3751,180125.0
2017-02-21 09:30:00,59.99,60.5,59.77,59.8,81585.0,54.3751,54.8373,54.1757,54.2029,81585.0
2017-02-21 10:00:00,59.86,60.02,59.8,59.9,61025.0,54.2572,54.4023,54.2029,54.2935,61025.0
2017-02-21 10:30:00,59.89,60.0,59.62,59.89,103914.0,54.2844,54.3841,54.0397,54.2844,103914.0
2017-02-21 11:00:00,59.9,60.02,59.73,59.74,77769.0,54.2935,54.4023,54.1394,54.1485,77769.0
2017-02-21 11:30:00,59.75,59.8,59.6,59.6,78674.0,54.1575,54.2029,54.0216,54.0216,78674.0
2017-02-21 12:00:00,59.6,59.66,59.51,59.64,53151.0,54.0216,54.076,53.94,54.0578,53151.0
2017-02-21 12:30:00,59.64,59.76,59.49,59.53,101597.0,54.0578,54.1666,53.9219,53.9581,101597.0
2017-02-21 13:00:00,59.55,59.72,59.55,59.69,32674.0,53.9763,54.1303,53.9763,54.1031,32674.0
2017-02-21 13:30:00,59.69,59.74,59.57,59.68,34327.0,54.1031,54.1485,53.9944,54.0941,34327.0
2017-02-21 14:00:00,59.68,59.68,59.59,59.65,80252.0,54.0941,54.0941,54.0125,54.0669,80252.0
2017-02-21 14:30:00,59.65,59.74,59.59,59.69,83269.0,54.0669,54.1485,54.0125,54.1031,83269.0
2017-02-21 15:00:00,59.69,59.72,59.66,59.67,58040.0,54.1031,54.1303,54.076,54.085,58040.0
2017-02-21 15:30:00,59.68,59.68,59.56,59.65,196459.0,54.0941,54.0941,53.9853,54.0669,196459.0
2017-02-22 09:30:00,59.51,59.76,59.49,59.75,50604.0,54.0841,54.3113,54.0659,54.3022,50604.0
2017-02-22 10:00:00,59.79,59.95,59.76,59.78,58863.0,54.3385,54.4839,54.3113,54.3294,58863.0
2017-02-22 10:30:00,59.77,59.79,59.57,59.62,39857.0,54.3203,54.3385,54.1386,54.184,39857.0
2017-02-22 11:00:00,59.61,59.67,59.51,59.59,127080.0,54.1749,54.2295,54.0841,54.1568,127080.0
2017-02-22 11:30:00,59.57,59.58,59.44,59.5,102033.0,54.1386,54.1477,54.0204,54.075,102033.0
2017-02-22 12:00:00,59.49,59.72,59.42,59.71,77207.0,54.0659,54.2749,54.0023,54.2658,77207.0
2017-02-22 12:30:00,59.71,59.93,59.59,59.93,125362.0,54.2658,54.4658,54.1568,54.4658,125362.0
2017-02-22 13:00:00,59.92,60.0,59.87,59.91,40987.0,54.4567,54.5294,54.4112,54.4476,40987.0
2017-02-22 13:30:00,59.91,59.98,59.9,59.98,35699.0,54.4476,54.5112,54.4385,54.5112,35699.0
2017-02-22 14:00:00,59.98,60.0,59.82,59.86,51996.0,54.5112,54.5294,54.3658,54.4021,51996.0
2017-02-22 14:30:00,59.86,59.94,59.79,59.92,53341.0,54.4021,54.4748,54.3385,54.4567,53341.0
2017-02-22 15:00:00,59.92,59.93,59.81,59.89,61552.0,54.4567,54.4658,54.3567,54.4294,61552.0
2017-02-22 15:30:00,59.92,60.01,59.84,59.9,149009.0,54.4567,54.5385,54.384,54.4385,149009.0
2017-02-23 09:30:00,59.9,60.18,59.54,59.6,21880.0,54.4385,54.693,54.1113,54.1658,21880.0
2017-02-23 10:00:00,59.62,59.63,59.33,59.38,28682.0,54.184,54.1931,53.9205,53.9659,28682.0
2017-02-23 10:30:00,59.34,59.41,59.14,59.15,29371.0,53.9296,53.9932,53.7478,53.7569,29371.0
2017-02-23 11:00:00,59.16,59.34,59.11,59.29,28721.0,53.766,53.9296,53.7205,53.8841,28721.0
2017-02-23 11:30:00,59.29,59.6,59.29,59.47,15540.0,53.8841,54.1658,53.8841,54.0477,15540.0
2017-02-23 12:00:00,59.48,59.56,59.44,59.54,14805.0,54.0568,54.1295,54.0204,54.1113,14805.0
2017-02-23 12:30:00,59.51,59.6,59.35,59.37,23343.0,54.0841,54.1658,53.9386,53.9568,23343.0
2017-02-23 13:00:00,59.38,59.5,59.38,59.5,18027.0,53.9659,54.075,53.9659,54.075,18027.0
2017-02-23 13:30:00,59.53,59.64,59.52,59.57,19337.0,54.1022,54.2022,54.0931,54.1386,19337.0
2017-02-23 14:00:00,59.56,59.56,59.33,59.36,27806.0,54.1295,54.1295,53.9205,53.9477,27806.0
2017-02-23 14:30:00,59.36,59.44,59.31,59.41,17813.0,53.9477,54.0204,53.9023,53.9932,17813.0
2017-02-23 15:00:00,59.38,59.45,59.34,59.4,17697.0,53.9659,54.0295,53.9296,53.9841,17697.0
2017-02-23 15:30:00,59.39,59.44,59.28,59.32,76094.0,53.975,54.0204,53.875,53.9114,76094.0
2017-02-24 09:30:00,59.21,59.66,59.07,59.64,46459.0,53.8114,54.2204,53.6842,54.2022,46459.0
2017-02-24 10:00:00,59.67,59.67,59.01,59.04,63455.0,54.2295,54.2295,53.6296,53.6569,63455.0
2017-02-24 10:30:00,59.05,59.14,58.88,59.0,40944.0,53.666,53.7478,53.5115,53.6206,40944.0
2017-02-24 11:00:00,59.0,59.16,58.96,58.96,39816.0,53.6206,53.766,53.5842,53.5842,39816.0
2017-02-24 11:30:00,58.96,59.13,58.96,59.12,26216.0,53.5842,53.7387,53.5842,53.7296,26216.0
2017-02-24 12:00:00,59.11,59.49,59.11,59.48,21324.0,53.7205,54.0659,53.7205,54.0568,21324.0
2017-02-24 12:30:00,59.5,59.56,59.4,59.45,17625.0,54.075,54.1295,53.9841,54.0295,17625.0
2017-02-24 13:00:00,59.43,59.43,59.29,59.31,9722.0,54.0113,54.0113,53.8841,53.9023,9722.0
2017-02-24 13:30:00,59.33,59.48,59.28,59.48,21064.0,53.9205,54.0568,53.875,54.0568,21064.0
2017-02-24 14:00:00,59.46,59.47,59.32,59.34,21705.0,54.0386,54.0477,53.9114,53.9296,21705.0
2017-02-24 14:30:00,59.35,59.42,59.35,59.4,23615.0,53.9386,54.0023,53.9386,53.9841,23615.0
2017-02-24 15:00:00,59.4,59.4,59.24,59.29,51203.0,53.9841,53.9841,53.8387,53.8841,51203.0
2017-02-24 15:30:00,59.3,59.44,59.25,59.37,99046.0,53.8932,54.0204,53.8478,53.9568,99046.0
2017-02-27 09:30:00,59.09,59.5,58.94,59.13,39897.0,53.7023,54.075,53.566,53.7387,39897.0
2017-02-27 10:00:00,59.13,59.15,58.98,58.98,58233.0,53.7387,53.7569,53.6024,53.6024,58233.0
2017-02-27 10:30:00,58.98,59.04,58.91,59.02,49681.0,53.6024,53.6569,53.5388,53.6387,49681.0
2017-02-27 11:00:00,59.02,59.06,58.92,58.96,35421.0,53.6387,53.6751,53.5478,53.5842,35421.0
2017-02-27 11:30:00,58.97,58.98,58.87,58.97,28093.0,53.5933,53.6024,53.5024,53.5933,28093.0
2017-02-27 12:00:00,58.96,59.2,58.96,59.16,22810.0,53.5842,53.8023,53.5842,53.766,22810.0
2017-02-27 12:30:00,59.17,59.18,59.07,59.09,17293.0,53.7751,53.7841,53.6842,53.7023,17293.0
2017-02-27 13:00:00,59.09,59.25,59.05,59.21,23889.0,53.7023,53.8478,53.666,53.8114,23889.0
2017-02-27 13:30:00,59.21,59.3,59.17,59.3,18583.0,53.8114,53.8932,53.7751,53.8932,18583.0
2017-02-27 14:00:00,59.29,59.43,59.29,59.42,24027.0,53.8841,54.0113,53.8841,54.0023,24027.0
2017-02-27 14:30:00,59.41,59.44,59.27,59.28,48995.0,53.9932,54.0204,53.8659,53.875,48995.0
2017-02-27 15:00:00,59.29,59.37,59.29,59.36,49548.0,53.8841,53.9568,53.8841,53.9477,49548.0
2017-02-27 15:30:00,59.37,59.43,59.27,59.4,143347.0,53.9568,54.0113,53.8659,53.9841,143347.0
2017-02-28 09:30:00,59.49,59.76,59.28,59.56,44085.0,54.0659,54.3113,53.875,54.1295,44085.0
2017-02-28 10:00:00,59.56,59.66,59.19,59.25,43168.0,54.1295,54.2204,53.7932,53.8478,43168.0
2017-02-28 10:30:00,59.25,59.32,59.03,59.14,17603.0,53.8478,53.9114,53.6478,53.7478,17603.0
2017-02-28 11:00:00,59.16,59.2,59.04,59.1,26814.0,53.766,53.8023,53.6569,53.7114,26814.0
2017-02-28 11:30:00,59.11,59.2,59.03,59.03,13361.0,53.7205,53.8023,53.6478,53.6478,13361.0
2017-02-28 12:00:00,59.03,59.05,58.81,58.85,17647.0,53.6478,53.666,53.4479,53.4842,17647.0
2017-02-28 12:30:00,58.89,59.05,58.87,58.98,24916.0,53.5206,53.666,53.5024,53.6024,24916.0
2017-02-28 13:00:00,58.98,59.16,58.98,59.05,34947.0,53.6024,53.766,53.6024,53.666,34947.0
2017-02-28 13:30:00,59.04,59.14,58.98,59.06,34944.0,53.6569,53.7478,53.6024,53.6751,34944.0
2017-02-28 14:00:00,59.05,59.08,58.71,58.8,121280.0,53.666,53.6933,53.357,53.4388,121280.0
2017-02-28 14:30:00,58.81,58.83,58.67,58.75,51062.0,53.4479,53.4661,53.3206,53.3933,51062.0
2017-02-28 15:00:00,58.76,58.88,58.76,58.83,31018.0,53.4024,53.5115,53.4024,53.4661,31018.0
2017-02-28 15:30:00,58.82,58.94,58.7,58.89,179893.0,53.457,53.566,53.3479,53.5206,179893.0
2017-03-01 09:30:00,59.47,60.03,58.92,60.0,48108.0,54.0477,54.5566,53.5478,54.5294,48108.0
2017-03-01 10:00:00,60.0,60.12,59.81,59.99,49297.0,54.5294,54.6384,54.3567,54.5203,49297.0
2017-03-01 10:30:00,59.96,60.02,59.66,59.83,46990.0,54.493,54.5476,54.2204,54.3749,46990.0
2017-03-01 11:00:00,59.83,60.11,59.77,59.99,91822.0,54.3749,54.6293,54.3203,54.5203,91822.0
2017-03-01 11:30:00,60.0,60.0,59.81,59.85,30207.0,54.5294,54.5294,54.3567,54.3931,30207.0
2017-03-01 12:00:00,59.86,59.9,59.61,59.87,61260.0,54.4021,54.4385,54.1749,54.4112,61260.0
2017-03-01 12:30:00,59.84,59.91,59.78,59.83,28129.0,54.384,54.4476,54.3294,54.3749,28129.0
2017-03-01 13:00:00,59.85,59.85,59.65,59.71,28942.0,54.3931,54.3931,54.2113,54.2658,28942.0
2017-03-01 13:30:00,59.69,59.89,59.68,59.81,60246.0,54.2476,54.4294,54.2386,54.3567,60246.0
2017-03-01 14:00:00,59.79,59.88,59.76,59.86,58467.0,54.3385,54.4203,54.3113,54.4021,58467.0
2017-03-01 14:30:00,59.85,59.87,59.77,59.87,21136.0,54.3931,54.4112,54.3203,54.4112,21136.0
2017-03-01 15:00:00,59.85,59.87,59.76,59.85,22989.0,54.3931,54.4112,54.3113,54.3931,22989.0
2017-03-01 15:30:00,59.84,59.86,59.73,59.78,104945.0,54.384,54.4021,54.284,54.3294,104945.0
2017-03-02 09:30:00,59.53,60.06,59.28,59.8,45681.0,54.1022,54.5839,53.875,54.3476,45681.0
2017-03-02 10:00:00,59.9,60.0,59.77,59.83,48237.0,54.4385,54.5294,54.3203,54.3749,48237.0
2017-03-02 10:30:00,59.83,59.97,59.68,59.79,48615.0,54.3749,54.5021,54.2386,54.3385,48615.0
2017-03-02 11:00:00,59.78,59.84,59.58,59.8,44913.0,54.3294,54.384,54.1477,54.3476,44913.0
2017-03-02 11:30:00,59.81,59.9,59.68,59.73,34314.0,54.3567,54.4385,54.2386,54.284,34314.0
2017-03-02 12:00:00,59.74,59.81,59.65,59.69,25577.0,54.2931,54.3567,54.2113,54.2476,25577.0
2017-03-02 12:30:00,59.7,59.82,59.65,59.76,27914.0,54.2567,54.3658,54.2113,54.3113,27914.0
2017-03-02 13:00:00,59.77,59.81,59.68,59.77,33226.0,54.3203,54.3567,54.2386,54.3203,33226.0
2017-03-02 13:30:00,59.78,59.8,59.71,59.75,35473.0,54.3294,54.3476,54.2658,54.3022,35473.0
2017-03-02 14:00:00,59.75,59.86,59.71,59.79,43399.0,54.3022,54.4021,54.2658,54.3385,43399.0
2017-03-02 14:30:00,59.79,59.84,59.76,59.76,41278.0,54.3385,54.384,54.3113,54.3113,41278.0
2017-03-02 15:00:00,59.76,59.78,59.6,59.66,49452.0,54.3113,54.3294,54.1658,54.2204,49452.0
2017-03-02 15:30:00,59.66,59.8,59.6,59.66,109401.0,54.2204,54.3476,54.1658,54.2204,109401.0
2017-03-03 09:30:00,59.55,59.87,59.5,59.6,32371.0,54.1204,54.4112,54.075,54.1658,32371.0
2017-03-03 10:00:00,59.6,59.76,59.37,59.48,53274.0,54.1658,54.3113,53.9568,54.0568,53274.0
2017-03-03 10:30:00,59.49,59.7,59.46,59.5,69664.0,54.0659,54.2567,54.0386,54.075,69664.0
2017-03-03 11:00:00,59.48,59.5,59.17,59.35,56724.0,54.0568,54.075,53.7751,53.9386,56724.0
2017-03-03 11:30:00,59.36,59.54,59.35,59.49,42321.0,53.9477,54.1113,53.9386,54.0659,42321.0
2017-03-03 12:00:00,59.49,59.51,59.35,59.42,32273.0,54.0659,54.0841,53.9386,54.0023,32273.0
2017-03-03 12:30:00,59.45,59.51,59.39,59.41,25473.0,54.0295,54.0841,53.975,53.9932,25473.0
2017-03-03 13:00:00,59.4,59.45,59.31,59.34,28582.0,53.9841,54.0295,53.9023,53.9296,28582.0
2017-03-03 13:30:00,59.35,59.45,59.33,59.42,19394.0,53.9386,54.0295,53.9205,54.0023,19394.0
2017-03-03 14:00:00,59.41,59.46,59.35,59.4,30490.0,53.9932,54.0386,53.9386,53.9841,30490.0
2017-03-03 14:30:00,59.4,59.49,59.4,59.45,57290.0,53.9841,54.0659,53.9841,54.0295,57290.0
2017-03-03 15:00:00,59.44,59.5,59.41,59.48,50612.0,54.0204,54.075,53.9932,54.0568,50612.0
2017-03-03 15:30:00,59.47,59.48,59.28,59.34,149558.0,54.0477,54.0568,53.875,53.9296,149558.0
2017-03-06 09:30:00,59.37,59.55,58.93,59.32,115248.0,53.9568,54.1204,53.5569,53.9114,115248.0
2017-03-06 10:00:00,59.33,59.51,59.14,59.35,42944.0,53.9205,54.0841,53.7478,53.9386,42944.0
2017-03-06 10:30:00,59.34,59.34,59.19,59.26,48017.0,53.9296,53.9296,53.7932,53.8568,48017.0
2017-03-06 11:00:00,59.3,59.34,59.15,59.17,44893.0,53.8932,53.9296,53.7569,53.7751,44893.0
2017-03-06 11:30:00,59.14,59.28,59.03,59.26,101179.0,53.7478,53.875,53.6478,53.8568,101179.0
2017-03-06 12:00:00,59.3,59.44,59.29,59.34,51624.0,53.8932,54.0204,53.8841,53.9296,51624.0
2017-03-06 12:30:00,59.37,59.5,59.3,59.5,54851.0,53.9568,54.075,53.8932,54.075,54851.0
2017-03-06 13:00:00,59.51,59.82,59.51,59.72,26542.0,54.0841,54.3658,54.0841,54.2749,26542.0
2017-03-06 13:30:00,59.73,59.75,59.48,59.5,37041.0,54.284,54.3022,54.0568,54.075,37041.0
2017-03-06 14:00:00,59.5,59.53,59.44,59.45,53605.0,54.075,54.1022,54.0204,54.0295,53605.0
2017-03-06 14:30:00,59.46,59.58,59.45,59.55,31842.0,54.0386,54.1477,54.0295,54.1204,31842.0
2017-03-06 15:00:00,59.57,59.68,59.56,59.57,45936.0,54.1386,54.2386,54.1295,54.1386,45936.0
2017-03-06 15:30:00,59.57,59.67,59.47,59.5,108290.0,54.1386,54.2295,54.0477,54.075,108290.0
2017-03-07 09:30:00,59.31,59.47,59.19,59.37,28946.0,53.9023,54.0477,53.7932,53.9568,28946.0
2017-03-07 10:00:00,59.42,59.92,59.41,59.87,38849.0,54.0023,54.4567,53.9932,54.4112,38849.0
2017-03-07 10:30:00,59.86,59.95,59.66,59.67,46193.0,54.4021,54.4839,54.2204,54.2295,46193.0
2017-03-07 11:00:00,59.68,59.69,59.57,59.57,47243.0,54.2386,54.2476,54.1386,54.1386,47243.0
2017-03-07 11:30:00,59.57,59.67,59.54,59.66,41154.0,54.1386,54.2295,54.1113,54.2204,41154.0
2017-03-07 12:00:00,59.67,59.89,59.66,59.82,123170.0,54.2295,54.4294,54.2204,54.3658,123170.0
2017-03-07 12:30:00,59.82,60.1,59.81,60.1,69131.0,54.3658,54.6203,54.3567,54.6203,69131.0
2017-03-07 13:00:00,60.08,60.08,59.8,59.9,60485.0,54.6021,54.6021,54.3476,54.4385,60485.0
2017-03-07 13:30:00,59.9,59.9,59.6,59.6,36705.0,54.4385,54.4385,54.1658,54.1658,36705.0
2017-03-07 14:00:00,59.61,59.73,59.58,59.68,40329.0,54.1749,54.284,54.1477,54.2386,40329.0
2017-03-07 14:30:00,59.7,59.84,59.67,59.7,65990.0,54.2567,54.384,54.2295,54.2567,65990.0
2017-03-07 15:00:00,59.7,59.79,59.66,59.71,53790.0,54.2567,54.3385,54.2204,54.2658,53790.0
2017-03-07 15:30:00,59.71,59.75,59.45,59.48,114490.0,54.2658,54.3022,54.0295,54.0568,114490.0
2017-03-08 09:30:00,59.51,59.85,59.16,59.45,36844.0,54.0841,54.3931,53.766,54.0295,36844.0
2017-03-08 10:00:00,59.48,59.51,59.35,59.47,32477.0,54.0568,54.0841,53.9386,54.0477,32477.0
2017-03-08 10:30:00,59.48,59.57,59.4,59.5,111423.0,54.0568,54.1386,53.9841,54.075,111423.0
2017-03-08 11:00:00,59.51,59.55,59.43,59.47,69795.0,54.0841,54.1204,54.0113,54.0477,69795.0
2017-03-08 11:30:00,59.46,59.54,59.4,59.51,35390.0,54.0386,54.1113,53.9841,54.0841,35390.0
2017-03-08 12:00:00,59.51,59.53,59.38,59.47,32575.0,54.0841,54.1022,53.9659,54.0477,32575.0
2017-03-08 12:30:00,59.48,59.52,59.39,59.43,33050.0,54.0568,54.0931,53.975,54.0113,33050.0
2017-03-08 13:00:00,59.42,59.53,59.42,59.43,24664.0,54.0023,54.1022,54.0023,54.0113,24664.0
2017-03-08 13:30:00,59.44,59.5,59.43,59.46,38576.0,54.0204,54.075,54.0113,54.0386,38576.0
2017-03-08 14:00:00,59.45,59.59,59.44,59.5,38093.0,54.0295,54.1568,54.0204,54.075,38093.0
2017-03-08 14:30:00,59.51,59.52,59.42,59.46,30129.0,54.0841,54.0931,54.0023,54.0386,30129.0
2017-03-08 15:00:00,59.45,59.5,59.39,59.39,48442.0,54.0295,54.075,53.975,53.975,48442.0
2017-03-08 15:30:00,59.4,59.4,59.11,59.19,186538.0,53.9841,53.9841,53.7205,53.7932,186538.0
2017-03-09 09:30:00,59.36,59.74,58.99,59.67,76577.0,53.9477,54.2931,53.6115,54.2295,76577.0
2017-03-09 10:00:00,59.75,59.83,59.45,59.5,53567.0,54.3022,54.3749,54.0295,54.075,53567.0
2017-03-09 10:30:00,59.51,59.6,59.47,59.56,103683.0,54.0841,54.1658,54.0477,54.1295,103683.0
2017-03-09 11:00:00,59.56,59.6,59.49,59.52,126059.0,54.1295,54.1658,54.0659,54.0931,126059.0
2017-03-09 11:30:00,59.55,59.61,59.47,59.54,179006.0,54.1204,54.1749,54.0477,54.1113,179006.0
2017-03-09 12:00:00,59.54,59.59,59.47,59.52,109115.0,54.1113,54.1568,54.0477,54.0931,109115.0
2017-03-09 12:30:00,59.53,59.57,59.5,59.5,64732.0,54.1022,54.1386,54.075,54.075,64732.0
2017-03-09 13:00:00,59.53,59.66,59.39,59.4,65635.0,54.1022,54.2204,53.975,53.9841,65635.0
2017-03-09 13:30:00,59.4,59.46,59.28,59.43,30993.0,53.9841,54.0386,53.875,54.0113,30993.0
2017-03-09 14:00:00,59.43,59.45,59.29,59.44,59126.0,54.0113,54.0295,53.8841,54.0204,59126.0
2017-03-09 14:30:00,59.45,59.74,59.41,59.73,67133.0,54.0295,54.2931,53.9932,54.284,67133.0
2017-03-09 15:00:00,59.72,59.8,59.66,59.72,35756.0,54.2749,54.3476,54.2204,54.2749,35756.0
2017-03-09 15:30:00,59.73,59.84,59.5,59.54,184973.0,54.284,54.384,54.075,54.1113,184973.0
2017-03-10 09:30:00,59.82,60.23,59.82,59.87,44234.0,54.3658,54.7384,54.3658,54.4112,44234.0
2017-03-10 10:00:00,59.86,59.89,59.61,59.65,29517.0,54.4021,54.4294,54.1749,54.2113,29517.0
2017-03-10 10:30:00,59.64,59.64,59.34,59.36,59228.0,54.2022,54.2022,53.9296,53.9477,59228.0
2017-03-10 11:00:00,59.36,59.48,59.31,59.39,101926.0,53.9477,54.0568,53.9023,53.975,101926.0
2017-03-10 11:30:00,59.4,59.51,59.32,59.51,45471.0,53.9841,54.0841,53.9114,54.0841,45471.0
2017-03-10 12:00:00,59.5,59.6,59.47,59.6,19842.0,54.075,54.1658,54.0477,54.1658,19842.0
2017-03-10 12:30:00,59.6,59.6,59.31,59.34,41247.0,54.1658,54.1658,53.9023,53.9296,41247.0
2017-03-10 13:00:00,59.38,59.39,59.24,59.28,25777.0,53.9659,53.975,53.8387,53.875,25777.0
2017-03-10 13:30:00,59.29,59.46,59.2,59.46,27081.0,53.8841,54.0386,53.8023,54.0386,27081.0
2017-03-10 14:00:00,59.46,59.47,59.35,59.4,30628.0,54.0386,54.0477,53.9386,53.9841,30628.0
2017-03-10 14:30:00,59.39,59.43,59.24,59.27,28869.0,53.975,54.0113,53.8387,53.8659,28869.0
2017-03-10 15:00:00,59.27,59.42,59.25,59.4,43338.0,53.8659,54.0023,53.8478,53.9841,43338.0
2017-03-10 15:30:00,59.4,59.4,59.18,59.21,190125.0,53.9841,53.9841,53.7841,53.8114,190125.0
2017-03-13 09:30:00,59.14,59.36,58.7,59.18,27882.0,53.7478,53.9477,53.3479,53.7841,27882.0
2017-03-13 10:00:00,59.22,59.24,58.87,59.08,71869.0,53.8205,53.8387,53.5024,53.6933,71869.0
2017-03-13 10:30:00,59.09,59.33,59.09,59.18,48006.0,53.7023,53.9205,53.7023,53.7841,48006.0
2017-03-13 11:00:00,59.17,59.33,59.17,59.21,48855.0,53.7751,53.9205,53.7751,53.8114,48855.0
2017-03-13 11:30:00,59.19,59.36,59.14,59.33,39849.0,53.7932,53.9477,53.7478,53.9205,39849.0
2017-03-13 12:00:00,59.34,59.4,59.2,59.26,31849.0,53.9296,53.9841,53.8023,53.8568,31849.0
2017-03-13 12:30:00,59.23,59.27,59.19,59.24,32010.0,53.8296,53.8659,53.7932,53.8387,32010.0
2017-03-13 13:00:00,59.24,59.31,59.23,59.23,22064.0,53.8387,53.9023,53.8296,53.8296,22064.0
2017-03-13 13:30:00,59.23,59.25,59.12,59.16,18204.0,53.8296,53.8478,53.7296,53.766,18204.0
2017-03-13 14:00:00,59.16,59.25,59.14,59.23,25511.0,53.766,53.8478,53.7478,53.8296,25511.0
2017-03-13 14:30:00,59.23,59.26,59.2,59.25,19408.0,53.8296,53.8568,53.8023,53.8478,19408.0
2017-03-13 15:00:00,59.25,59.26,59.15,59.2,66725.0,53.8478,53.8568,53.7569,53.8023,66725.0
2017-03-13 15:30:00,59.2,59.29,59.17,59.27,152871.0,53.8023,53.8841,53.7751,53.8659,152871.0
2017-03-14 09:30:00,59.13,59.3,58.74,58.83,47516.0,53.7387,53.8932,53.3843,53.4661,47516.0
2017-03-14 10:00:00,58.82,58.96,58.82,58.91,36211.0,53.457,53.5842,53.457,53.5388,36211.0
2017-03-14 10:30:00,58.9,58.91,58.67,58.77,67315.0,53.5297,53.5388,53.3206,53.4115,67315.0
2017-03-14 11:00:00,58.77,59.18,58.75,59.17,67470.0,53.4115,53.7841,53.3933,53.7751,67470.0
2017-03-14 11:30:00,59.18,59.25,59.04,59.2,64286.0,53.7841,53.8478,53.6569,53.8023,64286.0
2017-03-14 12:00:00,59.23,59.3,59.14,59.25,26654.0,53.8296,53.8932,53.7478,53.8478,26654.0
2017-03-14 12:30:00,59.25,59.26,59.13,59.2,19333.0,53.8478,53.8568,53.7387,53.8023,19333.0
2017-03-14 13:00:00,59.21,59.35,59.21,59.34,21960.0,53.8114,53.9386,53.8114,53.9296,21960.0
2017-03-14 13:30:00,59.36,59.4,59.31,59.33,26456.0,53.9477,53.9841,53.9023,53.9205,26456.0
2017-03-14 14:00:00,59.34,59.44,59.33,59.36,27357.0,53.9296,54.0204,53.9205,53.9477,27357.0
2017-03-14 14:30:00,59.36,59.48,59.31,59.32,32371.0,53.9477,54.0568,53.9023,53.9114,32371.0
2017-03-14 15:00:00,59.32,59.48,59.27,59.48,29131.0,53.9114,54.0568,53.8659,54.0568,29131.0
2017-03-14 15:30:00,59.49,59.5,59.35,59.41,107353.0,54.0659,54.075,53.9386,53.9932,107353.0
2017-03-15 09:30:00,59.49,59.89,59.49,59.83,30609.0,54.0659,54.4294,54.0659,54.3749,30609.0
2017-03-15 10:00:00,59.84,59.85,59.73,59.83,87123.0,54.384,54.3931,54.284,54.3749,87123.0
2017-03-15 10:30:00,59.82,59.97,59.62,59.86,77575.0,54.3658,54.5021,54.184,54.4021,77575.0
2017-03-15 11:00:00,59.86,59.96,59.73,59.76,37641.0,54.4021,54.493,54.284,54.3113,37641.0
2017-03-15 11:30:00,59.85,59.98,59.83,59.88,17665.0,54.3931,54.5112,54.3749,54.4203,17665.0
2017-03-15 12:00:00,59.89,59.95,59.87,59.87,16774.0,54.4294,54.4839,54.4112,54.4112,16774.0
2017-03-15 12:30:00,59.91,59.97,59.9,59.91,14589.0,54.4476,54.5021,54.4385,54.4476,14589.0
2017-03-15 13:00:00,59.9,59.93,59.73,59.73,16259.0,54.4385,54.4658,54.284,54.284,16259.0
2017-03-15 13:30:00,59.73,59.88,59.73,59.87,16857.0,54.284,54.4203,54.284,54.4112,16857.0
2017-03-15 14:00:00,59.9,60.12,59.9,60.05,46340.0,54.4385,54.6384,54.4385,54.5748,46340.0
2017-03-15 14:30:00,60.06,60.11,59.99,60.01,46851.0,54.5839,54.6293,54.5203,54.5385,46851.0
2017-03-15 15:00:00,60.06,60.12,60.01,60.08,26090.0,54.5839,54.6384,54.5385,54.6021,26090.0
2017-03-15 15:30:00,60.09,60.15,59.99,60.05,79095.0,54.6112,54.6657,54.5203,54.5748,79095.0
2017-03-16 09:30:00,59.92,60.74,59.92,60.73,70255.0,54.4567,55.2019,54.4567,55.1928,70255.0
2017-03-16 10:00:00,60.76,61.0,60.7,60.71,52868.0,55.2201,55.4382,55.1656,55.1746,52868.0
2017-03-16 10:30:00,60.68,60.73,60.47,60.63,50239.0,55.1474,55.1928,54.9565,55.1019,50239.0
2017-03-16 11:00:00,60.6,60.62,60.36,60.51,40851.0,55.0747,55.0928,54.8566,54.9929,40851.0
2017-03-16 11:30:00,60.49,60.62,60.38,60.62,34603.0,54.9747,55.0928,54.8747,55.0928,34603.0
2017-03-16 12:00:00,60.6,60.66,60.5,60.59,30641.0,55.0747,55.1292,54.9838,55.0656,30641.0
2017-03-16 12:30:00,60.59,60.62,60.55,60.58,63328.0,55.0656,55.0928,55.0292,55.0565,63328.0
2017-03-16 13:00:00,60.59,60.66,60.54,60.59,30229.0,55.0656,55.1292,55.0201,55.0656,30229.0
2017-03-16 13:30:00,60.57,60.62,60.55,60.57,34932.0,55.0474,55.0928,55.0292,55.0474,34932.0
2017-03-16 14:00:00,60.58,60.61,60.56,60.6,50916.0,55.0565,55.0838,55.0383,55.0747,50916.0
2017-03-16 14:30:00,60.6,60.62,60.45,60.52,45743.0,55.0747,55.0928,54.9383,55.002,45743.0
2017-03-16 15:00:00,60.51,60.61,60.48,60.6,79380.0,54.9929,55.0838,54.9656,55.0747,79380.0
2017-03-16 15:30:00,60.6,60.65,60.53,60.59,157079.0,55.0747,55.1201,55.0111,55.0656,157079.0
2017-03-17 09:30:00,60.6,60.93,60.45,60.53,59100.0,55.0747,55.3746,54.9383,55.0111,59100.0
2017-03-17 10:00:00,60.51,60.6,60.31,60.34,44314.0,54.9929,55.0747,54.8111,54.8384,44314.0
2017-03-17 10:30:00,60.34,60.36,60.11,60.21,63995.0,54.8384,54.8566,54.6293,54.7202,63995.0
2017-03-17 11:00:00,60.19,60.48,60.1,60.42,37638.0,54.7021,54.9656,54.6203,54.9111,37638.0
2017-03-17 11:30:00,60.43,60.53,60.37,60.46,41191.0,54.9202,55.0111,54.8656,54.9474,41191.0
2017-03-17 12:00:00,60.46,60.51,60.27,60.29,38471.0,54.9474,54.9929,54.7748,54.7929,38471.0
2017-03-17 12:30:00,60.3,60.42,60.3,60.41,24824.0,54.802,54.9111,54.802,54.902,24824.0
2017-03-17 13:00:00,60.42,60.48,60.39,60.39,25921.0,54.9111,54.9656,54.8838,54.8838,25921.0
2017-03-17 13:30:00,60.38,60.41,60.34,60.38,25951.0,54.8747,54.902,54.8384,54.8747,25951.0
2017-03-17 14:00:00,60.38,60.51,60.35,60.36,36784.0,54.8747,54.9929,54.8475,54.8566,36784.0
2017-03-17 14:30:00,60.37,60.37,60.25,60.26,44448.0,54.8656,54.8656,54.7566,54.7657,44448.0
2017-03-17 15:00:00,60.26,60.3,60.1,60.15,62272.0,54.7657,54.802,54.6203,54.6657,62272.0
2017-03-17 15:30:00,60.15,60.72,60.03,60.18,513136.0,54.6657,55.1837,54.5566,54.693,513136.0
2017-03-20 09:30:00,60.2,60.3,59.93,60.2,76925.0,54.7111,54.802,54.4658,54.7111,76925.0
2017-03-20 10:00:00,60.2,60.28,60.16,60.17,31076.0,54.7111,54.7838,54.6748,54.6839,31076.0
2017-03-20 10:30:00,60.16,60.25,60.1,60.25,54010.0,54.6748,54.7566,54.6203,54.7566,54010.0
2017-03-20 11:00:00,60.26,60.26,60.15,60.18,35069.0,54.7657,54.7657,54.6657,54.693,35069.0
2017-03-20 11:30:00,60.18,60.19,60.06,60.06,29457.0,54.693,54.7021,54.5839,54.5839,29457.0
2017-03-20 12:00:00,60.07,60.09,59.92,60.0,40716.0,54.593,54.6112,54.4567,54.5294,40716.0
2017-03-20 12:30:00,60.0,60.06,59.93,60.0,48795.0,54.5294,54.5839,54.4658,54.5294,48795.0
2017-03-20 13:00:00,59.98,59.98,59.78,59.78,27768.0,54.5112,54.5112,54.3294,54.3294,27768.0
2017-03-20 13:30:00,59.78,59.82,59.6,59.68,39330.0,54.3294,54.3658,54.1658,54.2386,39330.0
2017-03-20 14:00:00,59.71,59.84,59.71,59.79,44582.0,54.2658,54.384,54.2658,54.3385,44582.0
2017-03-20 14:30:00,59.8,59.82,59.62,59.75,46888.0,54.3476,54.3658,54.184,54.3022,46888.0
2017-03-20 15:00:00,59.74,59.8,59.66,59.7,68385.0,54.2931,54.3476,54.2204,54.2567,68385.0
2017-03-20 15:30:00,59.71,59.8,59.64,59.73,263917.0,54.2658,54.3476,54.2022,54.284,263917.0
2017-03-21 09:30:00,60.1,60.28,59.7,59.72,30845.0,54.6203,54.7838,54.2567,54.2749,30845.0
2017-03-21 10:00:00,59.7,59.7,59.03,59.07,41200.0,54.2567,54.2567,53.6478,53.6842,41200.0
2017-03-21 10:30:00,59.09,59.22,58.85,58.93,51599.0,53.7023,53.8205,53.4842,53.5569,51599.0
2017-03-21 11:00:00,58.95,58.99,58.48,58.77,42704.0,53.5751,53.6115,53.148,53.4115,42704.0
2017-03-21 11:30:00,58.77,58.83,58.52,58.82,32706.0,53.4115,53.4661,53.1843,53.457,32706.0
2017-03-21 12:00:00,58.85,59.02,58.67,58.73,47027.0,53.4842,53.6387,53.3206,53.3752,47027.0
2017-03-21 12:30:00,58.76,58.79,58.55,58.65,32998.0,53.4024,53.4297,53.2116,53.3025,32998.0
2017-03-21 13:00:00,58.65,58.69,58.3,58.37,58814.0,53.3025,53.3388,52.9844,53.048,58814.0
2017-03-21 13:30:00,58.38,58.41,58.21,58.29,37197.0,53.0571,53.0843,52.9026,52.9753,37197.0
2017-03-21 14:00:00,58.28,58.39,58.28,58.32,52440.0,52.9662,53.0662,52.9662,53.0026,52440.0
2017-03-21 14:30:00,58.3,58.41,58.16,58.28,55968.0,52.9844,53.0843,52.8571,52.9662,55968.0
2017-03-21 15:00:00,58.27,58.31,58.12,58.15,80530.0,52.9571,52.9935,52.8208,52.8481,80530.0
2017-03-21 15:30:00,58.13,58.14,57.88,57.97,249983.0,52.8299,52.839,52.6027,52.6845,249983.0
2017-03-22 09:30:00,58.0,58.55,57.74,57.98,61454.0,52.7117,53.2116,52.4754,52.6936,61454.0
2017-03-22 10:00:00,57.98,58.09,57.91,57.93,43602.0,52.6936,52.7935,52.6299,52.6481,43602.0
2017-03-22 10:30:00,57.93,58.21,57.83,58.14,74373.0,52.6481,52.9026,52.5572,52.839,74373.0
2017-03-22 11:00:00,58.13,58.27,58.04,58.15,62966.0,52.8299,52.9571,52.7481,52.8481,62966.0
2017-03-22 11:30:00,58.14,58.14,58.0,58.08,37649.0,52.839,52.839,52.7117,52.7844,37649.0
2017-03-22 12:00:00,58.1,58.12,57.88,57.97,34064.0,52.8026,52.8208,52.6027,52.6845,34064.0
2017-03-22 12:30:00,57.97,58.0,57.76,57.87,31365.0,52.6845,52.7117,52.4936,52.5936,31365.0
2017-03-22 13:00:00,57.88,57.95,57.67,57.9,35930.0,52.6027,52.6663,52.4118,52.6208,35930.0
2017-03-22 13:30:00,57.91,57.96,57.82,57.83,23423.0,52.6299,52.6754,52.5481,52.5572,23423.0
2017-03-22 14:00:00,57.8,57.99,57.76,57.79,34855.0,52.53,52.7026,52.4936,52.5209,34855.0
2017-03-22 14:30:00,57.8,58.02,57.79,57.96,45688.0,52.53,52.7299,52.5209,52.6754,45688.0
2017-03-22 15:00:00,57.96,58.16,57.91,58.02,58826.0,52.6754,52.8571,52.6299,52.7299,58826.0
2017-03-22 15:30:00,58.02,58.11,57.91,58.06,183065.0,52.7299,52.8117,52.6299,52.7663,183065.0
2017-03-23 09:30:00,57.91,58.99,57.82,57.96,21963.0,52.6299,53.6115,52.5481,52.6754,21963.0
2017-03-23 10:00:00,57.98,58.07,57.87,58.02,20542.0,52.6936,52.7753,52.5936,52.7299,20542.0
2017-03-23 10:30:00,57.99,58.21,57.99,58.1,76508.0,52.7026,52.9026,52.7026,52.8026,76508.0
2017-03-23 11:00:00,58.11,58.22,58.1,58.18,102321.0,52.8117,52.9117,52.8026,52.8753,102321.0
2017-03-23 11:30:00,58.18,58.28,58.15,58.23,58958.0,52.8753,52.9662,52.8481,52.9208,58958.0
2017-03-23 12:00:00,58.24,58.31,58.23,58.28,23285.0,52.9298,52.9935,52.9208,52.9662,23285.0
2017-03-23 12:30:00,58.28,58.29,58.21,58.25,26028.0,52.9662,52.9753,52.9026,52.9389,26028.0
2017-03-23 13:00:00,58.26,58.26,58.01,58.15,40895.0,52.948,52.948,52.7208,52.8481,40895.0
2017-03-23 13:30:00,58.15,58.27,58.11,58.21,38002.0,52.8481,52.9571,52.8117,52.9026,38002.0
2017-03-23 14:00:00,58.2,58.26,58.14,58.22,39317.0,52.8935,52.948,52.839,52.9117,39317.0
2017-03-23 14:30:00,58.23,58.31,58.2,58.23,98498.0,52.9208,52.9935,52.8935,52.9208,98498.0
2017-03-23 15:00:00,58.22,58.22,58.01,58.02,57203.0,52.9117,52.9117,52.7208,52.7299,57203.0
2017-03-23 15:30:00,58.02,58.17,57.95,58.09,107094.0,52.7299,52.8662,52.6663,52.7935,107094.0
2017-03-24 09:30:00,58.16,58.37,58.06,58.26,14536.0,52.8571,53.048,52.7663,52.948,14536.0
2017-03-24 10:00:00,58.27,58.28,58.12,58.24,14350.0,52.9571,52.9662,52.8208,52.9298,14350.0
2017-03-24 10:30:00,58.25,58.31,58.19,58.22,24690.0,52.9389,52.9935,52.8844,52.9117,24690.0
2017-03-24 11:00:00,58.22,58.28,58.17,58.18,17910.0,52.9117,52.9662,52.8662,52.8753,17910.0
2017-03-24 11:30:00,58.2,58.2,57.95,58.02,23798.0,52.8935,52.8935,52.6663,52.7299,23798.0
2017-03-24 12:00:00,58.01,58.09,57.79,57.94,19937.0,52.7208,52.7935,52.5209,52.6572,19937.0
2017-03-24 12:30:00,57.96,58.04,57.91,57.98,19577.0,52.6754,52.7481,52.6299,52.6936,19577.0
2017-03-24 13:00:00,57.97,58.0,57.82,57.87,22233.0,52.6845,52.7117,52.5481,52.5936,22233.0
2017-03-24 13:30:00,57.86,57.86,57.56,57.56,29349.0,52.5845,52.5845,52.3118,52.3118,29349.0
2017-03-24 14:00:00,57.57,57.68,57.54,57.63,41812.0,52.3209,52.4209,52.2937,52.3755,41812.0
2017-03-24 14:30:00,57.63,57.66,57.46,57.47,23483.0,52.3755,52.4027,52.221,52.2301,23483.0
2017-03-24 15:00:00,57.48,57.56,57.39,57.53,36435.0,52.2391,52.3118,52.1573,52.2846,36435.0
2017-03-24 15:30:00,57.53,57.79,57.44,57.62,108999.0,52.2846,52.5209,52.2028,52.3664,108999.0
2017-03-27 09:30:00,57.27,57.96,56.34,56.53,83333.0,52.0483,52.6754,51.2031,51.3758,83333.0
2017-03-27 10:00:00,56.49,56.61,56.11,56.37,87020.0,51.3394,51.4485,50.9941,51.2303,87020.0
2017-03-27 10:30:00,56.38,56.5,56.31,56.36,84420.0,51.2394,51.3485,51.1758,51.2213,84420.0
2017-03-27 11:00:00,56.36,56.42,56.1,56.24,94615.0,51.2213,51.2758,50.985,51.1122,94615.0
2017-03-27 11:30:00,56.27,56.7,56.18,56.69,96338.0,51.1395,51.5303,51.0577,51.5212,96338.0
2017-03-27 12:00:00,56.66,57.08,56.66,57.08,37851.0,51.4939,51.8756,51.4939,51.8756,37851.0
2017-03-27 12:30:00,57.08,57.11,56.94,57.11,58615.0,51.8756,51.9029,51.7484,51.9029,58615.0
2017-03-27 13:00:00,57.11,57.23,57.06,57.09,35394.0,51.9029,52.0119,51.8574,51.8847,35394.0
2017-03-27 13:30:00,57.1,57.1,56.81,56.94,28322.0,51.8938,51.8938,51.6302,51.7484,28322.0
2017-03-27 14:00:00,56.94,57.06,56.79,56.85,36186.0,51.7484,51.8574,51.6121,51.6666,36186.0
2017-03-27 14:30:00,56.86,57.0,56.85,56.92,58633.0,51.6757,51.8029,51.6666,51.7302,58633.0
2017-03-27 15:00:00,56.92,57.02,56.89,56.9,73025.0,51.7302,51.8211,51.7029,51.712,73025.0
2017-03-27 15:30:00,56.9,56.98,56.82,56.95,253027.0,51.712,51.7847,51.6393,51.7575,253027.0
2017-03-28 09:30:00,56.99,57.12,56.75,56.75,24664.0,51.7938,51.912,51.5757,51.5757,24664.0
2017-03-28 10:00:00,56.76,56.9,56.69,56.72,21475.0,51.5848,51.712,51.5212,51.5484,21475.0
2017-03-28 10:30:00,56.7,56.7,56.49,56.56,58097.0,51.5303,51.5303,51.3394,51.403,58097.0
2017-03-28 11:00:00,56.58,56.7,56.48,56.48,80605.0,51.4212,51.5303,51.3303,51.3303,80605.0
2017-03-28 11:30:00,56.5,56.93,56.49,56.9,72201.0,51.3485,51.7393,51.3394,51.712,72201.0
2017-03-28 12:00:00,56.9,57.03,56.83,57.02,41032.0,51.712,51.8302,51.6484,51.8211,41032.0
2017-03-28 12:30:00,57.05,57.13,56.96,57.04,39756.0,51.8483,51.9211,51.7666,51.8393,39756.0
2017-03-28 13:00:00,57.05,57.15,57.04,57.11,42066.0,51.8483,51.9392,51.8393,51.9029,42066.0
2017-03-28 13:30:00,57.11,57.25,57.05,57.23,35016.0,51.9029,52.0301,51.8483,52.0119,35016.0
2017-03-28 14:00:00,57.23,57.27,57.03,57.03,156740.0,52.0119,52.0483,51.8302,51.8302,156740.0
2017-03-28 14:30:00,57.04,57.09,56.95,57.05,140130.0,51.8393,51.8847,51.7575,51.8483,140130.0
2017-03-28 15:00:00,57.05,57.05,56.86,56.9,92617.0,51.8483,51.8483,51.6757,51.712,92617.0
2017-03-28 15:30:00,56.9,56.99,56.82,56.86,156715.0,51.712,51.7938,51.6393,51.6757,156715.0
2017-03-29 09:30:00,57.07,57.32,56.35,56.41,31683.0,51.8665,52.0937,51.2122,51.2667,31683.0
2017-03-29 10:00:00,56.44,56.63,56.33,56.63,24750.0,51.294,51.4666,51.194,51.4666,24750.0
2017-03-29 10:30:00,56.65,56.89,56.63,56.86,28373.0,51.4848,51.7029,51.4666,51.6757,28373.0
2017-03-29 11:00:00,56.88,56.95,56.5,56.91,626229.0,51.6938,51.7575,51.3485,51.7211,626229.0
2017-03-29 11:30:00,56.91,56.91,56.72,56.86,26176.0,51.7211,51.7211,51.5484,51.6757,26176.0
2017-03-29 12:00:00,56.86,57.07,56.83,57.01,58107.0,51.6757,51.8665,51.6484,51.812,58107.0
2017-03-29 12:30:00,57.07,57.07,56.93,56.96,15298.0,51.8665,51.8665,51.7393,51.7666,15298.0
2017-03-29 13:00:00,56.93,57.11,56.93,57.07,29527.0,51.7393,51.9029,51.7393,51.8665,29527.0
2017-03-29 13:30:00,57.08,57.18,57.06,57.15,26346.0,51.8756,51.9665,51.8574,51.9392,26346.0
2017-03-29 14:00:00,57.14,57.2,57.09,57.18,37517.0,51.9301,51.9847,51.8847,51.9665,37517.0
2017-03-29 14:30:00,57.18,57.21,57.08,57.16,43311.0,51.9665,51.9938,51.8756,51.9483,43311.0
2017-03-29 15:00:00,57.16,57.16,57.06,57.1,42029.0,51.9483,51.9483,51.8574,51.8938,42029.0
2017-03-29 15:30:00,57.1,57.13,56.88,56.98,125889.0,51.8938,51.9211,51.6938,51.7847,125889.0
2017-03-30 09:30:00,57.11,57.34,57.08,57.27,23900.0,51.9029,52.1119,51.8756,52.0483,23900.0
2017-03-30 10:00:00,57.26,57.38,57.17,57.17,14262.0,52.0392,52.1483,51.9574,51.9574,14262.0
2017-03-30 10:30:00,57.16,57.32,57.14,57.28,15519.0,51.9483,52.0937,51.9301,52.0574,15519.0
2017-03-30 11:00:00,57.27,57.3,57.16,57.19,22294.0,52.0483,52.0756,51.9483,51.9756,22294.0
2017-03-30 11:30:00,57.17,57.29,57.17,57.19,14974.0,51.9574,52.0665,51.9574,51.9756,14974.0
2017-03-30 12:00:00,57.19,57.21,57.09,57.17,16921.0,51.9756,51.9938,51.8847,51.9574,16921.0
2017-03-30 12:30:00,57.21,57.24,57.09,57.15,9404.0,51.9938,52.021,51.8847,51.9392,9404.0
2017-03-30 13:00:00,57.15,57.23,57.09,57.2,9973.0,51.9392,52.0119,51.8847,51.9847,9973.0
2017-03-30 13:30:00,57.21,57.26,57.19,57.22,8866.0,51.9938,52.0392,51.9756,52.0028,8866.0
2017-03-30 14:00:00,57.21,57.25,57.19,57.24,14335.0,51.9938,52.0301,51.9756,52.021,14335.0
2017-03-30 14:30:00,57.24,57.31,57.22,57.24,27803.0,52.021,52.0846,52.0028,52.021,27803.0
2017-03-30 15:00:00,57.23,57.4,57.23,57.38,56272.0,52.0119,52.1664,52.0119,52.1483,56272.0
2017-03-30 15:30:00,57.37,57.48,57.3,57.35,147665.0,52.1392,52.2391,52.0756,52.121,147665.0
2017-03-31 09:30:00,57.22,57.52,57.13,57.44,27627.0,52.0028,52.2755,51.9211,52.2028,27627.0
2017-03-31 10:00:00,57.46,57.87,57.42,57.87,28209.0,52.221,52.5936,52.1846,52.5936,28209.0
2017-03-31 10:30:00,57.81,58.07,57.79,57.96,46452.0,52.5391,52.7753,52.5209,52.6754,46452.0
2017-03-31 11:00:00,57.98,57.99,57.81,57.88,31783.0,52.6936,52.7026,52.5391,52.6027,31783.0
2017-03-31 11:30:00,57.87,57.96,57.82,57.85,26243.0,52.5936,52.6754,52.5481,52.5754,26243.0
2017-03-31 12:00:00,57.84,57.92,57.79,57.8,23178.0,52.5663,52.639,52.5209,52.53,23178.0
2017-03-31 12:30:00,57.81,57.84,57.75,57.84,10164.0,52.5391,52.5663,52.4845,52.5663,10164.0
2017-03-31 13:00:00,57.85,57.89,57.81,57.88,9590.0,52.5754,52.6118,52.5391,52.6027,9590.0
2017-03-31 13:30:00,57.87,58.04,57.8,58.01,28099.0,52.5936,52.7481,52.53,52.7208,28099.0
2017-03-31 14:00:00,58.0,58.07,57.87,58.04,55759.0,52.7117,52.7753,52.5936,52.7481,55759.0
2017-03-31 14:30:00,58.05,58.05,57.95,57.99,34059.0,52.7572,52.7572,52.6663,52.7026,34059.0
2017-03-31 15:00:00,57.99,58.05,57.93,58.03,50520.0,52.7026,52.7572,52.6481,52.739,50520.0
2017-03-31 15:30:00,58.03,58.03,57.69,57.71,154754.0,52.739,52.739,52.43,52.4482,154754.0
2017-04-03 09:30:00,58.0,58.01,57.74,57.82,24921.0,52.7117,52.7208,52.4754,52.5481,24921.0
2017-04-03 10:00:00,57.87,57.89,57.55,57.81,29642.0,52.5936,52.6118,52.3028,52.5391,29642.0
2017-04-03 10:30:00,57.83,57.89,57.63,57.64,38430.0,52.5572,52.6118,52.3755,52.3846,38430.0
2017-04-03 11:00:00,57.66,57.73,57.52,57.73,43437.0,52.4027,52.4663,52.2755,52.4663,43437.0
2017-04-03 11:30:00,57.72,57.73,57.52,57.66,30876.0,52.4573,52.4663,52.2755,52.4027,30876.0
2017-04-03 12:00:00,57.65,57.67,57.38,57.6,21125.0,52.3936,52.4118,52.1483,52.3482,21125.0
2017-04-03 12:30:00,57.64,57.75,57.55,57.75,13280.0,52.3846,52.4845,52.3028,52.4845,13280.0
2017-04-03 13:00:00,57.76,57.78,57.61,57.62,13877.0,52.4936,52.5118,52.3573,52.3664,13877.0
2017-04-03 13:30:00,57.65,57.68,57.5,57.59,22094.0,52.3936,52.4209,52.2573,52.3391,22094.0
2017-04-03 14:00:00,57.59,57.8,57.58,57.8,38099.0,52.3391,52.53,52.33,52.53,38099.0
2017-04-03 14:30:00,57.77,57.79,57.61,57.65,29475.0,52.5027,52.5209,52.3573,52.3936,29475.0
2017-04-03 15:00:00,57.66,57.74,57.63,57.71,30205.0,52.4027,52.4754,52.3755,52.4482,30205.0
2017-04-03 15:30:00,57.7,57.78,57.62,57.65,93235.0,52.4391,52.5118,52.3664,52.3936,93235.0
2017-04-04 09:30:00,57.59,58.0,57.57,57.91,33538.0,52.3391,52.7117,52.3209,52.6299,33538.0
2017-04-04 10:00:00,57.94,57.98,57.49,57.54,19466.0,52.6572,52.6936,52.2482,52.2937,19466.0
2017-04-04 10:30:00,57.55,57.62,57.43,57.46,28009.0,52.3028,52.3664,52.1937,52.221,28009.0
2017-04-04 11:00:00,57.46,57.58,57.45,57.5,32976.0,52.221,52.33,52.2119,52.2573,32976.0
2017-04-04 11:30:00,57.49,57.61,57.43,57.61,80823.0,52.2482,52.3573,52.1937,52.3573,80823.0
2017-04-04 12:00:00,57.61,57.88,57.56,57.88,58568.0,52.3573,52.6027,52.3118,52.6027,58568.0
2017-04-04 12:30:00,57.88,57.88,57.53,57.65,60634.0,52.6027,52.6027,52.2846,52.3936,60634.0
2017-04-04 13:00:00,57.64,57.9,57.52,57.84,28763.0,52.3846,52.6208,52.2755,52.5663,28763.0
2017-04-04 13:30:00,57.84,58.03,57.82,58.01,39255.0,52.5663,52.739,52.5481,52.7208,39255.0
2017-04-04 14:00:00,58.01,58.09,57.99,58.03,65953.0,52.7208,52.7935,52.7026,52.739,65953.0
2017-04-04 14:30:00,58.04,58.08,57.89,57.94,42938.0,52.7481,52.7844,52.6118,52.6572,42938.0
2017-04-04 15:00:00,57.94,57.96,57.81,57.82,78259.0,52.6572,52.6754,52.5391,52.5481,78259.0
2017-04-04 15:30:00,57.82,57.92,57.71,57.9,116308.0,52.5481,52.639,52.4482,52.6208,116308.0
2017-04-05 09:30:00,58.13,58.22,57.58,58.18,45235.0,52.8299,52.9117,52.33,52.8753,45235.0
2017-04-05 10:00:00,58.18,58.2,58.05,58.12,29149.0,52.8753,52.8935,52.7572,52.8208,29149.0
2017-04-05 10:30:00,58.11,58.11,57.97,58.05,40764.0,52.8117,52.8117,52.6845,52.7572,40764.0
2017-04-05 11:00:00,58.05,58.06,57.88,57.91,36552.0,52.7572,52.7663,52.6027,52.6299,36552.0
2017-04-05 11:30:00,57.9,58.1,57.87,58.02,46981.0,52.6208,52.8026,52.5936,52.7299,46981.0
2017-04-05 12:00:00,58.03,58.16,58.03,58.14,27260.0,52.739,52.8571,52.739,52.839,27260.0
2017-04-05 12:30:00,58.15,58.16,58.1,58.14,23299.0,52.8481,52.8571,52.8026,52.839,23299.0
2017-04-05 13:00:00,58.13,58.18,58.08,58.08,21585.0,52.8299,52.8753,52.7844,52.7844,21585.0
2017-04-05 13:30:00,58.09,58.16,58.06,58.11,12865.0,52.7935,52.8571,52.7663,52.8117,12865.0
2017-04-05 14:00:00,58.11,58.13,57.97,58.11,41345.0,52.8117,52.8299,52.6845,52.8117,41345.0
2017-04-05 14:30:00,58.13,58.13,57.73,57.74,26787.0,52.8299,52.8299,52.4663,52.4754,26787.0
2017-04-05 15:00:00,57.76,57.84,57.43,57.5,42493.0,52.4936,52.5663,52.1937,52.2573,42493.0
2017-04-05 15:30:00,57.49,57.53,57.21,57.28,154817.0,52.2482,52.2846,51.9938,52.0574,154817.0
2017-04-06 09:30:00,57.48,57.48,57.15,57.32,37256.0,52.2391,52.2391,51.9392,52.0937,37256.0
2017-04-06 10:00:00,57.34,57.61,57.27,57.58,63081.0,52.1119,52.3573,52.0483,52.33,63081.0
2017-04-06 10:30:00,57.57,57.6,57.29,57.54,36753.0,52.3209,52.3482,52.0665,52.2937,36753.0
2017-04-06 11:00:00,57.56,57.94,57.55,57.91,26230.0,52.3118,52.6572,52.3028,52.6299,26230.0
2017-04-06 11:30:00,57.9,57.9,57.76,57.89,26693.0,52.6208,52.6208,52.4936,52.6118,26693.0
2017-04-06 12:00:00,57.9,57.92,57.74,57.77,29840.0,52.6208,52.639,52.4754,52.5027,29840.0
2017-04-06 12:30:00,57.79,57.83,57.63,57.75,19928.0,52.5209,52.5572,52.3755,52.4845,19928.0
2017-04-06 13:00:00,57.77,58.01,57.76,57.98,20404.0,52.5027,52.7208,52.4936,52.6936,20404.0
2017-04-06 13:30:00,57.98,58.0,57.9,57.95,17191.0,52.6936,52.7117,52.6208,52.6663,17191.0
2017-04-06 14:00:00,57.95,58.04,57.91,57.93,56299.0,52.6663,52.7481,52.6299,52.6481,56299.0
2017-04-06 14:30:00,57.93,58.02,57.8,57.83,48594.0,52.6481,52.7299,52.53,52.5572,48594.0
2017-04-06 15:00:00,57.83,58.0,57.81,57.97,53044.0,52.5572,52.7117,52.5391,52.6845,53044.0
2017-04-06 15:30:00,57.97,58.01,57.86,57.97,151814.0,52.6845,52.7208,52.5845,52.6845,151814.0
2017-04-07 09:30:00,57.89,58.03,57.71,57.97,38219.0,52.6118,52.739,52.4482,52.6845,38219.0
2017-04-07 10:00:00,57.95,58.07,57.91,58.01,25532.0,52.6663,52.7753,52.6299,52.7208,25532.0
2017-04-07 10:30:00,58.05,58.09,57.87,57.91,26922.0,52.7572,52.7935,52.5936,52.6299,26922.0
2017-04-07 11:00:00,57.91,57.98,57.83,57.92,20842.0,52.6299,52.6936,52.5572,52.639,20842.0
2017-04-07 11:30:00,57.91,58.01,57.85,57.93,38031.0,52.6299,52.7208,52.5754,52.6481,38031.0
2017-04-07 12:00:00,57.93,58.31,57.93,58.21,110991.0,52.6481,52.9935,52.6481,52.9026,110991.0
2017-04-07 12:30:00,58.2,58.2,57.95,58.05,23644.0,52.8935,52.8935,52.6663,52.7572,23644.0
2017-04-07 13:00:00,58.07,58.15,58.0,58.15,29326.0,52.7753,52.8481,52.7117,52.8481,29326.0
2017-04-07 13:30:00,58.14,58.14,58.02,58.05,24023.0,52.839,52.839,52.7299,52.7572,24023.0
2017-04-07 14:00:00,58.07,58.12,58.05,58.06,43215.0,52.7753,52.8208,52.7572,52.7663,43215.0
2017-04-07 14:30:00,58.07,58.1,57.89,57.9,36185.0,52.7753,52.8026,52.6118,52.6208,36185.0
2017-04-07 15:00:00,57.9,58.21,57.89,58.19,46744.0,52.6208,52.9026,52.6118,52.8844,46744.0
2017-04-07 15:30:00,58.19,58.19,57.9,57.94,300264.0,52.8844,52.8844,52.6208,52.6572,300264.0
2017-04-10 09:30:00,58.09,58.53,57.88,57.98,47060.0,52.7935,53.1934,52.6027,52.6936,47060.0
2017-04-10 10:00:00,57.96,58.05,57.9,57.96,34054.0,52.6754,52.7572,52.6208,52.6754,34054.0
2017-04-10 10:30:00,57.96,58.02,57.88,57.88,24271.0,52.6754,52.7299,52.6027,52.6027,24271.0
2017-04-10 11:00:00,57.87,57.95,57.83,57.86,22360.0,52.5936,52.6663,52.5572,52.5845,22360.0
2017-04-10 11:30:00,57.88,57.88,57.69,57.72,30177.0,52.6027,52.6027,52.43,52.4573,30177.0
2017-04-10 12:00:00,57.72,57.83,57.65,57.74,21247.0,52.4573,52.5572,52.3936,52.4754,21247.0
2017-04-10 12:30:00,57.76,57.94,57.73,57.86,22123.0,52.4936,52.6572,52.4663,52.5845,22123.0
2017-04-10 13:00:00,57.87,57.87,57.74,57.75,32353.0,52.5936,52.5936,52.4754,52.4845,32353.0
2017-04-10 13:30:00,57.76,57.92,57.75,57.92,30123.0,52.4936,52.639,52.4845,52.639,30123.0
2017-04-10 14:00:00,57.91,57.95,57.8,57.8,26520.0,52.6299,52.6663,52.53,52.53,26520.0
2017-04-10 14:30:00,57.8,57.87,57.75,57.79,35288.0,52.53,52.5936,52.4845,52.5209,35288.0
2017-04-10 15:00:00,57.8,57.82,57.69,57.73,34892.0,52.53,52.5481,52.43,52.4663,34892.0
2017-04-10 15:30:00,57.73,57.75,57.58,57.64,139974.0,52.4663,52.4845,52.33,52.3846,139974.0
2017-04-11 09:30:00,57.47,57.63,57.22,57.31,27681.0,52.2301,52.3755,52.0028,52.0846,27681.0
2017-04-11 10:00:00,57.35,57.41,57.02,57.19,34199.0,52.121,52.1755,51.8211,51.9756,34199.0
2017-04-11 10:30:00,57.19,57.2,56.87,57.0,26474.0,51.9756,51.9847,51.6848,51.8029,26474.0
2017-04-11 11:00:00,57.03,57.19,56.99,57.18,26275.0,51.8302,51.9756,51.7938,51.9665,26275.0
2017-04-11 11:30:00,57.23,57.46,57.23,57.34,19810.0,52.0119,52.221,52.0119,52.1119,19810.0
2017-04-11 12:00:00,57.33,57.55,57.25,57.51,15167.0,52.1028,52.3028,52.0301,52.2664,15167.0
2017-04-11 12:30:00,57.54,57.6,57.46,57.46,20762.0,52.2937,52.3482,52.221,52.221,20762.0
2017-04-11 13:00:00,57.49,57.59,57.45,57.49,15551.0,52.2482,52.3391,52.2119,52.2482,15551.0
2017-04-11 13:30:00,57.48,57.52,57.39,57.45,17024.0,52.2391,52.2755,52.1573,52.2119,17024.0
2017-04-11 14:00:00,57.47,57.5,57.36,57.48,26407.0,52.2301,52.2573,52.1301,52.2391,26407.0
2017-04-11 14:30:00,57.5,57.59,57.44,57.5,36111.0,52.2573,52.3391,52.2028,52.2573,36111.0
2017-04-11 15:00:00,57.5,57.59,57.46,57.51,47942.0,52.2573,52.3391,52.221,52.2664,47942.0
2017-04-11 15:30:00,57.51,57.64,57.47,57.52,175740.0,52.2664,52.3846,52.2301,52.2755,175740.0
2017-04-12 09:30:00,57.69,57.77,57.4,57.5,52484.0,52.43,52.5027,52.1664,52.2573,52484.0
2017-04-12 10:00:00,57.49,57.51,57.25,57.25,42867.0,52.2482,52.2664,52.0301,52.0301,42867.0
2017-04-12 10:30:00,57.28,57.38,57.14,57.24,23461.0,52.0574,52.1483,51.9301,52.021,23461.0
2017-04-12 11:00:00,57.25,57.32,57.12,57.25,46880.0,52.0301,52.0937,51.912,52.0301,46880.0
2017-04-12 11:30:00,57.24,57.24,57.07,57.18,35859.0,52.021,52.021,51.8665,51.9665,35859.0
2017-04-12 12:00:00,57.2,57.2,57.05,57.06,32409.0,51.9847,51.9847,51.8483,51.8574,32409.0
2017-04-12 12:30:00,57.09,57.13,57.01,57.03,14725.0,51.8847,51.9211,51.812,51.8302,14725.0
2017-04-12 13:00:00,57.08,57.16,57.04,57.06,17669.0,51.8756,51.9483,51.8393,51.8574,17669.0
2017-04-12 13:30:00,57.08,57.17,57.02,57.15,27945.0,51.8756,51.9574,51.8211,51.9392,27945.0
2017-04-12 14:00:00,57.15,57.16,56.89,56.89,36010.0,51.9392,51.9483,51.7029,51.7029,36010.0
2017-04-12 14:30:00,56.9,56.94,56.65,56.84,57125.0,51.712,51.7484,51.4848,51.6575,57125.0
2017-04-12 15:00:00,56.84,56.91,56.62,56.72,47953.0,51.6575,51.7211,51.4576,51.5484,47953.0
2017-04-12 15:30:00,56.75,56.81,56.58,56.71,125822.0,51.5757,51.6302,51.4212,51.5393,125822.0
2017-04-13 09:30:00,56.75,57.18,56.57,56.99,31892.0,51.5757,51.9665,51.4121,51.7938,31892.0
2017-04-13 10:00:00,56.99,57.21,56.83,56.83,32072.0,51.7938,51.9938,51.6484,51.6484,32072.0
2017-04-13 10:30:00,56.78,57.25,56.77,57.17,25694.0,51.603,52.0301,51.5939,51.9574,25694.0
2017-04-13 11:00:00,57.16,57.27,57.11,57.12,24581.0,51.9483,52.0483,51.9029,51.912,24581.0
2017-04-13 11:30:00,57.12,57.17,57.03,57.11,18231.0,51.912,51.9574,51.8302,51.9029,18231.0
2017-04-13 12:00:00,57.09,57.09,56.92,56.97,13272.0,51.8847,51.8847,51.7302,51.7756,13272.0
2017-04-13 12:30:00,56.99,57.12,56.89,56.99,17962.0,51.7938,51.912,51.7029,51.7938,17962.0
2017-04-13 13:00:00,57.0,57.06,56.89,57.04,18584.0,51.8029,51.8574,51.7029,51.8393,18584.0
2017-04-13 13:30:00,57.04,57.08,56.87,56.93,18186.0,51.8393,51.8756,51.6848,51.7393,18186.0
2017-04-13 14:00:00,56.93,57.09,56.93,57.08,24752.0,51.7393,51.8847,51.7393,51.8756,24752.0
2017-04-13 14:30:00,57.07,57.09,57.01,57.08,21680.0,51.8665,51.8847,51.812,51.8756,21680.0
2017-04-13 15:00:00,57.08,57.1,56.89,56.96,27049.0,51.8756,51.8938,51.7029,51.7666,27049.0
2017-04-13 15:30:00,56.96,56.96,56.75,56.78,82815.0,51.7666,51.7666,51.5757,51.603,82815.0
2017-04-17 09:30:00,56.89,57.09,56.78,56.82,22543.0,51.7029,51.8847,51.603,51.6393,22543.0
2017-04-17 10:00:00,56.8,56.95,56.8,56.83,21333.0,51.6211,51.7575,51.6211,51.6484,21333.0
2017-04-17 10:30:00,56.84,56.95,56.74,56.95,21792.0,51.6575,51.7575,51.5666,51.7575,21792.0
2017-04-17 11:00:00,56.99,57.17,56.97,57.16,17693.0,51.7938,51.9574,51.7756,51.9483,17693.0
2017-04-17 11:30:00,57.15,57.17,56.91,56.91,26374.0,51.9392,51.9574,51.7211,51.7211,26374.0
2017-04-17 12:00:00,56.91,56.98,56.89,56.91,19265.0,51.7211,51.7847,51.7029,51.7211,19265.0
2017-04-17 12:30:00,56.91,57.0,56.88,56.96,7960.0,51.7211,51.8029,51.6938,51.7666,7960.0
2017-04-17 13:00:00,56.97,57.05,56.94,57.05,13643.0,51.7756,51.8483,51.7484,51.8483,13643.0
2017-04-17 13:30:00,57.04,57.06,56.95,56.97,12316.0,51.8393,51.8574,51.7575,51.7756,12316.0
2017-04-17 14:00:00,56.97,57.0,56.82,56.82,24927.0,51.7756,51.8029,51.6393,51.6393,24927.0
2017-04-17 14:30:00,56.83,56.96,56.83,56.89,17476.0,51.6484,51.7666,51.6484,51.7029,17476.0
2017-04-17 15:00:00,56.9,57.06,56.86,57.03,42847.0,51.712,51.8574,51.6757,51.8302,42847.0
2017-04-17 15:30:00,57.02,57.15,56.96,57.14,85552.0,51.8211,51.9392,51.7666,51.9301,85552.0
2017-04-18 09:30:00,57.17,57.48,56.97,57.35,31156.0,51.9574,52.2391,51.7756,52.121,31156.0
2017-04-18 10:00:00,57.34,57.34,57.06,57.15,13264.0,52.1119,52.1119,51.8574,51.9392,13264.0
2017-04-18 10:30:00,57.18,57.3,57.18,57.26,16849.0,51.9665,52.0756,51.9665,52.0392,16849.0
2017-04-18 11:00:00,57.3,57.56,57.2,57.53,125130.0,52.0756,52.3118,51.9847,52.2846,125130.0
2017-04-18 11:30:00,57.56,57.56,57.3,57.3,18041.0,52.3118,52.3118,52.0756,52.0756,18041.0
2017-04-18 12:00:00,57.29,57.32,57.2,57.26,16119.0,52.0665,52.0937,51.9847,52.0392,16119.0
2017-04-18 12:30:00,57.27,57.35,57.22,57.28,20448.0,52.0483,52.121,52.0028,52.0574,20448.0
2017-04-18 13:00:00,57.25,57.38,57.24,57.37,11530.0,52.0301,52.1483,52.021,52.1392,11530.0
2017-04-18 13:30:00,57.39,57.46,57.39,57.4,12320.0,52.1573,52.221,52.1573,52.1664,12320.0
2017-04-18 14:00:00,57.41,57.48,57.38,57.45,19246.0,52.1755,52.2391,52.1483,52.2119,19246.0
2017-04-18 14:30:00,57.45,57.51,57.41,57.45,25375.0,52.2119,52.2664,52.1755,52.2119,25375.0
2017-04-18 15:00:00,57.46,57.5,57.39,57.48,35063.0,52.221,52.2573,52.1573,52.2391,35063.0
2017-04-18 15:30:00,57.47,57.48,57.35,57.41,86817.0,52.2301,52.2391,52.121,52.1755,86817.0
2017-04-19 09:30:00,57.76,57.94,57.64,57.87,26362.0,52.4936,52.6572,52.3846,52.5936,26362.0
2017-04-19 10:00:00,57.86,57.94,57.78,57.83,19364.0,52.5845,52.6572,52.5118,52.5572,19364.0
2017-04-19 10:30:00,57.86,57.95,57.77,57.87,20536.0,52.5845,52.6663,52.5027,52.5936,20536.0
2017-04-19 11:00:00,57.86,57.88,57.77,57.82,20220.0,52.5845,52.6027,52.5027,52.5481,20220.0
2017-04-19 11:30:00,57.89,57.95,57.82,57.82,21405.0,52.6118,52.6663,52.5481,52.5481,21405.0
2017-04-19 12:00:00,57.83,57.97,57.72,57.9,30485.0,52.5572,52.6845,52.4573,52.6208,30485.0
2017-04-19 12:30:00,57.91,57.93,57.84,57.88,12595.0,52.6299,52.6481,52.5663,52.6027,12595.0
2017-04-19 13:00:00,57.88,57.89,57.75,57.85,11140.0,52.6027,52.6118,52.4845,52.5754,11140.0
2017-04-19 13:30:00,57.86,57.88,57.81,57.85,18374.0,52.5845,52.6027,52.5391,52.5754,18374.0
2017-04-19 14:00:00,57.85,57.92,57.78,57.91,39090.0,52.5754,52.639,52.5118,52.6299,39090.0
2017-04-19 14:30:00,57.92,57.93,57.76,57.82,124967.0,52.639,52.6481,52.4936,52.5481,124967.0
2017-04-19 15:00:00,57.81,57.83,57.64,57.64,32025.0,52.5391,52.5572,52.3846,52.3846,32025.0
2017-04-19 15:30:00,57.63,57.72,57.59,57.65,100871.0,52.3755,52.4573,52.3391,52.3936,100871.0
2017-04-20 09:30:00,57.87,58.06,57.51,57.83,18032.0,52.5936,52.7663,52.2664,52.5572,18032.0
2017-04-20 10:00:00,57.85,58.01,57.82,57.85,23157.0,52.5754,52.7208,52.5481,52.5754,23157.0
2017-04-20 10:30:00,57.84,57.96,57.77,57.82,27281.0,52.5663,52.6754,52.5027,52.5481,27281.0
2017-04-20 11:00:00,57.83,57.85,57.73,57.77,52667.0,52.5572,52.5754,52.4663,52.5027,52667.0
2017-04-20 11:30:00,57.76,58.06,57.73,58.01,49553.0,52.4936,52.7663,52.4663,52.7208,49553.0
2017-04-20 12:00:00,58.03,58.11,57.97,58.09,21936.0,52.739,52.8117,52.6845,52.7935,21936.0
2017-04-20 12:30:00,58.1,58.16,58.0,58.01,27031.0,52.8026,52.8571,52.7117,52.7208,27031.0
2017-04-20 13:00:00,58.05,58.1,57.91,57.98,29880.0,52.7572,52.8026,52.6299,52.6936,29880.0
2017-04-20 13:30:00,57.95,58.18,57.92,58.13,25688.0,52.6663,52.8753,52.639,52.8299,25688.0
2017-04-20 14:00:00,58.13,58.17,58.02,58.11,50611.0,52.8299,52.8662,52.7299,52.8117,50611.0
2017-04-20 14:30:00,58.11,58.15,58.04,58.05,47971.0,52.8117,52.8481,52.7481,52.7572,47971.0
2017-04-20 15:00:00,58.07,58.15,58.0,58.11,62151.0,52.7753,52.8481,52.7117,52.8117,62151.0
2017-04-20 15:30:00,58.13,58.23,58.09,58.18,102293.0,52.8299,52.9208,52.7935,52.8753,102293.0
2017-04-21 09:30:00,58.18,58.31,57.85,57.92,32813.0,52.8753,52.9935,52.5754,52.639,32813.0
2017-04-21 10:00:00,57.96,58.24,57.95,58.13,28582.0,52.6754,52.9298,52.6663,52.8299,28582.0
2017-04-21 10:30:00,58.17,58.19,58.05,58.1,18404.0,52.8662,52.8844,52.7572,52.8026,18404.0
2017-04-21 11:00:00,58.1,58.11,57.95,58.06,21547.0,52.8026,52.8117,52.6663,52.7663,21547.0
2017-04-21 11:30:00,58.07,58.12,58.04,58.06,17052.0,52.7753,52.8208,52.7481,52.7663,17052.0
2017-04-21 12:00:00,58.05,58.05,57.9,57.95,15499.0,52.7572,52.7572,52.6208,52.6663,15499.0
2017-04-21 12:30:00,57.95,58.09,57.95,58.04,13470.0,52.6663,52.7935,52.6663,52.7481,13470.0
2017-04-21 13:00:00,58.05,58.08,57.93,58.03,13055.0,52.7572,52.7844,52.6481,52.739,13055.0
2017-04-21 13:30:00,58.03,58.07,57.98,58.01,28542.0,52.739,52.7753,52.6936,52.7208,28542.0
2017-04-21 14:00:00,58.0,58.0,57.87,57.94,21677.0,52.7117,52.7117,52.5936,52.6572,21677.0
2017-04-21 14:30:00,57.92,57.94,57.84,57.92,23524.0,52.639,52.6572,52.5663,52.639,23524.0
2017-04-21 15:00:00,57.91,57.92,57.83,57.91,29337.0,52.6299,52.639,52.5572,52.6299,29337.0
2017-04-21 15:30:00,57.9,57.98,57.74,57.76,126122.0,52.6208,52.6936,52.4754,52.4936,126122.0
2017-04-24 09:30:00,58.62,58.75,58.46,58.63,57472.0,53.2752,53.3933,53.1298,53.2843,57472.0
2017-04-24 10:00:00,58.6,58.73,58.54,58.71,32952.0,53.257,53.3752,53.2025,53.357,32952.0
2017-04-24 10:30:00,58.7,58.72,58.61,58.65,47738.0,53.3479,53.3661,53.2661,53.3025,47738.0
2017-04-24 11:00:00,58.67,58.69,58.46,58.49,36858.0,53.3206,53.3388,53.1298,53.1571,36858.0
2017-04-24 11:30:00,58.49,58.55,58.44,58.51,36579.0,53.1571,53.2116,53.1116,53.1752,36579.0
2017-04-24 12:00:00,58.52,58.64,58.5,58.59,61153.0,53.1843,53.2934,53.1661,53.2479,61153.0
2017-04-24 12:30:00,58.61,58.72,58.56,58.58,31427.0,53.2661,53.3661,53.2207,53.2388,31427.0
2017-04-24 13:00:00,58.61,58.72,58.59,58.67,70265.0,53.2661,53.3661,53.2479,53.3206,70265.0
2017-04-24 13:30:00,58.66,58.81,58.65,58.77,24746.0,53.3116,53.4479,53.3025,53.4115,24746.0
2017-04-24 14:00:00,58.79,58.82,58.73,58.79,36939.0,53.4297,53.457,53.3752,53.4297,36939.0
2017-04-24 14:30:00,58.79,58.86,58.65,58.68,84637.0,53.4297,53.4933,53.3025,53.3297,84637.0
2017-04-24 15:00:00,58.66,58.91,58.65,58.78,64249.0,53.3116,53.5388,53.3025,53.4206,64249.0
2017-04-24 15:30:00,58.77,58.83,58.71,58.79,117313.0,53.4115,53.4661,53.357,53.4297,117313.0
2017-04-25 09:30:00,59.0,59.13,58.64,59.05,93269.0,53.6206,53.7387,53.2934,53.666,93269.0
2017-04-25 10:00:00,59.07,59.34,59.04,59.12,32921.0,53.6842,53.9296,53.6569,53.7296,32921.0
2017-04-25 10:30:00,59.12,59.31,59.1,59.27,58308.0,53.7296,53.9023,53.7114,53.8659,58308.0
2017-04-25 11:00:00,59.26,59.38,59.23,59.29,16331.0,53.8568,53.9659,53.8296,53.8841,16331.0
2017-04-25 11:30:00,59.28,59.28,59.18,59.25,61281.0,53.875,53.875,53.7841,53.8478,61281.0
2017-04-25 12:00:00,59.25,59.44,59.2,59.42,35103.0,53.8478,54.0204,53.8023,54.0023,35103.0
2017-04-25 12:30:00,59.41,59.41,59.33,59.36,26494.0,53.9932,53.9932,53.9205,53.9477,26494.0
2017-04-25 13:00:00,59.35,59.5,59.34,59.46,33288.0,53.9386,54.075,53.9296,54.0386,33288.0
2017-04-25 13:30:00,59.46,59.64,59.44,59.55,57882.0,54.0386,54.2022,54.0204,54.1204,57882.0
2017-04-25 14:00:00,59.54,59.56,59.45,59.47,28135.0,54.1113,54.1295,54.0295,54.0477,28135.0
2017-04-25 14:30:00,59.5,59.54,59.43,59.49,27310.0,54.075,54.1113,54.0113,54.0659,27310.0
2017-04-25 15:00:00,59.48,59.54,59.46,59.51,74420.0,54.0568,54.1113,54.0386,54.0841,74420.0
2017-04-25 15:30:00,59.51,59.54,59.28,59.32,141169.0,54.0841,54.1113,53.875,53.9114,141169.0
2017-04-26 09:30:00,59.44,59.44,58.95,59.05,27203.0,54.0204,54.0204,53.5751,53.666,27203.0
2017-04-26 10:00:00,59.04,59.2,58.96,59.2,31928.0,53.6569,53.8023,53.5842,53.8023,31928.0
2017-04-26 10:30:00,59.2,59.25,59.13,59.19,23953.0,53.8023,53.8478,53.7387,53.7932,23953.0
2017-04-26 11:00:00,59.2,59.32,59.11,59.3,40219.0,53.8023,53.9114,53.7205,53.8932,40219.0
2017-04-26 11:30:00,59.34,59.35,59.2,59.29,16900.0,53.9296,53.9386,53.8023,53.8841,16900.0
2017-04-26 12:00:00,59.29,59.83,59.29,59.8,128898.0,53.8841,54.3749,53.8841,54.3476,128898.0
2017-04-26 12:30:00,59.8,59.93,59.71,59.9,29385.0,54.3476,54.4658,54.2658,54.4385,29385.0
2017-04-26 13:00:00,59.89,60.0,59.83,59.97,58383.0,54.4294,54.5294,54.3749,54.5021,58383.0
2017-04-26 13:30:00,59.96,60.13,59.91,59.97,26438.0,54.493,54.6475,54.4476,54.5021,26438.0
2017-04-26 14:00:00,59.97,60.03,59.93,59.94,49178.0,54.5021,54.5566,54.4658,54.4748,49178.0
2017-04-26 14:30:00,59.94,60.01,59.92,59.95,31838.0,54.4748,54.5385,54.4567,54.4839,31838.0
2017-04-26 15:00:00,59.94,60.05,59.9,59.95,31848.0,54.4748,54.5748,54.4385,54.4839,31848.0
2017-04-26 15:30:00,59.95,59.96,59.74,59.75,86325.0,54.4839,54.493,54.2931,54.3022,86325.0
2017-04-27 09:30:00,59.99,59.99,59.72,59.96,28955.0,54.5203,54.5203,54.2749,54.493,28955.0
2017-04-27 10:00:00,59.99,60.18,59.99,60.05,22135.0,54.5203,54.693,54.5203,54.5748,22135.0
2017-04-27 10:30:00,60.05,60.12,59.92,59.99,15618.0,54.5748,54.6384,54.4567,54.5203,15618.0
2017-04-27 11:00:00,59.99,60.09,59.92,59.93,18736.0,54.5203,54.6112,54.4567,54.4658,18736.0
2017-04-27 11:30:00,59.93,59.96,59.82,59.86,11565.0,54.4658,54.493,54.3658,54.4021,11565.0
2017-04-27 12:00:00,59.88,60.05,59.87,60.01,13294.0,54.4203,54.5748,54.4112,54.5385,13294.0
2017-04-27 12:30:00,60.03,60.25,60.02,60.25,12759.0,54.5566,54.7566,54.5476,54.7566,12759.0
2017-04-27 13:00:00,60.24,60.27,60.2,60.23,12504.0,54.7475,54.7748,54.7111,54.7384,12504.0
2017-04-27 13:30:00,60.22,60.25,60.17,60.22,16011.0,54.7293,54.7566,54.6839,54.7293,16011.0
2017-04-27 14:00:00,60.21,60.21,60.08,60.09,18924.0,54.7202,54.7202,54.6021,54.6112,18924.0
2017-04-27 14:30:00,60.11,60.21,60.01,60.01,24271.0,54.6293,54.7202,54.5385,54.5385,24271.0
2017-04-27 15:00:00,60.01,60.05,59.93,59.96,26742.0,54.5385,54.5748,54.4658,54.493,26742.0
2017-04-27 15:30:00,59.96,59.99,59.81,59.81,66776.0,54.493,54.5203,54.3567,54.3567,66776.0
2017-04-28 09:30:00,59.77,60.13,59.24,59.48,19343.0,54.3203,54.6475,53.8387,54.0568,19343.0
2017-04-28 10:00:00,59.5,59.5,59.42,59.45,63171.0,54.075,54.075,54.0023,54.0295,63171.0
2017-04-28 10:30:00,59.45,59.54,59.44,59.53,101355.0,54.0295,54.1113,54.0204,54.1022,101355.0
2017-04-28 11:00:00,59.51,59.53,59.33,59.33,61151.0,54.0841,54.1022,53.9205,53.9205,61151.0
2017-04-28 11:30:00,59.32,59.36,59.29,59.32,18866.0,53.9114,53.9477,53.8841,53.9114,18866.0
2017-04-28 12:00:00,59.35,59.35,59.2,59.21,11697.0,53.9386,53.9386,53.8023,53.8114,11697.0
2017-04-28 12:30:00,59.23,59.23,59.15,59.15,29569.0,53.8296,53.8296,53.7569,53.7569,29569.0
2017-04-28 13:00:00,59.17,59.27,59.16,59.26,13118.0,53.7751,53.8659,53.766,53.8568,13118.0
2017-04-28 13:30:00,59.27,59.32,59.11,59.14,32280.0,53.8659,53.9114,53.7205,53.7478,32280.0
2017-04-28 14:00:00,59.14,59.17,59.1,59.13,26820.0,53.7478,53.7751,53.7114,53.7387,26820.0
2017-04-28 14:30:00,59.14,59.21,59.11,59.12,39753.0,53.7478,53.8114,53.7205,53.7296,39753.0
2017-04-28 15:00:00,59.12,59.24,59.11,59.24,45169.0,53.7296,53.8387,53.7205,53.8387,45169.0
2017-04-28 15:30:00,59.23,59.27,59.0,59.09,156126.0,53.8296,53.8659,53.6206,53.7023,156126.0
2017-05-01 09:30:00,59.36,59.36,59.06,59.16,35222.0,53.9477,53.9477,53.6751,53.766,35222.0
2017-05-01 10:00:00,59.15,59.19,58.89,58.98,59539.0,53.7569,53.7932,53.5206,53.6024,59539.0
2017-05-01 10:30:00,59.0,59.34,58.99,59.16,98275.0,53.6206,53.9296,53.6115,53.766,98275.0
2017-05-01 11:00:00,59.16,59.19,58.93,58.95,47758.0,53.766,53.7932,53.5569,53.5751,47758.0
2017-05-01 11:30:00,58.97,59.1,58.9,59.1,36065.0,53.5933,53.7114,53.5297,53.7114,36065.0
2017-05-01 12:00:00,59.1,59.21,59.1,59.15,36577.0,53.7114,53.8114,53.7114,53.7569,36577.0
2017-05-01 12:30:00,59.15,59.17,58.99,59.1,32280.0,53.7569,53.7751,53.6115,53.7114,32280.0
2017-05-01 13:00:00,59.1,59.16,59.04,59.15,29848.0,53.7114,53.766,53.6569,53.7569,29848.0
2017-05-01 13:30:00,59.15,59.32,59.12,59.31,45708.0,53.7569,53.9114,53.7296,53.9023,45708.0
2017-05-01 14:00:00,59.32,59.33,59.16,59.21,59513.0,53.9114,53.9205,53.766,53.8114,59513.0
2017-05-01 14:30:00,59.2,59.33,59.17,59.31,42398.0,53.8023,53.9205,53.7751,53.9023,42398.0
2017-05-01 15:00:00,59.3,59.31,59.23,59.28,44068.0,53.8932,53.9023,53.8296,53.875,44068.0
2017-05-01 15:30:00,59.29,59.43,59.22,59.26,181822.0,53.8841,54.0113,53.8205,53.8568,181822.0
2017-05-02 09:30:00,59.29,59.61,59.1,59.11,36439.0,53.8841,54.1749,53.7114,53.7205,36439.0
2017-05-02 10:00:00,59.1,59.23,59.02,59.2,36592.0,53.7114,53.8296,53.6387,53.8023,36592.0
2017-05-02 10:30:00,59.19,59.19,59.06,59.07,39605.0,53.7932,53.7932,53.6751,53.6842,39605.0
2017-05-02 11:00:00,59.08,59.2,59.07,59.13,47418.0,53.6933,53.8023,53.6842,53.7387,47418.0
2017-05-02 11:30:00,59.12,59.14,58.99,59.01,30843.0,53.7296,53.7478,53.6115,53.6296,30843.0
2017-05-02 12:00:00,59.01,59.02,58.96,58.98,31129.0,53.6296,53.6387,53.5842,53.6024,31129.0
2017-05-02 12:30:00,58.99,59.0,58.88,58.92,39995.0,53.6115,53.6206,53.5115,53.5478,39995.0
2017-05-02 13:00:00,58.91,59.05,58.9,58.98,76369.0,53.5388,53.666,53.5297,53.6024,76369.0
2017-05-02 13:30:00,58.99,59.0,58.95,58.98,46914.0,53.6115,53.6206,53.5751,53.6024,46914.0
2017-05-02 14:00:00,58.97,58.98,58.87,58.93,48521.0,53.5933,53.6024,53.5024,53.5569,48521.0
2017-05-02 14:30:00,58.93,58.95,58.86,58.93,51606.0,53.5569,53.5751,53.4933,53.5569,51606.0
2017-05-02 15:00:00,58.93,58.96,58.86,58.86,53795.0,53.5569,53.5842,53.4933,53.4933,53795.0
2017-05-02 15:30:00,58.85,59.07,58.84,59.02,124302.0,53.4842,53.6842,53.4751,53.6387,124302.0
2017-05-03 09:30:00,59.3,60.33,59.01,59.38,102316.0,53.8932,54.8293,53.6296,53.9659,102316.0
2017-05-03 10:00:00,59.35,59.38,58.62,58.94,81728.0,53.9386,53.9659,53.2752,53.566,81728.0
2017-05-03 10:30:00,58.94,59.1,58.82,58.85,51747.0,53.566,53.7114,53.457,53.4842,51747.0
2017-05-03 11:00:00,58.85,58.89,58.57,58.77,40424.0,53.4842,53.5206,53.2298,53.4115,40424.0
2017-05-03 11:30:00,58.78,58.78,58.49,58.58,35091.0,53.4206,53.4206,53.1571,53.2388,35091.0
2017-05-03 12:00:00,58.59,58.69,58.45,58.51,33144.0,53.2479,53.3388,53.1207,53.1752,33144.0
2017-05-03 12:30:00,58.51,58.76,58.49,58.76,100202.0,53.1752,53.4024,53.1571,53.4024,100202.0
2017-05-03 13:00:00,58.75,58.79,58.63,58.67,35627.0,53.3933,53.4297,53.2843,53.3206,35627.0
2017-05-03 13:30:00,58.68,58.68,58.48,58.49,24339.0,53.3297,53.3297,53.148,53.1571,24339.0
2017-05-03 14:00:00,58.5,58.54,58.35,58.47,45971.0,53.1661,53.2025,53.0298,53.1389,45971.0
2017-05-03 14:30:00,58.47,58.58,58.42,58.51,88649.0,53.1389,53.2388,53.0934,53.1752,88649.0
2017-05-03 15:00:00,58.51,58.75,58.5,58.72,79430.0,53.1752,53.3933,53.1661,53.3661,79430.0
2017-05-03 15:30:00,58.75,58.91,58.7,58.78,205204.0,53.3933,53.5388,53.3479,53.4206,205204.0
2017-05-04 09:30:00,58.87,59.27,58.57,58.57,61053.0,53.5024,53.8659,53.2298,53.2298,61053.0
2017-05-04 10:00:00,58.59,58.88,58.54,58.71,32609.0,53.2479,53.5115,53.2025,53.357,32609.0
2017-05-04 10:30:00,58.71,58.72,58.55,58.59,27425.0,53.357,53.3661,53.2116,53.2479,27425.0
2017-05-04 11:00:00,58.59,58.89,58.59,58.85,21743.0,53.2479,53.5206,53.2479,53.4842,21743.0
2017-05-04 11:30:00,58.85,59.15,58.85,59.15,26308.0,53.4842,53.7569,53.4842,53.7569,26308.0
2017-05-04 12:00:00,59.14,59.18,58.93,59.04,27906.0,53.7478,53.7841,53.5569,53.6569,27906.0
2017-05-04 12:30:00,59.06,59.1,58.98,59.07,11558.0,53.6751,53.7114,53.6024,53.6842,11558.0
2017-05-04 13:00:00,59.1,59.14,58.98,59.03,14762.0,53.7114,53.7478,53.6024,53.6478,14762.0
2017-05-04 13:30:00,59.03,59.04,58.96,59.0,15880.0,53.6478,53.6569,53.5842,53.6206,15880.0
2017-05-04 14:00:00,59.01,59.08,58.91,59.02,31216.0,53.6296,53.6933,53.5388,53.6387,31216.0
2017-05-04 14:30:00,59.03,59.07,58.93,58.97,64838.0,53.6478,53.6842,53.5569,53.5933,64838.0
2017-05-04 15:00:00,58.95,59.03,58.95,59.02,68300.0,53.5751,53.6478,53.5751,53.6387,68300.0
2017-05-04 15:30:00,59.02,59.2,58.99,59.13,164121.0,53.6387,53.8023,53.6115,53.7387,164121.0
2017-05-05 09:30:00,59.2,59.35,59.1,59.21,34729.0,53.8023,53.9386,53.7114,53.8114,34729.0
2017-05-05 10:00:00,59.21,59.21,58.71,58.71,27167.0,53.8114,53.8114,53.357,53.357,27167.0
2017-05-05 10:30:00,58.73,58.82,58.59,58.82,19891.0,53.3752,53.457,53.2479,53.457,19891.0
2017-05-05 11:00:00,58.82,59.04,58.82,58.93,27232.0,53.457,53.6569,53.457,53.5569,27232.0
2017-05-05 11:30:00,58.94,58.94,58.83,58.89,26913.0,53.566,53.566,53.4661,53.5206,26913.0
2017-05-05 12:00:00,58.88,58.89,58.81,58.82,15434.0,53.5115,53.5206,53.4479,53.457,15434.0
2017-05-05 12:30:00,58.8,58.94,58.75,58.89,15722.0,53.4388,53.566,53.3933,53.5206,15722.0
2017-05-05 13:00:00,58.89,59.0,58.87,58.98,10085.0,53.5206,53.6206,53.5024,53.6024,10085.0
2017-05-05 13:30:00,58.95,59.01,58.89,58.91,14989.0,53.5751,53.6296,53.5206,53.5388,14989.0
2017-05-05 14:00:00,58.93,58.93,58.79,58.81,20163.0,53.5569,53.5569,53.4297,53.4479,20163.0
2017-05-05 14:30:00,58.82,58.84,58.75,58.77,17024.0,53.457,53.4751,53.3933,53.4115,17024.0
2017-05-05 15:00:00,58.79,58.81,58.76,58.79,22891.0,53.4297,53.4479,53.4024,53.4297,22891.0
2017-05-05 15:30:00,58.8,58.81,58.75,58.76,124121.0,53.4388,53.4479,53.3933,53.4024,124121.0
2017-05-08 09:30:00,58.63,59.16,57.74,58.45,38536.0,53.2843,53.766,52.4754,53.1207,38536.0
2017-05-08 10:00:00,58.44,58.6,58.44,58.55,45170.0,53.1116,53.257,53.1116,53.2116,45170.0
2017-05-08 10:30:00,58.55,58.56,58.4,58.47,20490.0,53.2116,53.2207,53.0753,53.1389,20490.0
2017-05-08 11:00:00,58.48,58.62,58.47,58.62,29176.0,53.148,53.2752,53.1389,53.2752,29176.0
2017-05-08 11:30:00,58.64,58.78,58.63,58.67,38342.0,53.2934,53.4206,53.2843,53.3206,38342.0
2017-05-08 12:00:00,58.68,58.85,58.65,58.83,28662.0,53.3297,53.4842,53.3025,53.4661,28662.0
2017-05-08 12:30:00,58.82,58.96,58.81,58.84,11535.0,53.457,53.5842,53.4479,53.4751,11535.0
2017-05-08 13:00:00,58.84,59.0,58.84,58.99,33153.0,53.4751,53.6206,53.4751,53.6115,33153.0
2017-05-08 13:30:00,58.99,59.06,58.97,59.03,16266.0,53.6115,53.6751,53.5933,53.6478,16266.0
2017-05-08 14:00:00,59.03,59.04,58.96,58.96,17868.0,53.6478,53.6569,53.5842,53.5842,17868.0
2017-05-08 14:30:00,58.96,59.0,58.92,58.98,16851.0,53.5842,53.6206,53.5478,53.6024,16851.0
2017-05-08 15:00:00,58.99,59.01,58.97,59.0,13377.0,53.6115,53.6296,53.5933,53.6206,13377.0
2017-05-08 15:30:00,58.99,59.06,58.94,59.02,77861.0,53.6115,53.6751,53.566,53.6387,77861.0
2017-05-09 09:30:00,60.0,60.0,59.4,59.56,59273.0,54.5294,54.5294,53.9841,54.1295,59273.0
2017-05-09 10:00:00,59.56,59.67,59.33,59.42,61512.0,54.1295,54.2295,53.9205,54.0023,61512.0
2017-05-09 10:30:00,59.42,59.49,59.23,59.49,26985.0,54.0023,54.0659,53.8296,54.0659,26985.0
2017-05-09 11:00:00,59.5,59.6,59.37,59.43,25104.0,54.075,54.1658,53.9568,54.0113,25104.0
2017-05-09 11:30:00,59.43,59.65,59.38,59.65,25503.0,54.0113,54.2113,53.9659,54.2113,25503.0
2017-05-09 12:00:00,59.65,59.7,59.61,59.68,36203.0,54.2113,54.2567,54.1749,54.2386,36203.0
2017-05-09 12:30:00,59.68,59.69,59.58,59.62,17659.0,54.2386,54.2476,54.1477,54.184,17659.0
2017-05-09 13:00:00,59.63,59.7,59.45,59.45,12920.0,54.1931,54.2567,54.0295,54.0295,12920.0
2017-05-09 13:30:00,59.46,59.51,59.41,59.44,16719.0,54.0386,54.0841,53.9932,54.0204,16719.0
2017-05-09 14:00:00,59.45,59.52,59.42,59.49,20495.0,54.0295,54.0931,54.0023,54.0659,20495.0
2017-05-09 14:30:00,59.48,59.52,59.47,59.48,17542.0,54.0568,54.0931,54.0477,54.0568,17542.0
2017-05-09 15:00:00,59.48,59.59,59.46,59.48,39622.0,54.0568,54.1568,54.0386,54.0568,39622.0
2017-05-09 15:30:00,59.49,59.53,59.23,59.46,104783.0,54.0659,54.1022,53.8296,54.0386,104783.0
2017-05-10 09:30:00,59.01,59.8,59.01,59.68,26424.0,53.6296,54.3476,53.6296,54.2386,26424.0
2017-05-10 10:00:00,59.65,59.83,59.51,59.51,19960.0,54.2113,54.3749,54.0841,54.0841,19960.0
2017-05-10 10:30:00,59.49,59.58,59.39,59.54,18584.0,54.0659,54.1477,53.975,54.1113,18584.0
2017-05-10 11:00:00,59.55,59.85,59.54,59.79,18846.0,54.1204,54.3931,54.1113,54.3385,18846.0
2017-05-10 11:30:00,59.77,59.77,59.63,59.68,8900.0,54.3203,54.3203,54.1931,54.2386,8900.0
2017-05-10 12:00:00,59.68,59.84,59.67,59.84,9865.0,54.2386,54.384,54.2295,54.384,9865.0
2017-05-10 12:30:00,59.85,59.89,59.84,59.89,11220.0,54.3931,54.4294,54.384,54.4294,11220.0
2017-05-10 13:00:00,59.88,59.9,59.75,59.85,13985.0,54.4203,54.4385,54.3022,54.3931,13985.0
2017-05-10 13:30:00,59.83,59.85,59.75,59.75,13957.0,54.3749,54.3931,54.3022,54.3022,13957.0
2017-05-10 14:00:00,59.76,59.87,59.75,59.82,18944.0,54.3113,54.4112,54.3022,54.3658,18944.0
2017-05-10 14:30:00,59.83,59.96,59.83,59.95,34164.0,54.3749,54.493,54.3749,54.4839,34164.0
2017-05-10 15:00:00,59.95,60.0,59.76,59.82,38336.0,54.4839,54.5294,54.3113,54.3658,38336.0
2017-05-10 15:30:00,59.82,59.83,59.71,59.78,127297.0,54.3658,54.3749,54.2658,54.3294,127297.0
2017-05-11 09:30:00,59.76,59.85,59.41,59.43,23202.0,54.3113,54.3931,53.9932,54.0113,23202.0
2017-05-11 10:00:00,59.42,59.65,59.3,59.59,23571.0,54.0023,54.2113,53.8932,54.1568,23571.0
2017-05-11 10:30:00,59.58,59.75,59.43,59.68,22974.0,54.1477,54.3022,54.0113,54.2386,22974.0
2017-05-11 11:00:00,59.73,59.91,59.73,59.84,24698.0,54.284,54.4476,54.284,54.384,24698.0
2017-05-11 11:30:00,59.83,59.91,59.62,59.87,19476.0,54.3749,54.4476,54.184,54.4112,19476.0
2017-05-11 12:00:00,59.89,59.89,59.74,59.75,18183.0,54.4294,54.4294,54.2931,54.3022,18183.0
2017-05-11 12:30:00,59.77,59.8,59.67,59.72,17037.0,54.3203,54.3476,54.2295,54.2749,17037.0
2017-05-11 13:00:00,59.76,59.81,59.64,59.64,27627.0,54.3113,54.3567,54.2022,54.2022,27627.0
2017-05-11 13:30:00,59.63,59.88,59.63,59.8,18109.0,54.1931,54.4203,54.1931,54.3476,18109.0
2017-05-11 14:00:00,59.83,59.92,59.79,59.89,50280.0,54.3749,54.4567,54.3385,54.4294,50280.0
2017-05-11 14:30:00,59.88,59.96,59.8,59.95,46025.0,54.4203,54.493,54.3476,54.4839,46025.0
2017-05-11 15:00:00,59.96,59.96,59.82,59.87,47297.0,54.493,54.493,54.3658,54.4112,47297.0
2017-05-11 15:30:00,59.88,59.94,59.86,59.91,132624.0,54.4203,54.4748,54.4021,54.4476,132624.0
2017-05-12 09:30:00,59.62,59.81,59.25,59.4,30655.0,54.184,54.3567,53.8478,53.9841,30655.0
2017-05-12 10:00:00,59.41,59.41,59.08,59.16,26918.0,53.9932,53.9932,53.6933,53.766,26918.0
2017-05-12 10:30:00,59.17,59.29,59.09,59.14,23792.0,53.7751,53.8841,53.7023,53.7478,23792.0
2017-05-12 11:00:00,59.17,59.17,58.79,58.8,47079.0,53.7751,53.7751,53.4297,53.4388,47079.0
2017-05-12 11:30:00,58.82,58.93,58.82,58.83,44505.0,53.457,53.5569,53.457,53.4661,44505.0
2017-05-12 12:00:00,58.8,58.85,58.67,58.72,50333.0,53.4388,53.4842,53.3206,53.3661,50333.0
2017-05-12 12:30:00,58.71,58.92,58.7,58.84,25456.0,53.357,53.5478,53.3479,53.4751,25456.0
2017-05-12 13:00:00,58.84,58.92,58.79,58.89,21740.0,53.4751,53.5478,53.4297,53.5206,21740.0
2017-05-12 13:30:00,58.9,58.91,58.82,58.87,19189.0,53.5297,53.5388,53.457,53.5024,19189.0
2017-05-12 14:00:00,58.88,58.9,58.79,58.82,35363.0,53.5115,53.5297,53.4297,53.457,35363.0
2017-05-12 14:30:00,58.82,58.92,58.75,58.88,37731.0,53.457,53.5478,53.3933,53.5115,37731.0
2017-05-12 15:00:00,58.88,58.94,58.79,58.8,43089.0,53.5115,53.566,53.4297,53.4388,43089.0
2017-05-12 15:30:00,58.79,58.89,58.72,58.73,102727.0,53.4297,53.5206,53.3661,53.3752,102727.0
2017-05-15 09:30:00,58.6,58.95,58.57,58.78,42500.0,53.257,53.5751,53.2298,53.4206,42500.0
2017-05-15 10:00:00,58.78,58.87,58.51,58.53,31721.0,53.4206,53.5024,53.1752,53.1934,31721.0
2017-05-15 10:30:00,58.52,58.73,58.52,58.64,21693.0,53.1843,53.3752,53.1843,53.2934,21693.0
2017-05-15 11:00:00,58.67,58.89,58.67,58.87,37881.0,53.3206,53.5206,53.3206,53.5024,37881.0
2017-05-15 11:30:00,58.87,58.87,58.73,58.79,30526.0,53.5024,53.5024,53.3752,53.4297,30526.0
2017-05-15 12:00:00,58.8,58.86,58.71,58.77,12001.0,53.4388,53.4933,53.357,53.4115,12001.0
2017-05-15 12:30:00,58.77,58.82,58.69,58.71,13021.0,53.4115,53.457,53.3388,53.357,13021.0
2017-05-15 13:00:00,58.72,58.8,58.71,58.74,11901.0,53.3661,53.4388,53.357,53.3843,11901.0
2017-05-15 13:30:00,58.76,58.78,58.64,58.73,14675.0,53.4024,53.4206,53.2934,53.3752,14675.0
2017-05-15 14:00:00,58.72,58.82,58.7,58.76,19445.0,53.3661,53.457,53.3479,53.4024,19445.0
2017-05-15 14:30:00,58.76,58.82,58.72,58.8,15117.0,53.4024,53.457,53.3661,53.4388,15117.0
2017-05-15 15:00:00,58.8,58.97,58.8,58.94,37588.0,53.4388,53.5933,53.4388,53.566,37588.0
2017-05-15 15:30:00,58.94,59.13,58.94,59.01,110051.0,53.566,53.7387,53.566,53.6296,110051.0
2017-05-16 09:30:00,59.24,59.52,58.95,59.21,42243.0,53.8387,54.0931,53.5751,53.8114,42243.0
2017-05-16 10:00:00,59.26,59.31,59.02,59.05,22011.0,53.8568,53.9023,53.6387,53.666,22011.0
2017-05-16 10:30:00,59.07,59.1,58.86,59.03,31164.0,53.6842,53.7114,53.4933,53.6478,31164.0
2017-05-16 11:00:00,59.03,59.39,59.02,59.39,27190.0,53.6478,53.975,53.6387,53.975,27190.0
2017-05-16 11:30:00,59.39,59.45,59.31,59.44,16498.0,53.975,54.0295,53.9023,54.0204,16498.0
2017-05-16 12:00:00,59.45,59.55,59.45,59.5,11387.0,54.0295,54.1204,54.0295,54.075,11387.0
2017-05-16 12:30:00,59.51,59.66,59.51,59.64,17011.0,54.0841,54.2204,54.0841,54.2022,17011.0
2017-05-16 13:00:00,59.64,59.72,59.62,59.66,18072.0,54.2022,54.2749,54.184,54.2204,18072.0
2017-05-16 13:30:00,59.66,59.78,59.66,59.77,18270.0,54.2204,54.3294,54.2204,54.3203,18270.0
2017-05-16 14:00:00,59.76,59.82,59.72,59.77,24337.0,54.3113,54.3658,54.2749,54.3203,24337.0
2017-05-16 14:30:00,59.8,59.83,59.75,59.76,24363.0,54.3476,54.3749,54.3022,54.3113,24363.0
2017-05-16 15:00:00,59.77,59.82,59.58,59.71,44321.0,54.3203,54.3658,54.1477,54.2658,44321.0
2017-05-16 15:30:00,59.71,59.73,59.49,59.57,159472.0,54.2658,54.284,54.0659,54.1386,159472.0
2017-05-17 09:30:00,59.26,59.68,59.05,59.26,170873.0,53.8568,54.2386,53.666,53.8568,170873.0
2017-05-17 10:00:00,59.25,59.42,58.89,59.36,86429.0,53.8478,54.0023,53.5206,53.9477,86429.0
2017-05-17 10:30:00,59.32,59.51,59.26,59.37,72259.0,53.9114,54.0841,53.8568,53.9568,72259.0
2017-05-17 11:00:00,59.4,59.56,59.28,59.39,90901.0,53.9841,54.1295,53.875,53.975,90901.0
2017-05-17 11:30:00,59.39,59.6,59.34,59.56,69167.0,53.975,54.1658,53.9296,54.1295,69167.0
2017-05-17 12:00:00,59.55,59.55,59.23,59.29,86928.0,54.1204,54.1204,53.8296,53.8841,86928.0
2017-05-17 12:30:00,59.3,59.55,59.22,59.55,66670.0,53.8932,54.1204,53.8205,54.1204,66670.0
2017-05-17 13:00:00,59.55,59.6,59.44,59.44,43352.0,54.1204,54.1658,54.0204,54.0204,43352.0
2017-05-17 13:30:00,59.44,59.44,59.2,59.22,104116.0,54.0204,54.0204,53.8023,53.8205,104116.0
2017-05-17 14:00:00,59.21,59.32,59.07,59.16,69389.0,53.8114,53.9114,53.6842,53.766,69389.0
2017-05-17 14:30:00,59.16,59.3,58.87,59.14,87704.0,53.766,53.8932,53.5024,53.7478,87704.0
2017-05-17 15:00:00,59.13,59.17,58.9,58.92,100628.0,53.7387,53.7751,53.5297,53.5478,100628.0
2017-05-17 15:30:00,58.92,59.07,58.73,58.85,207402.0,53.5478,53.6842,53.3752,53.4842,207402.0
2017-05-18 09:30:00,58.55,58.65,55.8,56.34,233968.0,53.2116,53.3025,50.7123,51.2031,233968.0
2017-05-18 10:00:00,56.27,56.7,56.21,56.56,105918.0,51.1395,51.5303,51.0849,51.403,105918.0
2017-05-18 10:30:00,56.56,56.7,56.2,56.61,84504.0,51.403,51.5303,51.0758,51.4485,84504.0
2017-05-18 11:00:00,56.61,56.7,56.45,56.53,89861.0,51.4485,51.5303,51.3031,51.3758,89861.0
2017-05-18 11:30:00,56.53,56.53,56.1,56.22,84422.0,51.3758,51.3758,50.985,51.094,84422.0
2017-05-18 12:00:00,56.23,56.48,56.02,56.48,76697.0,51.1031,51.3303,50.9123,51.3303,76697.0
2017-05-18 12:30:00,56.45,56.53,56.26,56.53,47097.0,51.3031,51.3758,51.1304,51.3758,47097.0
2017-05-18 13:00:00,56.53,56.54,56.31,56.42,50503.0,51.3758,51.3848,51.1758,51.2758,50503.0
2017-05-18 13:30:00,56.44,56.63,56.42,56.62,72984.0,51.294,51.4666,51.2758,51.4576,72984.0
2017-05-18 14:00:00,56.63,56.74,56.42,56.71,54291.0,51.4666,51.5666,51.2758,51.5393,54291.0
2017-05-18 14:30:00,56.72,56.86,56.58,56.66,97484.0,51.5484,51.6757,51.4212,51.4939,97484.0
2017-05-18 15:00:00,56.68,56.85,56.66,56.69,118015.0,51.5121,51.6666,51.4939,51.5212,118015.0
2017-05-18 15:30:00,56.69,56.78,56.48,56.5,217162.0,51.5212,51.603,51.3303,51.3485,217162.0
2017-05-19 09:30:00,56.4,57.6,56.4,57.51,65895.0,51.2576,52.3482,51.2576,52.2664,65895.0
2017-05-19 10:00:00,57.48,57.5,57.19,57.46,41570.0,52.2391,52.2573,51.9756,52.221,41570.0
2017-05-19 10:30:00,57.46,57.46,57.31,57.33,36377.0,52.221,52.221,52.0846,52.1028,36377.0
2017-05-19 11:00:00,57.33,57.36,57.12,57.21,45463.0,52.1028,52.1301,51.912,51.9938,45463.0
2017-05-19 11:30:00,57.22,57.25,57.0,57.11,64668.0,52.0028,52.0301,51.8029,51.9029,64668.0
2017-05-19 12:00:00,57.12,57.14,57.01,57.12,38573.0,51.912,51.9301,51.812,51.912,38573.0
2017-05-19 12:30:00,57.12,57.29,57.12,57.23,29520.0,51.912,52.0665,51.912,52.0119,29520.0
2017-05-19 13:00:00,57.24,57.36,57.23,57.34,29968.0,52.021,52.1301,52.0119,52.1119,29968.0
2017-05-19 13:30:00,57.34,57.38,57.26,57.37,24052.0,52.1119,52.1483,52.0392,52.1392,24052.0
2017-05-19 14:00:00,57.38,57.43,57.32,57.39,41823.0,52.1483,52.1937,52.0937,52.1573,41823.0
2017-05-19 14:30:00,57.39,57.46,57.36,57.37,36790.0,52.1573,52.221,52.1301,52.1392,36790.0
2017-05-19 15:00:00,57.39,57.4,57.17,57.18,51149.0,52.1573,52.1664,51.9574,51.9665,51149.0
2017-05-19 15:30:00,57.17,57.2,57.0,57.08,144116.0,51.9574,51.9847,51.8029,51.8756,144116.0
2017-05-22 09:30:00,57.42,57.86,57.38,57.38,30271.0,52.1846,52.5845,52.1483,52.1483,30271.0
2017-05-22 10:00:00,57.4,57.55,57.27,57.33,21847.0,52.1664,52.3028,52.0483,52.1028,21847.0
2017-05-22 10:30:00,57.35,57.37,57.15,57.36,19396.0,52.121,52.1392,51.9392,52.1301,19396.0
2017-05-22 11:00:00,57.35,57.62,57.3,57.56,35388.0,52.121,52.3664,52.0756,52.3118,35388.0
2017-05-22 11:30:00,57.6,57.6,57.39,57.46,15704.0,52.3482,52.3482,52.1573,52.221,15704.0
2017-05-22 12:00:00,57.47,57.56,57.44,57.5,19814.0,52.2301,52.3118,52.2028,52.2573,19814.0
2017-05-22 12:30:00,57.49,57.54,57.4,57.4,20088.0,52.2482,52.2937,52.1664,52.1664,20088.0
2017-05-22 13:00:00,57.41,57.41,57.3,57.37,18254.0,52.1755,52.1755,52.0756,52.1392,18254.0
2017-05-22 13:30:00,57.37,57.39,57.32,57.33,15124.0,52.1392,52.1573,52.0937,52.1028,15124.0
2017-05-22 14:00:00,57.33,57.4,57.28,57.33,30490.0,52.1028,52.1664,52.0574,52.1028,30490.0
2017-05-22 14:30:00,57.36,57.5,57.34,57.5,22420.0,52.1301,52.2573,52.1119,52.2573,22420.0
2017-05-22 15:00:00,57.5,57.5,57.33,57.37,65867.0,52.2573,52.2573,52.1028,52.1392,65867.0
2017-05-22 15:30:00,57.37,57.61,57.36,57.41,163789.0,52.1392,52.3573,52.1301,52.1755,163789.0
2017-05-23 09:30:00,57.64,57.84,56.99,57.0,67845.0,52.5299,52.7122,51.9375,51.9466,67845.0
2017-05-23 10:00:00,57.01,57.29,56.96,57.23,66897.0,51.9557,52.2109,51.9102,52.1562,66897.0
2017-05-23 10:30:00,57.26,57.55,57.21,57.55,39274.0,52.1836,52.4479,52.138,52.4479,39274.0
2017-05-23 11:00:00,57.55,57.63,57.5,57.62,30800.0,52.4479,52.5208,52.4023,52.5117,30800.0
2017-05-23 11:30:00,57.64,57.69,57.58,57.59,30030.0,52.5299,52.5755,52.4752,52.4843,30030.0
2017-05-23 12:00:00,57.6,57.63,57.48,57.52,20417.0,52.4934,52.5208,52.3841,52.4205,20417.0
2017-05-23 12:30:00,57.51,57.61,57.47,57.5,25664.0,52.4114,52.5025,52.375,52.4023,25664.0
2017-05-23 13:00:00,57.5,57.61,57.47,57.56,25027.0,52.4023,52.5025,52.375,52.457,25027.0
2017-05-23 13:30:00,57.56,57.6,57.5,57.54,22152.0,52.457,52.4934,52.4023,52.4388,22152.0
2017-05-23 14:00:00,57.57,57.57,57.4,57.43,45639.0,52.4661,52.4661,52.3112,52.3385,45639.0
2017-05-23 14:30:00,57.44,57.68,57.43,57.65,46837.0,52.3476,52.5663,52.3385,52.539,46837.0
2017-05-23 15:00:00,57.66,57.75,57.6,57.66,47926.0,52.5481,52.6301,52.4934,52.5481,47926.0
2017-05-23 15:30:00,57.66,57.68,57.57,57.66,121512.0,52.5481,52.5663,52.4661,52.5481,121512.0
2017-05-24 09:30:00,57.92,58.24,57.71,57.96,50678.0,52.7851,53.0767,52.5937,52.8215,50678.0
2017-05-24 10:00:00,57.95,58.01,57.7,57.93,29759.0,52.8124,52.8671,52.5846,52.7942,29759.0
2017-05-24 10:30:00,57.92,57.94,57.71,57.74,50723.0,52.7851,52.8033,52.5937,52.621,50723.0
2017-05-24 11:00:00,57.75,57.93,57.66,57.91,38914.0,52.6301,52.7942,52.5481,52.776,38914.0
2017-05-24 11:30:00,57.92,58.05,57.76,57.77,34084.0,52.7851,52.9035,52.6393,52.6484,34084.0
2017-05-24 12:00:00,57.77,57.79,57.66,57.74,25851.0,52.6484,52.6666,52.5481,52.621,25851.0
2017-05-24 12:30:00,57.72,57.91,57.7,57.86,36801.0,52.6028,52.776,52.5846,52.7304,36801.0
2017-05-24 13:00:00,57.85,57.92,57.81,57.89,25415.0,52.7213,52.7851,52.6848,52.7577,25415.0
2017-05-24 13:30:00,57.88,58.1,57.83,58.04,45894.0,52.7486,52.9491,52.703,52.8944,45894.0
2017-05-24 14:00:00,58.07,58.16,57.98,58.09,152180.0,52.9218,53.0038,52.8397,52.94,152180.0
2017-05-24 14:30:00,58.06,58.21,58.01,58.2,91849.0,52.9127,53.0494,52.8671,53.0402,91849.0
2017-05-24 15:00:00,58.2,58.25,58.13,58.2,77171.0,53.0402,53.0858,52.9764,53.0402,77171.0
2017-05-24 15:30:00,58.2,58.54,58.2,58.48,318321.0,53.0402,53.3501,53.0402,53.2954,318321.0
2017-05-25 09:30:00,58.99,59.1,58.6,58.71,65513.0,53.7602,53.8605,53.4048,53.505,65513.0
2017-05-25 10:00:00,58.73,59.14,58.72,58.98,31515.0,53.5233,53.8969,53.5141,53.7511,31515.0
2017-05-25 10:30:00,58.99,59.39,58.99,59.3,52799.0,53.7602,54.1247,53.7602,54.0427,52799.0
2017-05-25 11:00:00,59.27,59.35,59.14,59.22,56859.0,54.0154,54.0883,53.8969,53.9698,56859.0
2017-05-25 11:30:00,59.22,59.25,59.1,59.18,33560.0,53.9698,53.9972,53.8605,53.9334,33560.0
2017-05-25 12:00:00,59.17,59.24,59.09,59.19,41190.0,53.9242,53.988,53.8513,53.9425,41190.0
2017-05-25 12:30:00,59.2,59.44,59.19,59.35,32532.0,53.9516,54.1703,53.9425,54.0883,32532.0
2017-05-25 13:00:00,59.38,59.41,59.2,59.23,32864.0,54.1156,54.143,53.9516,53.9789,32864.0
2017-05-25 13:30:00,59.23,59.36,59.18,59.26,38737.0,53.9789,54.0974,53.9334,54.0063,38737.0
2017-05-25 14:00:00,59.29,59.4,59.22,59.36,62142.0,54.0336,54.1339,53.9698,54.0974,62142.0
2017-05-25 14:30:00,59.36,59.53,59.36,59.5,52261.0,54.0974,54.2523,54.0974,54.225,52261.0
2017-05-25 15:00:00,59.5,59.55,59.34,59.4,63344.0,54.225,54.2706,54.0792,54.1339,63344.0
2017-05-25 15:30:00,59.4,59.5,59.31,59.35,101275.0,54.1339,54.225,54.0518,54.0883,101275.0
2017-05-26 09:30:00,59.16,59.42,58.53,59.08,43385.0,53.9151,54.1521,53.341,53.8422,43385.0
2017-05-26 10:00:00,59.14,59.23,59.04,59.21,20757.0,53.8969,53.9789,53.8058,53.9607,20757.0
2017-05-26 10:30:00,59.2,59.2,58.99,59.09,29016.0,53.9516,53.9516,53.7602,53.8513,29016.0
2017-05-26 11:00:00,59.12,59.14,59.02,59.08,35232.0,53.8787,53.8969,53.7875,53.8422,35232.0
2017-05-26 11:30:00,59.07,59.11,59.0,59.0,30435.0,53.8331,53.8696,53.7693,53.7693,30435.0
2017-05-26 12:00:00,59.0,59.2,59.0,59.01,22464.0,53.7693,53.9516,53.7693,53.7784,22464.0
2017-05-26 12:30:00,59.03,59.03,58.9,58.98,26275.0,53.7967,53.7967,53.6782,53.7511,26275.0
2017-05-26 13:00:00,58.97,59.17,58.96,59.13,27657.0,53.742,53.9242,53.7329,53.8878,27657.0
2017-05-26 13:30:00,59.14,59.15,59.02,59.11,15070.0,53.8969,53.906,53.7875,53.8696,15070.0
2017-05-26 14:00:00,59.11,59.39,59.11,59.3,53698.0,53.8696,54.1247,53.8696,54.0427,53698.0
2017-05-26 14:30:00,59.29,59.37,59.24,59.35,47365.0,54.0336,54.1065,53.988,54.0883,47365.0
2017-05-26 15:00:00,59.34,59.39,59.26,59.38,61436.0,54.0792,54.1247,54.0063,54.1156,61436.0
2017-05-26 15:30:00,59.37,59.38,59.15,59.34,162156.0,54.1065,54.1156,53.906,54.0792,162156.0
2017-05-30 09:30:00,59.26,59.43,58.84,59.3,33217.0,54.0063,54.1612,53.6235,54.0427,33217.0
2017-05-30 10:00:00,59.29,59.3,59.08,59.13,25733.0,54.0336,54.0427,53.8422,53.8878,25733.0
2017-05-30 10:30:00,59.13,59.28,59.08,59.18,37843.0,53.8878,54.0245,53.8422,53.9334,37843.0
2017-05-30 11:00:00,59.19,59.29,59.1,59.12,21619.0,53.9425,54.0336,53.8605,53.8787,21619.0
2017-05-30 11:30:00,59.11,59.18,59.1,59.12,16731.0,53.8696,53.9334,53.8605,53.8787,16731.0
2017-05-30 12:00:00,59.14,59.16,59.03,59.1,16102.0,53.8969,53.9151,53.7967,53.8605,16102.0
2017-05-30 12:30:00,59.1,59.16,59.05,59.15,16045.0,53.8605,53.9151,53.8149,53.906,16045.0
2017-05-30 13:00:00,59.16,59.25,59.12,59.23,11892.0,53.9151,53.9972,53.8787,53.9789,11892.0
2017-05-30 13:30:00,59.22,59.49,59.22,59.49,17878.0,53.9698,54.2159,53.9698,54.2159,17878.0
2017-05-30 14:00:00,59.49,59.58,59.45,59.55,44675.0,54.2159,54.2979,54.1794,54.2706,44675.0
2017-05-30 14:30:00,59.55,59.55,59.45,59.51,44707.0,54.2706,54.2706,54.1794,54.2341,44707.0
2017-05-30 15:00:00,59.52,59.59,59.27,59.32,48268.0,54.2432,54.307,54.0154,54.0609,48268.0
2017-05-30 15:30:00,59.32,59.45,59.3,59.39,85008.0,54.0609,54.1794,54.0427,54.1247,85008.0
2017-05-31 09:30:00,59.59,59.72,59.49,59.49,24921.0,54.307,54.4255,54.2159,54.2159,24921.0
2017-05-31 10:00:00,59.48,59.65,59.37,59.63,44986.0,54.2068,54.3617,54.1065,54.3435,44986.0
2017-05-31 10:30:00,59.66,59.92,59.64,59.87,55289.0,54.3708,54.6078,54.3526,54.5622,55289.0
2017-05-31 11:00:00,59.88,59.88,59.68,59.76,36747.0,54.5713,54.5713,54.389,54.4619,36747.0
2017-05-31 11:30:00,59.77,59.8,59.7,59.74,34517.0,54.4711,54.4984,54.4073,54.4437,34517.0
2017-05-31 12:00:00,59.73,59.77,59.53,59.59,23789.0,54.4346,54.4711,54.2523,54.307,23789.0
2017-05-31 12:30:00,59.59,59.73,59.57,59.73,27599.0,54.307,54.4346,54.2888,54.4346,27599.0
2017-05-31 13:00:00,59.71,59.81,59.69,59.73,16219.0,54.4164,54.5075,54.3981,54.4346,16219.0
2017-05-31 13:30:00,59.73,59.81,59.72,59.79,24094.0,54.4346,54.5075,54.4255,54.4893,24094.0
2017-05-31 14:00:00,59.81,59.82,59.7,59.82,26378.0,54.5075,54.5166,54.4073,54.5166,26378.0
2017-05-31 14:30:00,59.8,59.88,59.72,59.88,36182.0,54.4984,54.5713,54.4255,54.5713,36182.0
2017-05-31 15:00:00,59.89,60.06,59.83,59.98,87369.0,54.5804,54.7353,54.5257,54.6624,87369.0
2017-05-31 15:30:00,59.97,60.25,59.97,60.18,243752.0,54.6533,54.9085,54.6533,54.8447,243752.0
2017-06-01 09:30:00,60.27,60.6,60.22,60.54,34037.0,54.9267,55.2275,54.8812,55.1728,34037.0
2017-06-01 10:00:00,60.53,60.83,60.48,60.83,23987.0,55.1637,55.4371,55.1181,55.4371,23987.0
2017-06-01 10:30:00,60.8,60.82,60.46,60.5,29286.0,55.4097,55.428,55.0999,55.1363,29286.0
2017-06-01 11:00:00,60.5,60.53,60.35,60.43,27450.0,55.1363,55.1637,54.9996,55.0725,27450.0
2017-06-01 11:30:00,60.43,60.67,60.38,60.67,46764.0,55.0725,55.2913,55.027,55.2913,46764.0
2017-06-01 12:00:00,60.66,60.88,60.59,60.86,25396.0,55.2821,55.4826,55.2184,55.4644,25396.0
2017-06-01 12:30:00,60.86,60.88,60.72,60.74,28497.0,55.4644,55.4826,55.3368,55.3551,28497.0
2017-06-01 13:00:00,60.76,60.99,60.74,60.99,35676.0,55.3733,55.5829,55.3551,55.5829,35676.0
2017-06-01 13:30:00,60.96,61.32,60.92,61.3,54740.0,55.5556,55.8836,55.5191,55.8654,54740.0
2017-06-01 14:00:00,61.31,61.44,61.08,61.14,39616.0,55.8745,55.993,55.6649,55.7196,39616.0
2017-06-01 14:30:00,61.12,61.12,60.99,61.02,49921.0,55.7014,55.7014,55.5829,55.6102,49921.0
2017-06-01 15:00:00,61.02,61.08,60.93,60.97,64683.0,55.6102,55.6649,55.5282,55.5647,64683.0
2017-06-01 15:30:00,60.96,61.16,60.89,61.13,161929.0,55.5556,55.7378,55.4918,55.7105,161929.0
2017-06-02 09:30:00,60.93,61.59,60.83,61.41,58076.0,55.5282,56.1297,55.4371,55.9657,58076.0
2017-06-02 10:00:00,61.43,61.45,61.06,61.2,40416.0,55.9839,56.0021,55.6467,55.7743,40416.0
2017-06-02 10:30:00,61.22,61.23,61.07,61.11,21841.0,55.7925,55.8016,55.6558,55.6923,21841.0
2017-06-02 11:00:00,61.12,61.12,60.94,60.99,129969.0,55.7014,55.7014,55.5373,55.5829,129969.0
2017-06-02 11:30:00,60.98,61.07,60.96,61.0,24866.0,55.5738,55.6558,55.5556,55.592,24866.0
2017-06-02 12:00:00,60.99,60.99,60.86,60.88,29480.0,55.5829,55.5829,55.4644,55.4826,29480.0
2017-06-02 12:30:00,60.9,61.07,60.86,61.07,19236.0,55.5009,55.6558,55.4644,55.6558,19236.0
2017-06-02 13:00:00,61.06,61.06,60.97,61.0,16437.0,55.6467,55.6467,55.5647,55.592,16437.0
2017-06-02 13:30:00,61.03,61.1,60.99,61.09,23440.0,55.6193,55.6831,55.5829,55.674,23440.0
2017-06-02 14:00:00,61.11,61.19,61.08,61.08,21084.0,55.6923,55.7652,55.6649,55.6649,21084.0
2017-06-02 14:30:00,61.11,61.14,61.07,61.1,26905.0,55.6923,55.7196,55.6558,55.6831,26905.0
2017-06-02 15:00:00,61.08,61.18,61.04,61.18,46671.0,55.6649,55.756,55.6285,55.756,46671.0
2017-06-02 15:30:00,61.15,61.25,61.08,61.22,138836.0,55.7287,55.8198,55.6649,55.7925,138836.0
2017-06-05 09:30:00,61.22,61.35,60.22,61.26,45809.0,55.7925,55.911,54.8812,55.829,45809.0
2017-06-05 10:00:00,61.27,61.54,61.22,61.53,107511.0,55.8381,56.0841,55.7925,56.075,107511.0
2017-06-05 10:30:00,61.51,61.51,61.19,61.43,31866.0,56.0568,56.0568,55.7652,55.9839,31866.0
2017-06-05 11:00:00,61.43,61.51,61.31,61.31,28235.0,55.9839,56.0568,55.8745,55.8745,28235.0
2017-06-05 11:30:00,61.36,61.36,61.22,61.34,20550.0,55.9201,55.9201,55.7925,55.9019,20550.0
2017-06-05 12:00:00,61.33,61.42,61.2,61.27,26601.0,55.8928,55.9748,55.7743,55.8381,26601.0
2017-06-05 12:30:00,61.29,61.41,61.27,61.35,24053.0,55.8563,55.9657,55.8381,55.911,24053.0
2017-06-05 13:00:00,61.35,61.42,61.32,61.36,21221.0,55.911,55.9748,55.8836,55.9201,21221.0
2017-06-05 13:30:00,61.36,61.5,61.35,61.4,51151.0,55.9201,56.0477,55.911,55.9565,51151.0
2017-06-05 14:00:00,61.38,61.5,61.38,61.5,33224.0,55.9383,56.0477,55.9383,56.0477,33224.0
2017-06-05 14:30:00,61.5,61.5,61.42,61.47,80401.0,56.0477,56.0477,55.9748,56.0203,80401.0
2017-06-05 15:00:00,61.44,61.48,61.15,61.23,27705.0,55.993,56.0295,55.7287,55.8016,27705.0
2017-06-05 15:30:00,61.25,61.27,61.17,61.24,81220.0,55.8198,55.8381,55.7469,55.8107,81220.0
2017-06-06 09:30:00,61.02,61.3,60.96,61.27,59996.0,55.6102,55.8654,55.5556,55.8381,59996.0
2017-06-06 10:00:00,61.28,61.4,61.15,61.4,22985.0,55.8472,55.9565,55.7287,55.9565,22985.0
2017-06-06 10:30:00,61.4,61.53,61.38,61.45,38865.0,55.9565,56.075,55.9383,56.0021,38865.0
2017-06-06 11:00:00,61.46,61.48,61.17,61.3,25928.0,56.0112,56.0295,55.7469,55.8654,25928.0
2017-06-06 11:30:00,61.33,61.37,61.22,61.29,27736.0,55.8928,55.9292,55.7925,55.8563,27736.0
2017-06-06 12:00:00,61.3,61.49,61.3,61.45,63404.0,55.8654,56.0386,55.8654,56.0021,63404.0
2017-06-06 12:30:00,61.44,61.44,61.21,61.26,23632.0,55.993,55.993,55.7834,55.829,23632.0
2017-06-06 13:00:00,61.24,61.37,61.23,61.37,14991.0,55.8107,55.9292,55.8016,55.9292,14991.0
2017-06-06 13:30:00,61.37,61.4,61.32,61.35,15347.0,55.9292,55.9565,55.8836,55.911,15347.0
2017-06-06 14:00:00,61.37,61.44,61.34,61.36,20379.0,55.9292,55.993,55.9019,55.9201,20379.0
2017-06-06 14:30:00,61.36,61.5,61.36,61.43,18071.0,55.9201,56.0477,55.9201,55.9839,18071.0
2017-06-06 15:00:00,61.44,61.58,61.43,61.49,32523.0,55.993,56.1206,55.9839,56.0386,32523.0
2017-06-06 15:30:00,61.49,61.51,61.38,61.39,77047.0,56.0386,56.0568,55.9383,55.9474,77047.0
2017-06-07 09:30:00,61.67,62.23,61.63,62.23,61123.0,56.2026,56.713,56.1662,56.713,61123.0
2017-06-07 10:00:00,62.24,62.38,61.88,61.88,160795.0,56.7221,56.8497,56.394,56.394,160795.0
2017-06-07 10:30:00,61.86,62.05,61.86,62.05,51384.0,56.3758,56.5489,56.3758,56.5489,51384.0
2017-06-07 11:00:00,62.05,62.09,61.75,61.75,31339.0,56.5489,56.5854,56.2755,56.2755,31339.0
2017-06-07 11:30:00,61.76,61.96,61.73,61.88,46375.0,56.2846,56.4669,56.2573,56.394,46375.0
2017-06-07 12:00:00,61.88,61.94,61.82,61.85,21330.0,56.394,56.4487,56.3393,56.3666,21330.0
2017-06-07 12:30:00,61.85,61.87,61.62,61.66,27804.0,56.3666,56.3849,56.157,56.1935,27804.0
2017-06-07 13:00:00,61.67,61.69,61.54,61.6,15801.0,56.2026,56.2208,56.0841,56.1388,15801.0
2017-06-07 13:30:00,61.57,61.61,61.53,61.6,42243.0,56.1115,56.1479,56.075,56.1388,42243.0
2017-06-07 14:00:00,61.58,61.67,61.55,61.63,30881.0,56.1206,56.2026,56.0932,56.1662,30881.0
2017-06-07 14:30:00,61.63,61.68,61.57,61.64,42700.0,56.1662,56.2117,56.1115,56.1753,42700.0
2017-06-07 15:00:00,61.64,61.91,61.63,61.91,52126.0,56.1753,56.4213,56.1662,56.4213,52126.0
2017-06-07 15:30:00,61.91,62.05,61.84,62.02,143682.0,56.4213,56.5489,56.3575,56.5216,143682.0
2017-06-08 09:30:00,62.18,62.25,61.49,62.06,77771.0,56.6674,56.7312,56.0386,56.558,77771.0
2017-06-08 10:00:00,62.08,62.25,61.98,61.98,43802.0,56.5763,56.7312,56.4851,56.4851,43802.0
2017-06-08 10:30:00,61.98,62.46,61.98,62.38,39509.0,56.4851,56.9226,56.4851,56.8497,39509.0
2017-06-08 11:00:00,62.36,62.55,62.2,62.55,173323.0,56.8314,57.0046,56.6856,57.0046,173323.0
2017-06-08 11:30:00,62.55,62.64,62.36,62.37,43452.0,57.0046,57.0866,56.8314,56.8405,43452.0
2017-06-08 12:00:00,62.37,62.6,62.32,62.54,39397.0,56.8405,57.0502,56.795,56.9955,39397.0
2017-06-08 12:30:00,62.53,62.62,62.53,62.62,24389.0,56.9864,57.0684,56.9864,57.0684,24389.0
2017-06-08 13:00:00,62.63,62.76,62.62,62.74,32049.0,57.0775,57.196,57.0684,57.1777,32049.0
2017-06-08 13:30:00,62.75,62.86,62.7,62.8,32864.0,57.1869,57.2871,57.1413,57.2324,32864.0
2017-06-08 14:00:00,62.81,62.91,62.59,62.6,76388.0,57.2415,57.3327,57.041,57.0502,76388.0
2017-06-08 14:30:00,62.59,62.63,62.4,62.48,58651.0,57.041,57.0775,56.8679,56.9408,58651.0
2017-06-08 15:00:00,62.47,62.64,62.42,62.62,81277.0,56.9317,57.0866,56.8861,57.0684,81277.0
2017-06-08 15:30:00,62.62,62.68,62.48,62.65,107819.0,57.0684,57.1231,56.9408,57.0957,107819.0
2017-06-09 09:30:00,62.87,63.2,62.59,63.15,31829.0,57.2962,57.597,57.041,57.5514,31829.0
2017-06-09 10:00:00,63.14,63.15,62.94,63.0,26305.0,57.5423,57.5514,57.36,57.4147,26305.0
2017-06-09 10:30:00,62.97,63.12,62.92,62.99,26029.0,57.3874,57.5241,57.3418,57.4056,26029.0
2017-06-09 11:00:00,62.99,63.0,62.77,62.81,24150.0,57.4056,57.4147,57.2051,57.2415,24150.0
2017-06-09 11:30:00,62.81,62.84,62.7,62.7,20224.0,57.2415,57.2689,57.1413,57.1413,20224.0
2017-06-09 12:00:00,62.66,62.7,62.42,62.44,38645.0,57.1048,57.1413,56.8861,56.9043,38645.0
2017-06-09 12:30:00,62.46,62.49,62.27,62.31,19728.0,56.9226,56.9499,56.7494,56.7859,19728.0
2017-06-09 13:00:00,62.3,62.35,62.01,62.08,42964.0,56.7768,56.8223,56.5125,56.5763,42964.0
2017-06-09 13:30:00,62.1,62.1,61.45,61.48,31655.0,56.5945,56.5945,56.0021,56.0295,31655.0
2017-06-09 14:00:00,61.49,61.58,61.31,61.34,95488.0,56.0386,56.1206,55.8745,55.9019,95488.0
2017-06-09 14:30:00,61.34,61.37,60.6,60.63,65015.0,55.9019,55.9292,55.2275,55.2548,65015.0
2017-06-09 15:00:00,60.64,61.02,60.63,60.94,168634.0,55.2639,55.6102,55.2548,55.5373,168634.0
2017-06-09 15:30:00,60.94,60.95,60.61,60.79,183712.0,55.5373,55.5464,55.2366,55.4006,183712.0
2017-06-12 09:30:00,60.21,61.03,59.87,60.3,124675.0,54.872,55.6193,54.5622,54.9541,124675.0
2017-06-12 10:00:00,60.27,60.47,59.55,60.29,89927.0,54.9267,55.109,54.2706,54.945,89927.0
2017-06-12 10:30:00,60.28,61.06,60.17,61.02,61742.0,54.9358,55.6467,54.8356,55.6102,61742.0
2017-06-12 11:00:00,61.01,61.22,60.97,61.09,56965.0,55.6011,55.7925,55.5647,55.674,56965.0
2017-06-12 11:30:00,61.11,61.15,60.56,60.67,35229.0,55.6923,55.7287,55.191,55.2913,35229.0
2017-06-12 12:00:00,60.66,60.74,60.49,60.58,47092.0,55.2821,55.3551,55.1272,55.2092,47092.0
2017-06-12 12:30:00,60.65,60.82,60.61,60.63,38880.0,55.273,55.428,55.2366,55.2548,38880.0
2017-06-12 13:00:00,60.63,60.86,60.63,60.85,36769.0,55.2548,55.4644,55.2548,55.4553,36769.0
2017-06-12 13:30:00,60.85,60.88,60.69,60.74,66546.0,55.4553,55.4826,55.3095,55.3551,66546.0
2017-06-12 14:00:00,60.73,60.87,60.68,60.79,36270.0,55.3459,55.4735,55.3004,55.4006,36270.0
2017-06-12 14:30:00,60.78,60.97,60.73,60.86,59678.0,55.3915,55.5647,55.3459,55.4644,59678.0
2017-06-12 15:00:00,60.83,61.01,60.81,60.9,57727.0,55.4371,55.6011,55.4189,55.5009,57727.0
2017-06-12 15:30:00,60.9,61.04,60.85,60.98,120185.0,55.5009,55.6285,55.4553,55.5738,120185.0
2017-06-13 09:30:00,61.07,61.77,60.98,61.4,43417.0,55.6558,56.2937,55.5738,55.9565,43417.0
2017-06-13 10:00:00,61.41,61.54,61.3,61.38,31350.0,55.9657,56.0841,55.8654,55.9383,31350.0
2017-06-13 10:30:00,61.39,61.57,61.13,61.17,59625.0,55.9474,56.1115,55.7105,55.7469,59625.0
2017-06-13 11:00:00,61.21,61.52,61.17,61.42,25101.0,55.7834,56.0659,55.7469,55.9748,25101.0
2017-06-13 11:30:00,61.44,61.57,61.36,61.57,17329.0,55.993,56.1115,55.9201,56.1115,17329.0
2017-06-13 12:00:00,61.62,61.63,61.36,61.43,17885.0,56.157,56.1662,55.9201,55.9839,17885.0
2017-06-13 12:30:00,61.43,61.5,61.36,61.42,11339.0,55.9839,56.0477,55.9201,55.9748,11339.0
2017-06-13 13:00:00,61.41,61.52,61.33,61.43,13762.0,55.9657,56.0659,55.8928,55.9839,13762.0
2017-06-13 13:30:00,61.44,61.57,61.43,61.49,27239.0,55.993,56.1115,55.9839,56.0386,27239.0
2017-06-13 14:00:00,61.48,61.54,61.43,61.5,29881.0,56.0295,56.0841,55.9839,56.0477,29881.0
2017-06-13 14:30:00,61.52,61.52,61.39,61.43,45174.0,56.0659,56.0659,55.9474,55.9839,45174.0
2017-06-13 15:00:00,61.43,61.53,61.38,61.53,38560.0,55.9839,56.075,55.9383,56.075,38560.0
2017-06-13 15:30:00,61.52,61.58,61.43,61.56,99480.0,56.0659,56.1206,55.9839,56.1024,99480.0
2017-06-14 09:30:00,61.33,61.92,61.17,61.17,57968.0,55.8928,56.4304,55.7469,55.7469,57968.0
2017-06-14 10:00:00,61.16,61.23,61.03,61.23,31648.0,55.7378,55.8016,55.6193,55.8016,31648.0
2017-06-14 10:30:00,61.26,61.49,61.22,61.37,30654.0,55.829,56.0386,55.7925,55.9292,30654.0
2017-06-14 11:00:00,61.36,61.57,61.33,61.56,27778.0,55.9201,56.1115,55.8928,56.1024,27778.0
2017-06-14 11:30:00,61.56,61.63,61.54,61.58,27668.0,56.1024,56.1662,56.0841,56.1206,27668.0
2017-06-14 12:00:00,61.58,61.6,61.43,61.56,29088.0,56.1206,56.1388,55.9839,56.1024,29088.0
2017-06-14 12:30:00,61.57,61.59,61.5,61.59,28173.0,56.1115,56.1297,56.0477,56.1297,28173.0
2017-06-14 13:00:00,61.57,61.67,61.51,61.52,31654.0,56.1115,56.2026,56.0568,56.0659,31654.0
2017-06-14 13:30:00,61.51,61.6,61.51,61.59,27302.0,56.0568,56.1388,56.0568,56.1297,27302.0
2017-06-14 14:00:00,61.59,61.7,61.44,61.58,39323.0,56.1297,56.2299,55.993,56.1206,39323.0
2017-06-14 14:30:00,61.56,61.58,61.37,61.49,60118.0,56.1024,56.1206,55.9292,56.0386,60118.0
2017-06-14 15:00:00,61.47,61.49,61.18,61.35,50814.0,56.0203,56.0386,55.756,55.911,50814.0
2017-06-14 15:30:00,61.36,61.67,61.28,61.66,93442.0,55.9201,56.2026,55.8472,56.1935,93442.0
2017-06-15 09:30:00,61.22,61.45,61.03,61.32,26408.0,55.7925,56.0021,55.6193,55.8836,26408.0
2017-06-15 10:00:00,61.32,61.38,60.85,61.05,32760.0,55.8836,55.9383,55.4553,55.6376,32760.0
2017-06-15 10:30:00,61.05,61.33,61.01,61.26,57066.0,55.6376,55.8928,55.6011,55.829,57066.0
2017-06-15 11:00:00,61.21,61.39,61.12,61.23,33245.0,55.7834,55.9474,55.7014,55.8016,33245.0
2017-06-15 11:30:00,61.24,61.34,61.18,61.19,27049.0,55.8107,55.9019,55.756,55.7652,27049.0
2017-06-15 12:00:00,61.16,61.24,61.12,61.14,22780.0,55.7378,55.8107,55.7014,55.7196,22780.0
2017-06-15 12:30:00,61.14,61.35,61.11,61.35,29094.0,55.7196,55.911,55.6923,55.911,29094.0
2017-06-15 13:00:00,61.35,61.61,61.33,61.55,59053.0,55.911,56.1479,55.8928,56.0932,59053.0
2017-06-15 13:30:00,61.57,61.73,61.57,61.72,29851.0,56.1115,56.2573,56.1115,56.2482,29851.0
2017-06-15 14:00:00,61.71,61.78,61.61,61.73,142289.0,56.2391,56.3029,56.1479,56.2573,142289.0
2017-06-15 14:30:00,61.73,61.94,61.72,61.79,68079.0,56.2573,56.4487,56.2482,56.312,68079.0
2017-06-15 15:00:00,61.79,61.95,61.77,61.94,34891.0,56.312,56.4578,56.2937,56.4487,34891.0
2017-06-15 15:30:00,61.93,62.08,61.84,62.06,148021.0,56.4396,56.5763,56.3575,56.558,148021.0
2017-06-16 09:30:00,62.05,62.06,61.67,61.9,34363.0,56.5489,56.558,56.2026,56.4122,34363.0
2017-06-16 10:00:00,61.92,61.95,61.74,61.88,26871.0,56.4304,56.4578,56.2664,56.394,26871.0
2017-06-16 10:30:00,61.92,61.93,61.73,61.81,20712.0,56.4304,56.4396,56.2573,56.3302,20712.0
2017-06-16 11:00:00,61.83,61.85,61.68,61.74,25642.0,56.3484,56.3666,56.2117,56.2664,25642.0
2017-06-16 11:30:00,61.74,61.88,61.73,61.79,20644.0,56.2664,56.394,56.2573,56.312,20644.0
2017-06-16 12:00:00,61.82,62.0,61.81,61.91,15180.0,56.3393,56.5034,56.3302,56.4213,15180.0
2017-06-16 12:30:00,61.93,61.93,61.78,61.79,22218.0,56.4396,56.4396,56.3029,56.312,22218.0
2017-06-16 13:00:00,61.8,61.91,61.78,61.83,31537.0,56.3211,56.4213,56.3029,56.3484,31537.0
2017-06-16 13:30:00,61.82,61.97,61.8,61.97,32620.0,56.3393,56.476,56.3211,56.476,32620.0
2017-06-16 14:00:00,61.97,62.11,61.94,62.09,37555.0,56.476,56.6036,56.4487,56.5854,37555.0
2017-06-16 14:30:00,62.09,62.14,61.9,61.96,47846.0,56.5854,56.6309,56.4122,56.4669,47846.0
2017-06-16 15:00:00,61.97,61.97,61.72,61.79,58951.0,56.476,56.476,56.2482,56.312,58951.0
2017-06-16 15:30:00,61.79,61.96,61.72,61.94,167732.0,56.312,56.4669,56.2482,56.4487,167732.0
2017-06-19 09:30:00,62.34,62.55,61.68,62.3,37872.0,56.8132,57.0046,56.2117,56.7768,37872.0
2017-06-19 10:00:00,62.34,62.53,62.23,62.26,77104.0,56.8132,56.9864,56.713,56.7403,77104.0
2017-06-19 10:30:00,62.24,62.4,62.02,62.1,50055.0,56.7221,56.8679,56.5216,56.5945,50055.0
2017-06-19 11:00:00,62.07,62.09,61.87,62.08,49842.0,56.5671,56.5854,56.3849,56.5763,49842.0
2017-06-19 11:30:00,62.08,62.11,61.98,62.05,31322.0,56.5763,56.6036,56.4851,56.5489,31322.0
2017-06-19 12:00:00,62.05,62.3,62.02,62.23,34815.0,56.5489,56.7768,56.5216,56.713,34815.0
2017-06-19 12:30:00,62.23,62.39,62.18,62.38,35671.0,56.713,56.8588,56.6674,56.8497,35671.0
2017-06-19 13:00:00,62.38,62.54,62.38,62.45,39281.0,56.8497,56.9955,56.8497,56.9135,39281.0
2017-06-19 13:30:00,62.44,62.61,62.44,62.5,36186.0,56.9043,57.0593,56.9043,56.959,36186.0
2017-06-19 14:00:00,62.52,62.52,62.33,62.4,42769.0,56.9773,56.9773,56.8041,56.8679,42769.0
2017-06-19 14:30:00,62.4,62.46,62.26,62.35,46292.0,56.8679,56.9226,56.7403,56.8223,46292.0
2017-06-19 15:00:00,62.34,62.4,62.32,62.36,55246.0,56.8132,56.8679,56.795,56.8314,55246.0
2017-06-19 15:30:00,62.36,62.59,62.36,62.53,114174.0,56.8314,57.041,56.8314,56.9864,114174.0
2017-06-20 09:30:00,62.35,62.57,62.18,62.46,39365.0,56.8223,57.0228,56.6674,56.9226,39365.0
2017-06-20 10:00:00,62.48,62.79,62.48,62.63,51570.0,56.9408,57.2233,56.9408,57.0775,51570.0
2017-06-20 10:30:00,62.62,62.95,62.58,62.85,57942.0,57.0684,57.3691,57.0319,57.278,57942.0
2017-06-20 11:00:00,62.89,62.92,62.8,62.83,34726.0,57.3144,57.3418,57.2324,57.2598,34726.0
2017-06-20 11:30:00,62.82,63.1,62.8,63.05,40860.0,57.2507,57.5058,57.2324,57.4603,40860.0
2017-06-20 12:00:00,63.03,63.17,62.93,62.99,55679.0,57.442,57.5696,57.3509,57.4056,55679.0
2017-06-20 12:30:00,62.99,63.05,62.84,62.93,20610.0,57.4056,57.4603,57.2689,57.3509,20610.0
2017-06-20 13:00:00,62.94,62.97,62.84,62.92,24249.0,57.36,57.3874,57.2689,57.3418,24249.0
2017-06-20 13:30:00,62.93,62.96,62.85,62.92,11383.0,57.3509,57.3782,57.278,57.3418,11383.0
2017-06-20 14:00:00,62.93,62.97,62.71,62.76,42100.0,57.3509,57.3874,57.1504,57.196,42100.0
2017-06-20 14:30:00,62.78,62.9,62.76,62.83,36910.0,57.2142,57.3236,57.196,57.2598,36910.0
2017-06-20 15:00:00,62.85,62.9,62.74,62.89,47700.0,57.278,57.3236,57.1777,57.3144,47700.0
2017-06-20 15:30:00,62.89,62.94,62.79,62.89,159062.0,57.3144,57.36,57.2233,57.3144,159062.0
2017-06-21 09:30:00,63.04,63.14,62.7,63.14,28721.0,57.4511,57.5423,57.1413,57.5423,28721.0
2017-06-21 10:00:00,63.02,63.14,62.91,62.94,14282.0,57.4329,57.5423,57.3327,57.36,14282.0
2017-06-21 10:30:00,62.92,63.12,62.82,62.91,19262.0,57.3418,57.5241,57.2507,57.3327,19262.0
2017-06-21 11:00:00,62.89,63.02,62.85,62.93,18075.0,57.3144,57.4329,57.278,57.3509,18075.0
2017-06-21 11:30:00,62.92,63.01,62.82,62.94,14977.0,57.3418,57.4238,57.2507,57.36,14977.0
2017-06-21 12:00:00,62.91,62.94,62.78,62.88,48227.0,57.3327,57.36,57.2142,57.3053,48227.0
2017-06-21 12:30:00,62.88,62.91,62.83,62.86,33360.0,57.3053,57.3327,57.2598,57.2871,33360.0
2017-06-21 13:00:00,62.87,62.95,62.84,62.92,12400.0,57.2962,57.3691,57.2689,57.3418,12400.0
2017-06-21 13:30:00,62.9,62.92,62.78,62.81,12200.0,57.3236,57.3418,57.2142,57.2415,12200.0
2017-06-21 14:00:00,62.82,62.85,62.64,62.64,19922.0,57.2507,57.278,57.0866,57.0866,19922.0
2017-06-21 14:30:00,62.66,62.76,62.63,62.7,15728.0,57.1048,57.196,57.0775,57.1413,15728.0
2017-06-21 15:00:00,62.7,62.73,62.61,62.73,20003.0,57.1413,57.1686,57.0593,57.1686,20003.0
2017-06-21 15:30:00,62.72,62.79,62.61,62.74,81792.0,57.1595,57.2233,57.0593,57.1777,81792.0
2017-06-22 09:30:00,62.84,62.84,62.4,62.53,39098.0,57.2689,57.2689,56.8679,56.9864,39098.0
2017-06-22 10:00:00,62.49,62.57,62.38,62.54,10020.0,56.9499,57.0228,56.8497,56.9955,10020.0
2017-06-22 10:30:00,62.48,62.91,62.45,62.85,19654.0,56.9408,57.3327,56.9135,57.278,19654.0
2017-06-22 11:00:00,62.85,62.9,62.73,62.73,11254.0,57.278,57.3236,57.1686,57.1686,11254.0
2017-06-22 11:30:00,62.72,62.79,62.66,62.76,32759.0,57.1595,57.2233,57.1048,57.196,32759.0
2017-06-22 12:00:00,62.77,62.79,62.69,62.73,14193.0,57.2051,57.2233,57.1322,57.1686,14193.0
2017-06-22 12:30:00,62.73,62.95,62.71,62.9,21576.0,57.1686,57.3691,57.1504,57.3236,21576.0
2017-06-22 13:00:00,62.93,62.94,62.87,62.91,9510.0,57.3509,57.36,57.2962,57.3327,9510.0
2017-06-22 13:30:00,62.91,62.95,62.89,62.9,24436.0,57.3327,57.3691,57.3144,57.3236,24436.0
2017-06-22 14:00:00,62.91,63.06,62.9,63.01,117097.0,57.3327,57.4694,57.3236,57.4238,117097.0
2017-06-22 14:30:00,63.02,63.06,62.98,63.06,23732.0,57.4329,57.4694,57.3965,57.4694,23732.0
2017-06-22 15:00:00,63.06,63.19,63.03,63.18,38818.0,57.4694,57.5879,57.442,57.5787,38818.0
2017-06-22 15:30:00,63.2,63.22,63.17,63.19,103482.0,57.597,57.6152,57.5696,57.5879,103482.0
2017-06-23 09:30:00,63.2,64.01,63.0,63.95,81599.0,57.597,58.3352,57.4147,58.2805,81599.0
2017-06-23 10:00:00,64.01,64.42,63.77,64.34,47510.0,58.3352,58.7088,58.1164,58.6359,47510.0
2017-06-23 10:30:00,64.35,64.57,64.34,64.55,49725.0,58.645,58.8455,58.6359,58.8273,49725.0
2017-06-23 11:00:00,64.53,64.82,64.53,64.74,80063.0,58.8091,59.0733,58.8091,59.0004,80063.0
2017-06-23 11:30:00,64.75,64.98,64.74,64.87,123631.0,59.0095,59.2192,59.0004,59.1189,123631.0
2017-06-23 12:00:00,64.87,64.88,64.67,64.83,18611.0,59.1189,59.128,58.9366,59.0825,18611.0
2017-06-23 12:30:00,64.83,65.04,64.81,65.04,22862.0,59.0825,59.2738,59.0642,59.2738,22862.0
2017-06-23 13:00:00,65.03,65.31,65.0,65.28,34359.0,59.2647,59.5199,59.2374,59.4926,34359.0
2017-06-23 13:30:00,65.28,65.4,65.17,65.28,52517.0,59.4926,59.6019,59.3923,59.4926,52517.0
2017-06-23 14:00:00,65.29,65.3,65.09,65.09,45196.0,59.5017,59.5108,59.3194,59.3194,45196.0
2017-06-23 14:30:00,65.09,65.1,64.76,64.77,85926.0,59.3194,59.3285,59.0187,59.0278,85926.0
2017-06-23 15:00:00,64.76,64.77,64.42,64.44,101293.0,59.0187,59.0278,58.7088,58.727,101293.0
2017-06-23 15:30:00,64.43,65.47,64.39,65.22,396694.0,58.7179,59.6657,58.6815,59.4379,396694.0
2017-06-26 09:30:00,65.91,66.33,65.54,65.78,74354.0,60.0667,60.4495,59.7295,59.9482,74354.0
2017-06-26 10:00:00,65.75,65.95,65.7,65.95,42327.0,59.9209,60.1032,59.8753,60.1032,42327.0
2017-06-26 10:30:00,65.95,65.95,65.07,65.11,74163.0,60.1032,60.1032,59.3012,59.3376,74163.0
2017-06-26 11:00:00,65.12,65.12,64.89,64.95,20429.0,59.3467,59.3467,59.1371,59.1918,20429.0
2017-06-26 11:30:00,64.95,64.97,64.77,64.86,21137.0,59.1918,59.21,59.0278,59.1098,21137.0
2017-06-26 12:00:00,64.85,64.97,64.76,64.8,78924.0,59.1007,59.21,59.0187,59.0551,78924.0
2017-06-26 12:30:00,64.82,64.88,64.72,64.74,21489.0,59.0733,59.128,58.9822,59.0004,21489.0
2017-06-26 13:00:00,64.73,64.73,64.54,64.6,20808.0,58.9913,58.9913,58.8182,58.8728,20808.0
2017-06-26 13:30:00,64.58,64.74,64.56,64.66,20274.0,58.8546,59.0004,58.8364,58.9275,20274.0
2017-06-26 14:00:00,64.64,64.64,64.4,64.51,34390.0,58.9093,58.9093,58.6906,58.7908,34390.0
2017-06-26 14:30:00,64.53,64.59,64.48,64.55,46460.0,58.8091,58.8637,58.7635,58.8273,46460.0
2017-06-26 15:00:00,64.54,64.77,64.42,64.72,80777.0,58.8182,59.0278,58.7088,58.9822,80777.0
2017-06-26 15:30:00,64.72,64.81,64.6,64.66,118138.0,58.9822,59.0642,58.8728,58.9275,118138.0
2017-06-27 09:30:00,63.96,64.71,63.75,64.33,92316.0,58.2896,58.9731,58.0982,58.6268,92316.0
2017-06-27 10:00:00,64.3,64.33,63.9,64.12,39927.0,58.5994,58.6268,58.2349,58.4354,39927.0
2017-06-27 10:30:00,64.09,64.13,63.92,63.95,34461.0,58.4081,58.4445,58.2531,58.2805,34461.0
2017-06-27 11:00:00,63.95,63.95,63.65,63.73,48730.0,58.2805,58.2805,58.0071,58.08,48730.0
2017-06-27 11:30:00,63.73,63.74,63.56,63.62,34154.0,58.08,58.0891,57.925,57.9797,34154.0
2017-06-27 12:00:00,63.59,63.6,63.37,63.37,27903.0,57.9524,57.9615,57.7519,57.7519,27903.0
2017-06-27 12:30:00,63.37,63.4,63.22,63.26,41050.0,57.7519,57.7792,57.6152,57.6516,41050.0
2017-06-27 13:00:00,63.26,63.26,63.07,63.07,72647.0,57.6516,57.6516,57.4785,57.4785,72647.0
2017-06-27 13:30:00,63.08,63.39,63.06,63.16,69554.0,57.4876,57.7701,57.4694,57.5605,69554.0
2017-06-27 14:00:00,63.19,63.44,63.08,63.39,45481.0,57.5879,57.8157,57.4876,57.7701,45481.0
2017-06-27 14:30:00,63.43,63.51,63.23,63.23,43455.0,57.8066,57.8795,57.6243,57.6243,43455.0
2017-06-27 15:00:00,63.22,63.32,63.07,63.1,43534.0,57.6152,57.7063,57.4785,57.5058,43534.0
2017-06-27 15:30:00,63.12,63.17,62.88,62.92,141954.0,57.5241,57.5696,57.3053,57.3418,141954.0
2017-06-28 09:30:00,63.14,63.29,62.69,62.76,45201.0,57.5423,57.679,57.1322,57.196,45201.0
2017-06-28 10:00:00,62.76,63.25,62.75,63.21,29555.0,57.196,57.6425,57.1869,57.6061,29555.0
2017-06-28 10:30:00,63.23,63.54,63.23,63.38,53213.0,57.6243,57.9068,57.6243,57.761,53213.0
2017-06-28 11:00:00,63.37,63.49,63.24,63.25,31682.0,57.7519,57.8613,57.6334,57.6425,31682.0
2017-06-28 11:30:00,63.27,63.47,63.21,63.4,33434.0,57.6608,57.843,57.6061,57.7792,33434.0
2017-06-28 12:00:00,63.41,63.45,63.31,63.41,30025.0,57.7883,57.8248,57.6972,57.7883,30025.0
2017-06-28 12:30:00,63.42,63.68,63.41,63.54,30480.0,57.7975,58.0344,57.7883,57.9068,30480.0
2017-06-28 13:00:00,63.54,63.66,63.5,63.63,27314.0,57.9068,58.0162,57.8704,57.9888,27314.0
2017-06-28 13:30:00,63.65,63.66,63.44,63.46,23649.0,58.0071,58.0162,57.8157,57.8339,23649.0
2017-06-28 14:00:00,63.47,63.53,63.37,63.4,34379.0,57.843,57.8977,57.7519,57.7792,34379.0
2017-06-28 14:30:00,63.42,63.47,63.34,63.4,54621.0,57.7975,57.843,57.7246,57.7792,54621.0
2017-06-28 15:00:00,63.39,63.63,63.39,63.6,62136.0,57.7701,57.9888,57.7701,57.9615,62136.0
2017-06-28 15:30:00,63.61,63.62,63.34,63.43,188844.0,57.9706,57.9797,57.7246,57.8066,188844.0
2017-06-29 09:30:00,63.38,63.38,62.66,62.83,34343.0,57.761,57.761,57.1048,57.2598,34343.0
2017-06-29 10:00:00,62.83,62.96,62.48,62.79,40366.0,57.2598,57.3782,56.9408,57.2233,40366.0
2017-06-29 10:30:00,62.77,63.08,62.73,62.98,22869.0,57.2051,57.4876,57.1686,57.3965,22869.0
2017-06-29 11:00:00,62.99,63.04,62.55,62.55,21195.0,57.4056,57.4511,57.0046,57.0046,21195.0
2017-06-29 11:30:00,62.54,62.54,62.26,62.35,19742.0,56.9955,56.9955,56.7403,56.8223,19742.0
2017-06-29 12:00:00,62.38,62.5,62.28,62.5,22922.0,56.8497,56.959,56.7585,56.959,22922.0
2017-06-29 12:30:00,62.5,62.66,62.38,62.4,26138.0,56.959,57.1048,56.8497,56.8679,26138.0
2017-06-29 13:00:00,62.39,62.5,62.36,62.45,50738.0,56.8588,56.959,56.8314,56.9135,50738.0
2017-06-29 13:30:00,62.45,62.62,62.44,62.61,17296.0,56.9135,57.0684,56.9043,57.0593,17296.0
2017-06-29 14:00:00,62.63,62.66,62.5,62.63,21825.0,57.0775,57.1048,56.959,57.0775,21825.0
2017-06-29 14:30:00,62.67,62.78,62.63,62.74,32348.0,57.114,57.2142,57.0775,57.1777,32348.0
2017-06-29 15:00:00,62.74,62.89,62.72,62.79,29089.0,57.1777,57.3144,57.1595,57.2233,29089.0
2017-06-29 15:30:00,62.79,62.97,62.78,62.87,124897.0,57.2233,57.3874,57.2142,57.2962,124897.0
2017-06-30 09:30:00,63.13,63.19,62.58,62.64,23731.0,57.5332,57.5879,57.0319,57.0866,23731.0
2017-06-30 10:00:00,62.64,63.19,62.63,63.15,30299.0,57.0866,57.5879,57.0775,57.5514,30299.0
2017-06-30 10:30:00,63.16,63.29,63.11,63.18,20973.0,57.5605,57.679,57.5149,57.5787,20973.0
2017-06-30 11:00:00,63.17,63.29,63.1,63.19,22650.0,57.5696,57.679,57.5058,57.5879,22650.0
2017-06-30 11:30:00,63.18,63.38,63.13,63.38,34099.0,57.5787,57.761,57.5332,57.761,34099.0
2017-06-30 12:00:00,63.36,63.39,63.24,63.24,64824.0,57.7428,57.7701,57.6334,57.6334,64824.0
2017-06-30 12:30:00,63.22,63.29,62.93,63.1,82722.0,57.6152,57.679,57.3509,57.5058,82722.0
2017-06-30 13:00:00,63.1,63.17,62.88,62.88,25401.0,57.5058,57.5696,57.3053,57.3053,25401.0
2017-06-30 13:30:00,62.9,63.0,62.79,62.82,54400.0,57.3236,57.4147,57.2233,57.2507,54400.0
2017-06-30 14:00:00,62.8,62.85,62.7,62.81,50288.0,57.2324,57.278,57.1413,57.2415,50288.0
2017-06-30 14:30:00,62.83,62.95,62.81,62.93,39632.0,57.2598,57.3691,57.2415,57.3509,39632.0
2017-06-30 15:00:00,62.92,62.94,62.73,62.8,47896.0,57.3418,57.36,57.1686,57.2324,47896.0
2017-06-30 15:30:00,62.8,62.82,62.5,62.51,153045.0,57.2324,57.2507,56.959,56.9681,153045.0
2017-07-03 09:30:00,62.55,63.09,62.55,62.9,30457.0,57.0046,57.4967,57.0046,57.3236,30457.0
2017-07-03 10:00:00,62.91,63.07,62.85,62.93,29930.0,57.3327,57.4785,57.278,57.3509,29930.0
2017-07-03 10:30:00,62.99,63.07,62.78,63.02,22638.0,57.4056,57.4785,57.2142,57.4329,22638.0
2017-07-03 11:00:00,63.03,63.6,62.93,63.56,49331.0,57.442,57.9615,57.3509,57.925,49331.0
2017-07-03 11:30:00,63.57,63.58,63.17,63.17,32765.0,57.9342,57.9433,57.5696,57.5696,32765.0
2017-07-03 12:00:00,63.15,63.18,62.87,62.92,19277.0,57.5514,57.5787,57.2962,57.3418,19277.0
2017-07-03 12:30:00,62.92,62.94,62.74,62.76,47512.0,57.3418,57.36,57.1777,57.196,47512.0
2017-07-05 09:30:00,62.83,63.42,62.79,63.25,37420.0,57.2598,57.7975,57.2233,57.6425,37420.0
2017-07-05 10:00:00,63.24,63.35,63.01,63.14,39046.0,57.6334,57.7337,57.4238,57.5423,39046.0
2017-07-05 10:30:00,63.17,63.36,63.17,63.24,27131.0,57.5696,57.7428,57.5696,57.6334,27131.0
2017-07-05 11:00:00,63.22,63.31,63.12,63.29,23759.0,57.6152,57.6972,57.5241,57.679,23759.0
2017-07-05 11:30:00,63.28,63.28,63.09,63.11,22250.0,57.6699,57.6699,57.4967,57.5149,22250.0
2017-07-05 12:00:00,63.1,63.1,62.97,63.04,19601.0,57.5058,57.5058,57.3874,57.4511,19601.0
2017-07-05 12:30:00,63.05,63.15,63.05,63.09,18028.0,57.4603,57.5514,57.4603,57.4967,18028.0
2017-07-05 13:00:00,63.08,63.35,63.07,63.3,18327.0,57.4876,57.7337,57.4785,57.6881,18327.0
2017-07-05 13:30:00,63.31,63.32,62.87,62.87,36771.0,57.6972,57.7063,57.2962,57.2962,36771.0
2017-07-05 14:00:00,62.87,63.06,62.8,62.85,37287.0,57.2962,57.4694,57.2324,57.278,37287.0
2017-07-05 14:30:00,62.84,62.95,62.72,62.73,42652.0,57.2689,57.3691,57.1595,57.1686,42652.0
2017-07-05 15:00:00,62.75,62.91,62.65,62.89,50769.0,57.1869,57.3327,57.0957,57.3144,50769.0
2017-07-05 15:30:00,62.88,63.14,62.85,63.01,128200.0,57.3053,57.5423,57.278,57.4238,128200.0
2017-07-06 09:30:00,62.42,62.6,61.29,61.59,81924.0,56.8861,57.0502,55.8563,56.1297,81924.0
2017-07-06 10:00:00,61.55,61.63,61.31,61.46,53298.0,56.0932,56.1662,55.8745,56.0112,53298.0
2017-07-06 10:30:00,61.45,61.64,61.38,61.5,38498.0,56.0021,56.1753,55.9383,56.0477,38498.0
2017-07-06 11:00:00,61.5,61.78,61.43,61.65,77141.0,56.0477,56.3029,55.9839,56.1844,77141.0
2017-07-06 11:30:00,61.68,61.91,61.53,61.55,84977.0,56.2117,56.4213,56.075,56.0932,84977.0
2017-07-06 12:00:00,61.56,61.59,61.38,61.39,52363.0,56.1024,56.1297,55.9383,55.9474,52363.0
2017-07-06 12:30:00,61.41,61.64,61.39,61.58,47058.0,55.9657,56.1753,55.9474,56.1206,47058.0
2017-07-06 13:00:00,61.62,61.7,61.51,61.57,47877.0,56.157,56.2299,56.0568,56.1115,47877.0
2017-07-06 13:30:00,61.56,61.59,61.38,61.56,47437.0,56.1024,56.1297,55.9383,56.1024,47437.0
2017-07-06 14:00:00,61.58,61.58,61.39,61.41,65357.0,56.1206,56.1206,55.9474,55.9657,65357.0
2017-07-06 14:30:00,61.41,61.49,61.35,61.47,44290.0,55.9657,56.0386,55.911,56.0203,44290.0
2017-07-06 15:00:00,61.47,61.49,61.29,61.29,70458.0,56.0203,56.0386,55.8563,55.8563,70458.0
2017-07-06 15:30:00,61.29,61.3,61.13,61.22,163086.0,55.8563,55.8654,55.7105,55.7925,163086.0
2017-07-07 09:30:00,61.38,61.75,61.3,61.61,50301.0,55.9383,56.2755,55.8654,56.1479,50301.0
2017-07-07 10:00:00,61.65,61.67,61.28,61.34,74234.0,56.1844,56.2026,55.8472,55.9019,74234.0
2017-07-07 10:30:00,61.35,61.49,61.28,61.28,70294.0,55.911,56.0386,55.8472,55.8472,70294.0
2017-07-07 11:00:00,61.3,61.72,61.29,61.65,45623.0,55.8654,56.2482,55.8563,56.1844,45623.0
2017-07-07 11:30:00,61.64,61.86,61.64,61.85,35507.0,56.1753,56.3758,56.1753,56.3666,35507.0
2017-07-07 12:00:00,61.85,62.0,61.81,62.0,36160.0,56.3666,56.5034,56.3302,56.5034,36160.0
2017-07-07 12:30:00,62.0,62.13,61.99,62.13,29956.0,56.5034,56.6218,56.4942,56.6218,29956.0
2017-07-07 13:00:00,62.14,62.26,62.14,62.25,29365.0,56.6309,56.7403,56.6309,56.7312,29365.0
2017-07-07 13:30:00,62.25,62.38,62.23,62.36,29332.0,56.7312,56.8497,56.713,56.8314,29332.0
2017-07-07 14:00:00,62.36,62.43,62.29,62.35,65798.0,56.8314,56.8952,56.7676,56.8223,65798.0
2017-07-07 14:30:00,62.35,62.45,62.33,62.4,58927.0,56.8223,56.9135,56.8041,56.8679,58927.0
2017-07-07 15:00:00,62.4,62.45,62.32,62.41,92902.0,56.8679,56.9135,56.795,56.877,92902.0
2017-07-07 15:30:00,62.4,62.5,62.31,62.36,186883.0,56.8679,56.959,56.7859,56.8314,186883.0
2017-07-10 09:30:00,62.3,62.75,62.28,62.51,61943.0,56.7768,57.1869,56.7585,56.9681,61943.0
2017-07-10 10:00:00,62.52,62.75,62.4,62.64,57159.0,56.9773,57.1869,56.8679,57.0866,57159.0
2017-07-10 10:30:00,62.66,62.85,62.55,62.74,46047.0,57.1048,57.278,57.0046,57.1777,46047.0
2017-07-10 11:00:00,62.75,62.78,62.48,62.57,37125.0,57.1869,57.2142,56.9408,57.0228,37125.0
2017-07-10 11:30:00,62.58,62.76,62.58,62.71,29605.0,57.0319,57.196,57.0319,57.1504,29605.0
2017-07-10 12:00:00,62.71,62.72,62.54,62.58,29789.0,57.1504,57.1595,56.9955,57.0319,29789.0
2017-07-10 12:30:00,62.57,62.67,62.53,62.66,19332.0,57.0228,57.114,56.9864,57.1048,19332.0
2017-07-10 13:00:00,62.66,62.7,62.59,62.64,22691.0,57.1048,57.1413,57.041,57.0866,22691.0
2017-07-10 13:30:00,62.66,62.71,62.59,62.6,22426.0,57.1048,57.1504,57.041,57.0502,22426.0
2017-07-10 14:00:00,62.62,62.71,62.57,62.63,25266.0,57.0684,57.1504,57.0228,57.0775,25266.0
2017-07-10 14:30:00,62.63,62.72,62.61,62.71,25136.0,57.0775,57.1595,57.0593,57.1504,25136.0
2017-07-10 15:00:00,62.74,62.75,62.59,62.71,29260.0,57.1777,57.1869,57.041,57.1504,29260.0
2017-07-10 15:30:00,62.71,62.75,62.6,62.64,119517.0,57.1504,57.1869,57.0502,57.0866,119517.0
2017-07-11 09:30:00,62.4,62.98,62.4,62.9,25157.0,56.8679,57.3965,56.8679,57.3236,25157.0
2017-07-11 10:00:00,62.92,63.0,62.79,62.96,30478.0,57.3418,57.4147,57.2233,57.3782,30478.0
2017-07-11 10:30:00,62.95,63.15,62.89,62.96,22049.0,57.3691,57.5514,57.3144,57.3782,22049.0
2017-07-11 11:00:00,62.96,63.14,62.88,62.96,177109.0,57.3782,57.5423,57.3053,57.3782,177109.0
2017-07-11 11:30:00,62.94,63.43,62.91,63.4,56832.0,57.36,57.8066,57.3327,57.7792,56832.0
2017-07-11 12:00:00,63.4,63.43,63.22,63.3,37413.0,57.7792,57.8066,57.6152,57.6881,37413.0
2017-07-11 12:30:00,63.32,63.42,63.16,63.34,26008.0,57.7063,57.7975,57.5605,57.7246,26008.0
2017-07-11 13:00:00,63.34,63.36,63.23,63.27,9714.0,57.7246,57.7428,57.6243,57.6608,9714.0
2017-07-11 13:30:00,63.25,63.42,63.24,63.39,15798.0,57.6425,57.7975,57.6334,57.7701,15798.0
2017-07-11 14:00:00,63.38,63.43,63.25,63.29,16970.0,57.761,57.8066,57.6425,57.679,16970.0
2017-07-11 14:30:00,63.3,63.32,63.2,63.22,30561.0,57.6881,57.7063,57.597,57.6152,30561.0
2017-07-11 15:00:00,63.22,63.34,63.18,63.3,22155.0,57.6152,57.7246,57.5787,57.6881,22155.0
2017-07-11 15:30:00,63.29,63.36,63.22,63.23,69234.0,57.679,57.7428,57.6152,57.6243,69234.0
2017-07-12 09:30:00,63.51,63.91,63.2,63.82,38568.0,57.8795,58.244,57.597,58.162,38568.0
2017-07-12 10:00:00,63.83,63.87,63.67,63.67,25686.0,58.1711,58.2076,58.0253,58.0253,25686.0
2017-07-12 10:30:00,63.72,64.0,63.66,63.93,37961.0,58.0709,58.326,58.0162,58.2622,37961.0
2017-07-12 11:00:00,63.91,63.96,63.77,63.79,22634.0,58.244,58.2896,58.1164,58.1347,22634.0
2017-07-12 11:30:00,63.8,63.92,63.75,63.87,17324.0,58.1438,58.2531,58.0982,58.2076,17324.0
2017-07-12 12:00:00,63.87,63.91,63.71,63.8,17391.0,58.2076,58.244,58.0617,58.1438,17391.0
2017-07-12 12:30:00,63.8,63.8,63.64,63.71,9660.0,58.1438,58.1438,57.998,58.0617,9660.0
2017-07-12 13:00:00,63.69,63.76,63.6,63.72,13079.0,58.0435,58.1073,57.9615,58.0709,13079.0
2017-07-12 13:30:00,63.72,63.73,63.53,63.59,16083.0,58.0709,58.08,57.8977,57.9524,16083.0
2017-07-12 14:00:00,63.62,63.7,63.6,63.67,24705.0,57.9797,58.0526,57.9615,58.0253,24705.0
2017-07-12 14:30:00,63.69,63.7,63.55,63.63,48867.0,58.0435,58.0526,57.9159,57.9888,48867.0
2017-07-12 15:00:00,63.64,63.75,63.61,63.62,28369.0,57.998,58.0982,57.9706,57.9797,28369.0
2017-07-12 15:30:00,63.61,63.65,63.4,63.45,88988.0,57.9706,58.0071,57.7792,57.8248,88988.0
2017-07-13 09:30:00,63.54,63.55,63.33,63.43,18139.0,57.9068,57.9159,57.7154,57.8066,18139.0
2017-07-13 10:00:00,63.45,63.52,63.27,63.28,24844.0,57.8248,57.8886,57.6608,57.6699,24844.0
2017-07-13 10:30:00,63.19,63.33,63.19,63.31,28189.0,57.5879,57.7154,57.5879,57.6972,28189.0
2017-07-13 11:00:00,63.3,63.74,63.29,63.62,34066.0,57.6881,58.0891,57.679,57.9797,34066.0
2017-07-13 11:30:00,63.64,63.73,63.57,63.57,28314.0,57.998,58.08,57.9342,57.9342,28314.0
2017-07-13 12:00:00,63.57,63.99,63.56,63.96,20889.0,57.9342,58.3169,57.925,58.2896,20889.0
2017-07-13 12:30:00,63.95,63.99,63.82,63.97,14376.0,58.2805,58.3169,58.162,58.2987,14376.0
2017-07-13 13:00:00,63.94,63.96,63.76,63.81,15086.0,58.2714,58.2896,58.1073,58.1529,15086.0
2017-07-13 13:30:00,63.81,63.91,63.66,63.72,17156.0,58.1529,58.244,58.0162,58.0709,17156.0
2017-07-13 14:00:00,63.73,63.74,63.51,63.64,28163.0,58.08,58.0891,57.8795,57.998,28163.0
2017-07-13 14:30:00,63.64,63.68,63.53,63.54,34258.0,57.998,58.0344,57.8977,57.9068,34258.0
2017-07-13 15:00:00,63.55,63.61,63.37,63.41,70661.0,57.9159,57.9706,57.7519,57.7883,70661.0
2017-07-13 15:30:00,63.43,63.49,63.27,63.35,176855.0,57.8066,57.8613,57.6608,57.7337,176855.0
2017-07-14 09:30:00,63.34,63.51,63.03,63.19,20724.0,57.7246,57.8795,57.442,57.5879,20724.0
2017-07-14 10:00:00,63.23,63.23,62.88,62.88,43650.0,57.6243,57.6243,57.3053,57.3053,43650.0
2017-07-14 10:30:00,62.88,63.0,62.75,62.99,34114.0,57.3053,57.4147,57.1869,57.4056,34114.0
2017-07-14 11:00:00,63.03,63.25,63.02,63.24,24146.0,57.442,57.6425,57.4329,57.6334,24146.0
2017-07-14 11:30:00,63.26,63.32,63.18,63.32,15803.0,57.6516,57.7063,57.5787,57.7063,15803.0
2017-07-14 12:00:00,63.32,63.36,63.2,63.32,22965.0,57.7063,57.7428,57.597,57.7063,22965.0
2017-07-14 12:30:00,63.34,63.53,63.31,63.49,14799.0,57.7246,57.8977,57.6972,57.8613,14799.0
2017-07-14 13:00:00,63.51,63.77,63.43,63.75,47749.0,57.8795,58.1164,57.8066,58.0982,47749.0
2017-07-14 13:30:00,63.75,63.77,63.46,63.5,35683.0,58.0982,58.1164,57.8339,57.8704,35683.0
2017-07-14 14:00:00,63.5,63.69,63.5,63.66,44876.0,57.8704,58.0435,57.8704,58.0162,44876.0
2017-07-14 14:30:00,63.65,63.66,63.39,63.45,60240.0,58.0071,58.0162,57.7701,57.8248,60240.0
2017-07-14 15:00:00,63.45,63.69,63.44,63.67,54491.0,57.8248,58.0435,57.8157,58.0253,54491.0
2017-07-14 15:30:00,63.68,63.71,63.45,63.56,165617.0,58.0344,58.0617,57.8248,57.925,165617.0
2017-07-17 09:30:00,63.5,63.82,63.18,63.54,27286.0,57.8704,58.162,57.5787,57.9068,27286.0
2017-07-17 10:00:00,63.54,63.59,63.42,63.52,65565.0,57.9068,57.9524,57.7975,57.8886,65565.0
2017-07-17 10:30:00,63.55,63.57,63.32,63.52,31325.0,57.9159,57.9342,57.7063,57.8886,31325.0
2017-07-17 11:00:00,63.51,63.54,63.33,63.34,23005.0,57.8795,57.9068,57.7154,57.7246,23005.0
2017-07-17 11:30:00,63.35,63.47,63.26,63.46,9207.0,57.7337,57.843,57.6516,57.8339,9207.0
2017-07-17 12:00:00,63.46,63.5,63.4,63.45,24962.0,57.8339,57.8704,57.7792,57.8248,24962.0
2017-07-17 12:30:00,63.47,63.71,63.44,63.69,27701.0,57.843,58.0617,57.8157,58.0435,27701.0
2017-07-17 13:00:00,63.69,63.83,63.65,63.8,15862.0,58.0435,58.1711,58.0071,58.1438,15862.0
2017-07-17 13:30:00,63.78,63.81,63.71,63.78,17768.0,58.1255,58.1529,58.0617,58.1255,17768.0
2017-07-17 14:00:00,63.76,63.85,63.73,63.75,17052.0,58.1073,58.1893,58.08,58.0982,17052.0
2017-07-17 14:30:00,63.75,63.81,63.68,63.74,22649.0,58.0982,58.1529,58.0344,58.0891,22649.0
2017-07-17 15:00:00,63.75,63.77,63.69,63.69,21675.0,58.0982,58.1164,58.0435,58.0435,21675.0
2017-07-17 15:30:00,63.69,63.83,63.64,63.69,68342.0,58.0435,58.1711,57.998,58.0435,68342.0
2017-07-18 09:30:00,63.54,63.76,63.37,63.4,15993.0,57.9068,58.1073,57.7519,57.7792,15993.0
2017-07-18 10:00:00,63.38,63.65,63.37,63.55,17850.0,57.761,58.0071,57.7519,57.9159,17850.0
2017-07-18 10:30:00,63.55,63.56,63.12,63.43,22216.0,57.9159,57.925,57.5241,57.8066,22216.0
2017-07-18 11:00:00,63.46,63.66,63.41,63.57,21738.0,57.8339,58.0162,57.7883,57.9342,21738.0
2017-07-18 11:30:00,63.56,63.64,63.43,63.45,9969.0,57.925,57.998,57.8066,57.8248,9969.0
2017-07-18 12:00:00,63.41,63.66,63.41,63.61,15453.0,57.7883,58.0162,57.7883,57.9706,15453.0
2017-07-18 12:30:00,63.63,63.64,63.52,63.54,15290.0,57.9888,57.998,57.8886,57.9068,15290.0
2017-07-18 13:00:00,63.52,63.84,63.52,63.79,28312.0,57.8886,58.1802,57.8886,58.1347,28312.0
2017-07-18 13:30:00,63.8,63.84,63.65,63.71,18172.0,58.1438,58.1802,58.0071,58.0617,18172.0
2017-07-18 14:00:00,63.71,63.74,63.49,63.49,59348.0,58.0617,58.0891,57.8613,57.8613,59348.0
2017-07-18 14:30:00,63.5,63.58,63.38,63.41,29624.0,57.8704,57.9433,57.761,57.7883,29624.0
2017-07-18 15:00:00,63.42,63.58,63.42,63.5,34311.0,57.7975,57.9433,57.7975,57.8704,34311.0
2017-07-18 15:30:00,63.49,63.61,63.41,63.6,105749.0,57.8613,57.9706,57.7883,57.9615,105749.0
2017-07-19 09:30:00,63.56,64.25,63.56,64.21,41402.0,57.925,58.5539,57.925,58.5174,41402.0
2017-07-19 10:00:00,64.21,64.32,64.1,64.31,27564.0,58.5174,58.6177,58.4172,58.6086,27564.0
2017-07-19 10:30:00,64.35,64.4,64.19,64.3,36134.0,58.645,58.6906,58.4992,58.5994,36134.0
2017-07-19 11:00:00,64.3,64.52,64.29,64.38,38168.0,58.5994,58.7999,58.5903,58.6724,38168.0
2017-07-19 11:30:00,64.42,64.52,64.28,64.28,19486.0,58.7088,58.7999,58.5812,58.5812,19486.0
2017-07-19 12:00:00,64.28,64.44,64.25,64.25,26531.0,58.5812,58.727,58.5539,58.5539,26531.0
2017-07-19 12:30:00,64.25,64.26,64.09,64.09,22766.0,58.5539,58.563,58.4081,58.4081,22766.0
2017-07-19 13:00:00,64.09,64.26,64.05,64.21,19185.0,58.4081,58.563,58.3716,58.5174,19185.0
2017-07-19 13:30:00,64.2,64.2,64.0,64.09,24803.0,58.5083,58.5083,58.326,58.4081,24803.0
2017-07-19 14:00:00,64.1,64.11,63.96,64.08,40390.0,58.4172,58.4263,58.2896,58.3989,40390.0
2017-07-19 14:30:00,64.09,64.11,64.01,64.11,26807.0,58.4081,58.4263,58.3352,58.4263,26807.0
2017-07-19 15:00:00,64.11,64.15,64.02,64.14,35520.0,58.4263,58.4627,58.3443,58.4536,35520.0
2017-07-19 15:30:00,64.14,64.14,64.01,64.06,90288.0,58.4536,58.4536,58.3352,58.3807,90288.0
2017-07-20 09:30:00,63.88,64.3,63.7,63.7,25630.0,58.2167,58.5994,58.0526,58.0526,25630.0
2017-07-20 10:00:00,63.74,63.78,63.55,63.62,26800.0,58.0891,58.1255,57.9159,57.9797,26800.0
2017-07-20 10:30:00,63.63,63.63,63.41,63.52,43922.0,57.9888,57.9888,57.7883,57.8886,43922.0
2017-07-20 11:00:00,63.56,63.76,63.54,63.65,26958.0,57.925,58.1073,57.9068,58.0071,26958.0
2017-07-20 11:30:00,63.65,63.8,63.62,63.76,18576.0,58.0071,58.1438,57.9797,58.1073,18576.0
2017-07-20 12:00:00,63.76,63.98,63.74,63.84,19331.0,58.1073,58.3078,58.0891,58.1802,19331.0
2017-07-20 12:30:00,63.84,63.93,63.81,63.87,18306.0,58.1802,58.2622,58.1529,58.2076,18306.0
2017-07-20 13:00:00,63.85,63.99,63.83,63.9,23554.0,58.1893,58.3169,58.1711,58.2349,23554.0
2017-07-20 13:30:00,63.9,63.91,63.83,63.85,20856.0,58.2349,58.244,58.1711,58.1893,20856.0
2017-07-20 14:00:00,63.85,63.85,63.59,63.59,36567.0,58.1893,58.1893,57.9524,57.9524,36567.0
2017-07-20 14:30:00,63.61,63.8,63.58,63.69,50998.0,57.9706,58.1438,57.9433,58.0435,50998.0
2017-07-20 15:00:00,63.69,63.73,63.62,63.66,51965.0,58.0435,58.08,57.9797,58.0162,51965.0
2017-07-20 15:30:00,63.67,63.72,63.62,63.66,104760.0,58.0253,58.0709,57.9797,58.0162,104760.0
2017-07-21 09:30:00,63.62,63.66,63.12,63.14,35622.0,57.9797,58.0162,57.5241,57.5423,35622.0
2017-07-21 10:00:00,63.11,63.45,63.01,63.01,38397.0,57.5149,57.8248,57.4238,57.4238,38397.0
2017-07-21 10:30:00,63.03,63.3,62.97,63.29,19018.0,57.442,57.6881,57.3874,57.679,19018.0
2017-07-21 11:00:00,63.3,63.33,63.11,63.18,21237.0,57.6881,57.7154,57.5149,57.5787,21237.0
2017-07-21 11:30:00,63.18,63.3,62.94,63.28,33723.0,57.5787,57.6881,57.36,57.6699,33723.0
2017-07-21 12:00:00,63.3,63.46,63.3,63.4,19338.0,57.6881,57.8339,57.6881,57.7792,19338.0
2017-07-21 12:30:00,63.39,63.52,63.38,63.49,26392.0,57.7701,57.8886,57.761,57.8613,26392.0
2017-07-21 13:00:00,63.48,63.54,63.41,63.42,26828.0,57.8521,57.9068,57.7883,57.7975,26828.0
2017-07-21 13:30:00,63.43,63.47,63.32,63.34,22644.0,57.8066,57.843,57.7063,57.7246,22644.0
2017-07-21 14:00:00,63.34,63.4,63.25,63.32,25884.0,57.7246,57.7792,57.6425,57.7063,25884.0
2017-07-21 14:30:00,63.32,63.37,63.24,63.27,18807.0,57.7063,57.7519,57.6334,57.6608,18807.0
2017-07-21 15:00:00,63.27,63.44,63.26,63.35,27084.0,57.6608,57.8157,57.6516,57.7337,27084.0
2017-07-21 15:30:00,63.35,63.58,63.34,63.52,68953.0,57.7337,57.9433,57.7246,57.8886,68953.0
2017-07-24 09:30:00,63.0,63.87,63.0,63.86,55762.0,57.4147,58.2076,57.4147,58.1985,55762.0
2017-07-24 10:00:00,63.84,63.85,63.38,63.44,19380.0,58.1802,58.1893,57.761,57.8157,19380.0
2017-07-24 10:30:00,63.45,63.45,63.17,63.17,20955.0,57.8248,57.8248,57.5696,57.5696,20955.0
2017-07-24 11:00:00,63.12,63.23,62.96,63.09,45199.0,57.5241,57.6243,57.3782,57.4967,45199.0
2017-07-24 11:30:00,63.07,63.32,63.07,63.32,17357.0,57.4785,57.7063,57.4785,57.7063,17357.0
2017-07-24 12:00:00,63.33,63.49,63.33,63.41,16707.0,57.7154,57.8613,57.7154,57.7883,16707.0
2017-07-24 12:30:00,63.41,63.52,63.38,63.49,13699.0,57.7883,57.8886,57.761,57.8613,13699.0
2017-07-24 13:00:00,63.51,63.62,63.49,63.61,11243.0,57.8795,57.9797,57.8613,57.9706,11243.0
2017-07-24 13:30:00,63.59,63.79,63.58,63.58,22632.0,57.9524,58.1347,57.9433,57.9433,22632.0
2017-07-24 14:00:00,63.57,63.61,63.53,63.53,15372.0,57.9342,57.9706,57.8977,57.8977,15372.0
2017-07-24 14:30:00,63.53,63.57,63.51,63.53,13720.0,57.8977,57.9342,57.8795,57.8977,13720.0
2017-07-24 15:00:00,63.53,63.66,63.5,63.6,28133.0,57.8977,58.0162,57.8704,57.9615,28133.0
2017-07-24 15:30:00,63.61,63.63,63.44,63.45,54293.0,57.9706,57.9888,57.8157,57.8248,54293.0
2017-07-25 09:30:00,63.5,63.56,63.03,63.38,40346.0,57.8704,57.925,57.442,57.761,40346.0
2017-07-25 10:00:00,63.38,63.54,63.3,63.42,59433.0,57.761,57.9068,57.6881,57.7975,59433.0
2017-07-25 10:30:00,63.42,63.49,63.31,63.33,48894.0,57.7975,57.8613,57.6972,57.7154,48894.0
2017-07-25 11:00:00,63.35,63.47,63.34,63.45,39892.0,57.7337,57.843,57.7246,57.8248,39892.0
2017-07-25 11:30:00,63.47,63.8,63.43,63.76,26635.0,57.843,58.1438,57.8066,58.1073,26635.0
2017-07-25 12:00:00,63.75,63.77,63.53,63.6,13279.0,58.0982,58.1164,57.8977,57.9615,13279.0
2017-07-25 12:30:00,63.6,63.61,63.57,63.59,15675.0,57.9615,57.9706,57.9342,57.9524,15675.0
2017-07-25 13:00:00,63.6,63.61,63.54,63.56,8213.0,57.9615,57.9706,57.9068,57.925,8213.0
2017-07-25 13:30:00,63.56,63.67,63.56,63.64,20189.0,57.925,58.0253,57.925,57.998,20189.0
2017-07-25 14:00:00,63.64,63.71,63.6,63.71,24219.0,57.998,58.0617,57.9615,58.0617,24219.0
2017-07-25 14:30:00,63.71,63.96,63.7,63.96,32892.0,58.0617,58.2896,58.0526,58.2896,32892.0
2017-07-25 15:00:00,63.98,64.04,63.82,63.87,34745.0,58.3078,58.3625,58.162,58.2076,34745.0
2017-07-25 15:30:00,63.86,63.97,63.7,63.81,76622.0,58.1985,58.2987,58.0526,58.1529,76622.0
2017-07-26 09:30:00,63.99,63.99,63.61,63.73,11726.0,58.3169,58.3169,57.9706,58.08,11726.0
2017-07-26 10:00:00,63.8,63.83,63.71,63.78,9098.0,58.1438,58.1711,58.0617,58.1255,9098.0
2017-07-26 10:30:00,63.77,63.77,63.45,63.61,13457.0,58.1164,58.1164,57.8248,57.9706,13457.0
2017-07-26 11:00:00,63.58,63.85,63.57,63.78,23229.0,57.9433,58.1893,57.9342,58.1255,23229.0
2017-07-26 11:30:00,63.74,63.76,63.61,63.67,12594.0,58.0891,58.1073,57.9706,58.0253,12594.0
2017-07-26 12:00:00,63.71,63.81,63.67,63.71,9967.0,58.0617,58.1529,58.0253,58.0617,9967.0
2017-07-26 12:30:00,63.72,63.87,63.72,63.87,11044.0,58.0709,58.2076,58.0709,58.2076,11044.0
2017-07-26 13:00:00,63.86,63.9,63.75,63.79,10067.0,58.1985,58.2349,58.0982,58.1347,10067.0
2017-07-26 13:30:00,63.82,63.94,63.77,63.77,15043.0,58.162,58.2714,58.1164,58.1164,15043.0
2017-07-26 14:00:00,63.78,63.96,63.76,63.95,9283.0,58.1255,58.2896,58.1073,58.2805,9283.0
2017-07-26 14:30:00,63.95,63.96,63.78,63.8,18108.0,58.2805,58.2896,58.1255,58.1438,18108.0
2017-07-26 15:00:00,63.81,63.96,63.78,63.94,23355.0,58.1529,58.2896,58.1255,58.2714,23355.0
2017-07-26 15:30:00,63.94,63.99,63.82,63.93,44305.0,58.2714,58.3169,58.162,58.2622,44305.0
2017-07-27 09:30:00,64.09,64.23,64.01,64.1,13895.0,58.4081,58.5356,58.3352,58.4172,13895.0
2017-07-27 10:00:00,64.09,64.13,63.88,63.95,10969.0,58.4081,58.4445,58.2167,58.2805,10969.0
2017-07-27 10:30:00,63.91,63.95,63.85,63.89,11164.0,58.244,58.2805,58.1893,58.2258,11164.0
2017-07-27 11:00:00,63.86,63.9,63.8,63.81,11843.0,58.1985,58.2349,58.1438,58.1529,11843.0
2017-07-27 11:30:00,63.83,63.94,63.79,63.92,25917.0,58.1711,58.2714,58.1347,58.2531,25917.0
2017-07-27 12:00:00,63.94,63.94,63.79,63.79,10094.0,58.2714,58.2714,58.1347,58.1347,10094.0
2017-07-27 12:30:00,63.8,63.81,63.38,63.4,11161.0,58.1438,58.1529,57.761,57.7792,11161.0
2017-07-27 13:00:00,63.38,63.47,63.0,63.1,15762.0,57.761,57.843,57.4147,57.5058,15762.0
2017-07-27 13:30:00,63.09,63.32,62.89,63.23,15298.0,57.4967,57.7063,57.3144,57.6243,15298.0
2017-07-27 14:00:00,63.24,63.35,63.13,63.32,12144.0,57.6334,57.7337,57.5332,57.7063,12144.0
2017-07-27 14:30:00,63.29,63.35,63.18,63.25,20892.0,57.679,57.7337,57.5787,57.6425,20892.0
2017-07-27 15:00:00,63.21,63.32,63.18,63.26,33231.0,57.6061,57.7063,57.5787,57.6516,33231.0
2017-07-27 15:30:00,63.26,63.42,63.16,63.38,68177.0,57.6516,57.7975,57.5605,57.761,68177.0
2017-07-28 09:30:00,63.23,63.35,62.86,63.24,22604.0,57.6243,57.7337,57.2871,57.6334,22604.0
2017-07-28 10:00:00,63.26,63.4,63.14,63.23,15597.0,57.6516,57.7792,57.5423,57.6243,15597.0
2017-07-28 10:30:00,63.32,63.32,63.02,63.12,10970.0,57.7063,57.7063,57.4329,57.5241,10970.0
2017-07-28 11:00:00,63.11,63.38,63.11,63.23,18232.0,57.5149,57.761,57.5149,57.6243,18232.0
2017-07-28 11:30:00,63.25,63.35,63.13,63.22,12029.0,57.6425,57.7337,57.5332,57.6152,12029.0
2017-07-28 12:00:00,63.24,63.3,63.13,63.13,16740.0,57.6334,57.6881,57.5332,57.5332,16740.0
2017-07-28 12:30:00,63.16,63.27,63.12,63.2,13876.0,57.5605,57.6608,57.5241,57.597,13876.0
2017-07-28 13:00:00,63.23,63.25,63.15,63.17,14668.0,57.6243,57.6425,57.5514,57.5696,14668.0
2017-07-28 13:30:00,63.18,63.26,63.15,63.25,10963.0,57.5787,57.6516,57.5514,57.6425,10963.0
2017-07-28 14:00:00,63.28,63.41,63.27,63.3,22742.0,57.6699,57.7883,57.6608,57.6881,22742.0
2017-07-28 14:30:00,63.26,63.31,63.11,63.2,18624.0,57.6516,57.6972,57.5149,57.597,18624.0
2017-07-28 15:00:00,63.17,63.44,63.17,63.38,34390.0,57.5696,57.8157,57.5696,57.761,34390.0
2017-07-28 15:30:00,63.38,63.46,63.34,63.4,50576.0,57.761,57.8339,57.7246,57.7792,50576.0
2017-07-31 09:30:00,63.49,63.83,63.42,63.51,20003.0,57.8613,58.1711,57.7975,57.8795,20003.0
2017-07-31 10:00:00,63.52,63.66,63.52,63.64,10306.0,57.8886,58.0162,57.8886,57.998,10306.0
2017-07-31 10:30:00,63.61,63.76,63.58,63.7,19278.0,57.9706,58.1073,57.9433,58.0526,19278.0
2017-07-31 11:00:00,63.67,63.74,63.65,63.72,14990.0,58.0253,58.0891,58.0071,58.0709,14990.0
2017-07-31 11:30:00,63.74,63.85,63.71,63.76,6335.0,58.0891,58.1893,58.0617,58.1073,6335.0
2017-07-31 12:00:00,63.72,63.76,63.64,63.71,17353.0,58.0709,58.1073,57.998,58.0617,17353.0
2017-07-31 12:30:00,63.69,63.72,63.58,63.61,15731.0,58.0435,58.0709,57.9433,57.9706,15731.0
2017-07-31 13:00:00,63.61,63.67,63.57,63.6,31873.0,57.9706,58.0253,57.9342,57.9615,31873.0
2017-07-31 13:30:00,63.59,63.62,63.48,63.55,44057.0,57.9524,57.9797,57.8521,57.9159,44057.0
2017-07-31 14:00:00,63.57,63.61,63.46,63.58,56117.0,57.9342,57.9706,57.8339,57.9433,56117.0
2017-07-31 14:30:00,63.58,63.59,63.52,63.54,23911.0,57.9433,57.9524,57.8886,57.9068,23911.0
2017-07-31 15:00:00,63.53,63.6,63.52,63.59,25330.0,57.8977,57.9615,57.8886,57.9524,25330.0
2017-07-31 15:30:00,63.6,63.65,63.4,63.41,66248.0,57.9615,58.0071,57.7792,57.7883,66248.0
2017-08-01 09:30:00,63.81,63.95,63.37,63.69,37851.0,58.1529,58.2805,57.7519,58.0435,37851.0
2017-08-01 10:00:00,63.72,63.81,63.63,63.65,23921.0,58.0709,58.1529,57.9888,58.0071,23921.0
2017-08-01 10:30:00,63.68,63.69,63.57,63.6,41369.0,58.0344,58.0435,57.9342,57.9615,41369.0
2017-08-01 11:00:00,63.59,63.74,63.56,63.74,23751.0,57.9524,58.0891,57.925,58.0891,23751.0
2017-08-01 11:30:00,63.74,63.8,63.61,63.66,37076.0,58.0891,58.1438,57.9706,58.0162,37076.0
2017-08-01 12:00:00,63.67,63.75,63.52,63.67,32355.0,58.0253,58.0982,57.8886,58.0253,32355.0
2017-08-01 12:30:00,63.68,63.78,63.59,63.69,39081.0,58.0344,58.1255,57.9524,58.0435,39081.0
2017-08-01 13:00:00,63.7,63.72,63.63,63.7,23612.0,58.0526,58.0709,57.9888,58.0526,23612.0
2017-08-01 13:30:00,63.7,63.75,63.67,63.73,44005.0,58.0526,58.0982,58.0253,58.08,44005.0
2017-08-01 14:00:00,63.75,63.9,63.65,63.77,107140.0,58.0982,58.2349,58.0071,58.1164,107140.0
2017-08-01 14:30:00,63.76,63.79,63.61,63.7,24258.0,58.1073,58.1347,57.9706,58.0526,24258.0
2017-08-01 15:00:00,63.7,63.81,63.64,63.76,43830.0,58.0526,58.1529,57.998,58.1073,43830.0
2017-08-01 15:30:00,63.79,63.99,63.76,63.96,111436.0,58.1347,58.3169,58.1073,58.2896,111436.0
2017-08-02 09:30:00,64.19,64.27,63.94,63.98,25477.0,58.4992,58.5721,58.2714,58.3078,25477.0
2017-08-02 10:00:00,63.95,64.09,63.71,63.72,37591.0,58.2805,58.4081,58.0617,58.0709,37591.0
2017-08-02 10:30:00,63.72,63.99,63.41,63.66,55867.0,58.0709,58.3169,57.7883,58.0162,55867.0
2017-08-02 11:00:00,63.68,63.89,63.44,63.69,39243.0,58.0344,58.2258,57.8157,58.0435,39243.0
2017-08-02 11:30:00,63.69,63.85,63.57,63.81,26970.0,58.0435,58.1893,57.9342,58.1529,26970.0
2017-08-02 12:00:00,63.81,63.89,63.67,63.77,34931.0,58.1529,58.2258,58.0253,58.1164,34931.0
2017-08-02 12:30:00,63.77,63.82,63.6,63.7,16690.0,58.1164,58.162,57.9615,58.0526,16690.0
2017-08-02 13:00:00,63.68,63.93,63.64,63.86,27029.0,58.0344,58.2622,57.998,58.1985,27029.0
2017-08-02 13:30:00,63.85,64.11,63.76,64.07,40250.0,58.1893,58.4263,58.1073,58.3898,40250.0
2017-08-02 14:00:00,64.1,64.1,63.94,63.96,32196.0,58.4172,58.4172,58.2714,58.2896,32196.0
2017-08-02 14:30:00,63.96,64.09,63.96,63.99,36117.0,58.2896,58.4081,58.2896,58.3169,36117.0
2017-08-02 15:00:00,63.97,64.03,63.93,64.0,65480.0,58.2987,58.3534,58.2622,58.326,65480.0
2017-08-02 15:30:00,64.0,64.02,63.73,63.83,121538.0,58.326,58.3443,58.08,58.1711,121538.0
2017-08-03 09:30:00,64.52,64.98,63.93,64.48,143079.0,58.7999,59.2192,58.2622,58.7635,143079.0
2017-08-03 10:00:00,64.48,64.85,64.47,64.68,72512.0,58.7635,59.1007,58.7544,58.9458,72512.0
2017-08-03 10:30:00,64.72,64.97,64.64,64.97,47197.0,58.9822,59.21,58.9093,59.21,47197.0
2017-08-03 11:00:00,64.96,65.39,64.95,65.35,32890.0,59.2009,59.5928,59.1918,59.5564,32890.0
2017-08-03 11:30:00,65.35,65.36,64.59,64.65,29692.0,59.5564,59.5655,58.8637,58.9184,29692.0
2017-08-03 12:00:00,64.64,64.69,64.47,64.51,30761.0,58.9093,58.9549,58.7544,58.7908,30761.0
2017-08-03 12:30:00,64.51,64.72,64.47,64.72,40932.0,58.7908,58.9822,58.7544,58.9822,40932.0
2017-08-03 13:00:00,64.74,64.79,64.47,64.54,19879.0,59.0004,59.046,58.7544,58.8182,19879.0
2017-08-03 13:30:00,64.52,64.52,64.24,64.38,61255.0,58.7999,58.7999,58.5448,58.6724,61255.0
2017-08-03 14:00:00,64.37,64.37,64.02,64.16,31602.0,58.6632,58.6632,58.3443,58.4719,31602.0
2017-08-03 14:30:00,64.18,64.37,64.15,64.17,37397.0,58.4901,58.6632,58.4627,58.481,37397.0
2017-08-03 15:00:00,64.19,64.35,64.17,64.27,43831.0,58.4992,58.645,58.481,58.5721,43831.0
2017-08-03 15:30:00,64.27,64.46,64.1,64.35,170655.0,58.5721,58.7453,58.4172,58.645,170655.0
2017-08-04 09:30:00,64.04,64.36,64.0,64.23,24419.0,58.3625,58.6541,58.326,58.5356,24419.0
2017-08-04 10:00:00,64.18,64.26,63.62,63.62,17663.0,58.4901,58.563,57.9797,57.9797,17663.0
2017-08-04 10:30:00,63.57,63.76,63.3,63.53,28056.0,57.9342,58.1073,57.6881,57.8977,28056.0
2017-08-04 11:00:00,63.54,63.75,63.54,63.7,28050.0,57.9068,58.0982,57.9068,58.0526,28050.0
2017-08-04 11:30:00,63.65,63.85,63.63,63.82,39973.0,58.0071,58.1893,57.9888,58.162,39973.0
2017-08-04 12:00:00,63.87,63.89,63.6,63.75,31001.0,58.2076,58.2258,57.9615,58.0982,31001.0
2017-08-04 12:30:00,63.74,63.75,63.55,63.66,13640.0,58.0891,58.0982,57.9159,58.0162,13640.0
2017-08-04 13:00:00,63.66,63.67,63.49,63.5,9481.0,58.0162,58.0253,57.8613,57.8704,9481.0
2017-08-04 13:30:00,63.52,63.67,63.34,63.42,18119.0,57.8886,58.0253,57.7246,57.7975,18119.0
2017-08-04 14:00:00,63.41,63.56,63.41,63.45,16163.0,57.7883,57.925,57.7883,57.8248,16163.0
2017-08-04 14:30:00,63.43,63.52,63.37,63.48,21437.0,57.8066,57.8886,57.7519,57.8521,21437.0
2017-08-04 15:00:00,63.49,63.55,63.41,63.44,26752.0,57.8613,57.9159,57.7883,57.8157,26752.0
2017-08-04 15:30:00,63.47,63.48,63.29,63.3,115306.0,57.843,57.8521,57.679,57.6881,115306.0
2017-08-07 09:30:00,63.12,63.59,62.91,63.52,45448.0,57.5241,57.9524,57.3327,57.8886,45448.0
2017-08-07 10:00:00,63.51,63.51,63.3,63.32,20465.0,57.8795,57.8795,57.6881,57.7063,20465.0
2017-08-07 10:30:00,63.31,63.67,63.3,63.64,29972.0,57.6972,58.0253,57.6881,57.998,29972.0
2017-08-07 11:00:00,63.61,63.77,63.59,63.59,27689.0,57.9706,58.1164,57.9524,57.9524,27689.0
2017-08-07 11:30:00,63.6,63.84,63.59,63.66,24230.0,57.9615,58.1802,57.9524,58.0162,24230.0
2017-08-07 12:00:00,63.64,63.7,63.52,63.53,21863.0,57.998,58.0526,57.8886,57.8977,21863.0
2017-08-07 12:30:00,63.52,63.64,63.4,63.62,25405.0,57.8886,57.998,57.7792,57.9797,25405.0
2017-08-07 13:00:00,63.61,63.72,63.59,63.66,17203.0,57.9706,58.0709,57.9524,58.0162,17203.0
2017-08-07 13:30:00,63.67,63.67,63.44,63.52,20139.0,58.0253,58.0253,57.8157,57.8886,20139.0
2017-08-07 14:00:00,63.52,63.6,63.47,63.54,37025.0,57.8886,57.9615,57.843,57.9068,37025.0
2017-08-07 14:30:00,63.54,63.64,63.51,63.62,24901.0,57.9068,57.998,57.8795,57.9797,24901.0
2017-08-07 15:00:00,63.62,63.8,63.61,63.78,39164.0,57.9797,58.1438,57.9706,58.1255,39164.0
2017-08-07 15:30:00,63.79,63.88,63.74,63.83,83591.0,58.1347,58.2167,58.0891,58.1711,83591.0
2017-08-08 09:30:00,63.64,64.04,63.6,64.04,35575.0,57.998,58.3625,57.9615,58.3625,35575.0
2017-08-08 10:00:00,64.04,64.17,64.0,64.04,50669.0,58.3625,58.481,58.326,58.3625,50669.0
2017-08-08 10:30:00,64.06,64.19,64.02,64.14,21040.0,58.3807,58.4992,58.3443,58.4536,21040.0
2017-08-08 11:00:00,64.13,64.23,63.95,63.98,36449.0,58.4445,58.5356,58.2805,58.3078,36449.0
2017-08-08 11:30:00,64.0,64.09,63.89,63.89,26064.0,58.326,58.4081,58.2258,58.2258,26064.0
2017-08-08 12:00:00,63.92,64.05,63.89,64.05,17104.0,58.2531,58.3716,58.2258,58.3716,17104.0
2017-08-08 12:30:00,64.08,64.17,63.97,64.0,17226.0,58.3989,58.481,58.2987,58.326,17226.0
2017-08-08 13:00:00,64.02,64.09,63.94,64.04,12571.0,58.3443,58.4081,58.2714,58.3625,12571.0
2017-08-08 13:30:00,64.08,64.21,64.02,64.16,13949.0,58.3989,58.5174,58.3443,58.4719,13949.0
2017-08-08 14:00:00,64.16,64.16,64.02,64.03,11736.0,58.4719,58.4719,58.3443,58.3534,11736.0
2017-08-08 14:30:00,64.04,64.16,64.04,64.15,22519.0,58.3625,58.4719,58.3625,58.4627,22519.0
2017-08-08 15:00:00,64.15,64.16,63.91,63.94,25461.0,58.4627,58.4719,58.244,58.2714,25461.0
2017-08-08 15:30:00,63.94,63.94,63.74,63.82,53022.0,58.2714,58.2714,58.0891,58.162,53022.0
2017-08-09 09:30:00,63.53,63.62,62.61,62.86,63260.0,57.8977,57.9797,57.0593,57.2871,63260.0
2017-08-09 10:00:00,62.9,62.9,62.52,62.85,36582.0,57.3236,57.3236,56.9773,57.278,36582.0
2017-08-09 10:30:00,62.8,63.08,62.76,62.78,25899.0,57.2324,57.4876,57.196,57.2142,25899.0
2017-08-09 11:00:00,62.78,62.96,62.71,62.87,21525.0,57.2142,57.3782,57.1504,57.2962,21525.0
2017-08-09 11:30:00,62.91,63.1,62.86,63.09,23110.0,57.3327,57.5058,57.2871,57.4967,23110.0
2017-08-09 12:00:00,63.09,63.18,62.94,63.16,16112.0,57.4967,57.5787,57.36,57.5605,16112.0
2017-08-09 12:30:00,63.14,63.15,62.87,62.88,14989.0,57.5423,57.5514,57.2962,57.3053,14989.0
2017-08-09 13:00:00,62.91,62.99,62.87,62.9,26577.0,57.3327,57.4056,57.2962,57.3236,26577.0
2017-08-09 13:30:00,62.9,63.08,62.89,63.03,18635.0,57.3236,57.4876,57.3144,57.442,18635.0
2017-08-09 14:00:00,63.02,63.02,62.88,62.9,19146.0,57.4329,57.4329,57.3053,57.3236,19146.0
2017-08-09 14:30:00,62.91,62.91,62.75,62.81,17827.0,57.3327,57.3327,57.1869,57.2415,17827.0
2017-08-09 15:00:00,62.82,62.89,62.77,62.83,28584.0,57.2507,57.3144,57.2051,57.2598,28584.0
2017-08-09 15:30:00,62.83,62.99,62.77,62.93,66448.0,57.2598,57.4056,57.2051,57.3509,66448.0
2017-08-10 09:30:00,62.58,62.69,62.21,62.21,30885.0,57.0319,57.1322,56.6947,56.6947,30885.0
2017-08-10 10:00:00,62.22,62.26,61.66,62.06,35003.0,56.7038,56.7403,56.1935,56.558,35003.0
2017-08-10 10:30:00,62.04,62.04,61.77,61.82,16654.0,56.5398,56.5398,56.2937,56.3393,16654.0
2017-08-10 11:00:00,61.78,61.79,61.4,61.5,19374.0,56.3029,56.312,55.9565,56.0477,19374.0
2017-08-10 11:30:00,61.51,61.61,61.37,61.45,16568.0,56.0568,56.1479,55.9292,56.0021,16568.0
2017-08-10 12:00:00,61.47,61.53,61.33,61.33,11640.0,56.0203,56.075,55.8928,55.8928,11640.0
2017-08-10 12:30:00,61.35,61.35,61.19,61.32,14815.0,55.911,55.911,55.7652,55.8836,14815.0
2017-08-10 13:00:00,61.3,61.36,61.21,61.31,21383.0,55.8654,55.9201,55.7834,55.8745,21383.0
2017-08-10 13:30:00,61.32,61.34,61.19,61.26,27197.0,55.8836,55.9019,55.7652,55.829,27197.0
2017-08-10 14:00:00,61.25,61.42,61.19,61.39,23307.0,55.8198,55.9748,55.7652,55.9474,23307.0
2017-08-10 14:30:00,61.37,61.47,61.34,61.36,30387.0,55.9292,56.0203,55.9019,55.9201,30387.0
2017-08-10 15:00:00,61.35,61.38,61.02,61.1,39464.0,55.911,55.9383,55.6102,55.6831,39464.0
2017-08-10 15:30:00,61.09,61.11,60.71,60.78,101847.0,55.674,55.6923,55.3277,55.3915,101847.0
2017-08-11 09:30:00,61.0,61.23,60.78,61.01,28092.0,55.592,55.8016,55.3915,55.6011,28092.0
2017-08-11 10:00:00,61.01,61.22,61.01,61.04,47032.0,55.6011,55.7925,55.6011,55.6285,47032.0
2017-08-11 10:30:00,61.06,61.11,60.97,60.97,15472.0,55.6467,55.6923,55.5647,55.5647,15472.0
2017-08-11 11:00:00,60.95,60.99,60.75,60.75,23982.0,55.5464,55.5829,55.3642,55.3642,23982.0
2017-08-11 11:30:00,60.76,60.91,60.74,60.8,14850.0,55.3733,55.51,55.3551,55.4097,14850.0
2017-08-11 12:00:00,60.79,60.97,60.78,60.91,16054.0,55.4006,55.5647,55.3915,55.51,16054.0
2017-08-11 12:30:00,60.93,61.01,60.9,60.96,14342.0,55.5282,55.6011,55.5009,55.5556,14342.0
2017-08-11 13:00:00,60.97,61.16,60.94,60.96,24508.0,55.5647,55.7378,55.5373,55.5556,24508.0
2017-08-11 13:30:00,60.95,61.02,60.93,61.02,17848.0,55.5464,55.6102,55.5282,55.6102,17848.0
2017-08-11 14:00:00,61.02,61.07,60.95,61.01,25644.0,55.6102,55.6558,55.5464,55.6011,25644.0
2017-08-11 14:30:00,61.01,61.02,60.83,60.83,21362.0,55.6011,55.6102,55.4371,55.4371,21362.0
2017-08-11 15:00:00,60.85,60.9,60.79,60.85,24878.0,55.4553,55.5009,55.4006,55.4553,24878.0
2017-08-11 15:30:00,60.86,61.17,60.84,61.07,108464.0,55.4644,55.7469,55.4462,55.6558,108464.0
2017-08-14 09:30:00,62.15,62.33,61.68,62.33,49387.0,56.6401,56.8041,56.2117,56.8041,49387.0
2017-08-14 10:00:00,62.37,62.39,62.19,62.19,12691.0,56.8405,56.8588,56.6765,56.6765,12691.0
2017-08-14 10:30:00,62.21,62.3,62.02,62.24,17610.0,56.6947,56.7768,56.5216,56.7221,17610.0
2017-08-14 11:00:00,62.22,62.24,61.98,62.08,14395.0,56.7038,56.7221,56.4851,56.5763,14395.0
2017-08-14 11:30:00,62.12,62.31,62.09,62.26,19748.0,56.6127,56.7859,56.5854,56.7403,19748.0
2017-08-14 12:00:00,62.26,62.33,62.13,62.13,7350.0,56.7403,56.8041,56.6218,56.6218,7350.0
2017-08-14 12:30:00,62.14,62.28,62.09,62.11,10269.0,56.6309,56.7585,56.5854,56.6036,10269.0
2017-08-14 13:00:00,62.19,62.24,62.12,62.12,5850.0,56.6765,56.7221,56.6127,56.6127,5850.0
2017-08-14 13:30:00,62.08,62.11,61.96,62.0,9064.0,56.5763,56.6036,56.4669,56.5034,9064.0
2017-08-14 14:00:00,62.02,62.11,61.98,62.02,12806.0,56.5216,56.6036,56.4851,56.5216,12806.0
2017-08-14 14:30:00,62.04,62.08,61.95,61.98,10333.0,56.5398,56.5763,56.4578,56.4851,10333.0
2017-08-14 15:00:00,61.99,62.18,61.99,62.17,18204.0,56.4942,56.6674,56.4942,56.6583,18204.0
2017-08-14 15:30:00,62.17,62.38,62.16,62.19,91668.0,56.6583,56.8497,56.6492,56.6765,91668.0
2017-08-15 09:30:00,61.92,62.19,61.92,62.07,39166.0,56.4304,56.6765,56.4304,56.5671,39166.0
2017-08-15 10:00:00,62.03,62.21,62.02,62.13,19707.0,56.5307,56.6947,56.5216,56.6218,19707.0
2017-08-15 10:30:00,62.11,62.12,61.92,62.02,11675.0,56.6036,56.6127,56.4304,56.5216,11675.0
2017-08-15 11:00:00,62.05,62.08,61.95,61.97,11558.0,56.5489,56.5763,56.4578,56.476,11558.0
2017-08-15 11:30:00,61.98,62.0,61.77,61.8,13312.0,56.4851,56.5034,56.2937,56.3211,13312.0
2017-08-15 12:00:00,61.83,62.01,61.83,62.01,14500.0,56.3484,56.5125,56.3484,56.5125,14500.0
2017-08-15 12:30:00,62.01,62.14,62.0,62.12,11369.0,56.5125,56.6309,56.5034,56.6127,11369.0
2017-08-15 13:00:00,62.09,62.09,61.82,61.84,16423.0,56.5854,56.5854,56.3393,56.3575,16423.0
2017-08-15 13:30:00,61.85,61.85,61.7,61.75,24927.0,56.3666,56.3666,56.2299,56.2755,24927.0
2017-08-15 14:00:00,61.75,61.75,61.64,61.69,29552.0,56.2755,56.2755,56.1753,56.2208,29552.0
2017-08-15 14:30:00,61.73,61.78,61.69,61.76,24966.0,56.2573,56.3029,56.2208,56.2846,24966.0
2017-08-15 15:00:00,61.76,61.81,61.71,61.77,45196.0,56.2846,56.3302,56.2391,56.2937,45196.0
2017-08-15 15:30:00,61.77,61.84,61.64,61.68,93045.0,56.2937,56.3575,56.1753,56.2117,93045.0
2017-08-16 09:30:00,61.75,61.88,61.7,61.87,11570.0,56.2755,56.394,56.2299,56.3849,11570.0
2017-08-16 10:00:00,61.9,62.02,61.9,61.92,6664.0,56.4122,56.5216,56.4122,56.4304,6664.0
2017-08-16 10:30:00,61.99,61.99,61.91,61.97,12157.0,56.4942,56.4942,56.4213,56.476,12157.0
2017-08-16 11:00:00,61.97,62.04,61.9,61.92,10944.0,56.476,56.5398,56.4122,56.4304,10944.0
2017-08-16 11:30:00,61.94,62.15,61.93,62.07,11136.0,56.4487,56.6401,56.4396,56.5671,11136.0
2017-08-16 12:00:00,62.11,62.24,62.08,62.22,6707.0,56.6036,56.7221,56.5763,56.7038,6707.0
2017-08-16 12:30:00,62.21,62.21,62.04,62.04,10866.0,56.6947,56.6947,56.5398,56.5398,10866.0
2017-08-16 13:00:00,62.06,62.1,61.87,61.97,11555.0,56.558,56.5945,56.3849,56.476,11555.0
2017-08-16 13:30:00,61.97,62.0,61.84,61.95,12937.0,56.476,56.5034,56.3575,56.4578,12937.0
2017-08-16 14:00:00,61.96,62.0,61.8,61.83,27798.0,56.4669,56.5034,56.3211,56.3484,27798.0
2017-08-16 14:30:00,61.82,61.93,61.8,61.91,16610.0,56.3393,56.4396,56.3211,56.4213,16610.0
2017-08-16 15:00:00,61.92,61.93,61.82,61.85,14847.0,56.4304,56.4396,56.3393,56.3666,14847.0
2017-08-16 15:30:00,61.85,61.94,61.79,61.87,47349.0,56.3666,56.4487,56.312,56.3849,47349.0
2017-08-17 09:30:00,61.6,61.79,61.38,61.57,23433.0,56.1388,56.312,55.9383,56.1115,23433.0
2017-08-17 10:00:00,61.57,61.63,61.38,61.54,70847.0,56.1115,56.1662,55.9383,56.0841,70847.0
2017-08-17 10:30:00,61.57,61.71,61.53,61.71,14255.0,56.1115,56.2391,56.075,56.2391,14255.0
2017-08-17 11:00:00,61.75,61.92,61.75,61.86,10920.0,56.2755,56.4304,56.2755,56.3758,10920.0
2017-08-17 11:30:00,61.87,61.91,61.78,61.88,77722.0,56.3849,56.4213,56.3029,56.394,77722.0
2017-08-17 12:00:00,61.85,61.89,61.71,61.74,20815.0,56.3666,56.4031,56.2391,56.2664,20815.0
2017-08-17 12:30:00,61.76,61.79,61.6,61.66,23185.0,56.2846,56.312,56.1388,56.1935,23185.0
2017-08-17 13:00:00,61.65,61.67,61.57,61.6,18063.0,56.1844,56.2026,56.1115,56.1388,18063.0
2017-08-17 13:30:00,61.6,61.7,61.53,61.6,76102.0,56.1388,56.2299,56.075,56.1388,76102.0
2017-08-17 14:00:00,61.61,61.65,61.49,61.63,20491.0,56.1479,56.1844,56.0386,56.1662,20491.0
2017-08-17 14:30:00,61.61,61.97,61.59,61.82,97656.0,56.1479,56.476,56.1297,56.3393,97656.0
2017-08-17 15:00:00,61.83,61.83,61.68,61.73,34310.0,56.3484,56.3484,56.2117,56.2573,34310.0
2017-08-17 15:30:00,61.71,61.79,61.41,61.44,94038.0,56.2391,56.312,55.9657,55.993,94038.0
2017-08-18 09:30:00,61.34,61.58,60.55,61.29,44737.0,55.9019,56.1206,55.1819,55.8563,44737.0
2017-08-18 10:00:00,61.24,61.47,61.19,61.44,16597.0,55.8107,56.0203,55.7652,55.993,16597.0
2017-08-18 10:30:00,61.41,61.53,61.31,61.33,19557.0,55.9657,56.075,55.8745,55.8928,19557.0
2017-08-18 11:00:00,61.33,61.54,61.24,61.5,23639.0,55.8928,56.0841,55.8107,56.0477,23639.0
2017-08-18 11:30:00,61.47,61.59,61.45,61.46,17398.0,56.0203,56.1297,56.0021,56.0112,17398.0
2017-08-18 12:00:00,61.44,61.44,61.17,61.31,22289.0,55.993,55.993,55.7469,55.8745,22289.0
2017-08-18 12:30:00,61.27,61.48,61.27,61.43,13506.0,55.8381,56.0295,55.8381,55.9839,13506.0
2017-08-18 13:00:00,61.41,61.41,61.2,61.3,14853.0,55.9657,55.9657,55.7743,55.8654,14853.0
2017-08-18 13:30:00,61.3,61.32,61.14,61.14,16207.0,55.8654,55.8836,55.7196,55.7196,16207.0
2017-08-18 14:00:00,61.15,61.22,60.9,60.9,32100.0,55.7287,55.7925,55.5009,55.5009,32100.0
2017-08-18 14:30:00,60.94,61.06,60.76,60.79,52819.0,55.5373,55.6467,55.3733,55.4006,52819.0
2017-08-18 15:00:00,60.8,60.82,60.6,60.66,46287.0,55.4097,55.428,55.2275,55.2821,46287.0
2017-08-18 15:30:00,60.66,60.68,60.38,60.39,131772.0,55.2821,55.3004,55.027,55.0361,131772.0
2017-08-21 09:30:00,60.36,60.59,60.04,60.04,31444.0,55.0087,55.2184,54.7171,54.7171,31444.0
2017-08-21 10:00:00,60.01,60.07,59.78,59.83,23521.0,54.6898,54.7445,54.4802,54.5257,23521.0
2017-08-21 10:30:00,59.81,59.96,59.78,59.96,23084.0,54.5075,54.6442,54.4802,54.6442,23084.0
2017-08-21 11:00:00,59.96,59.97,59.81,59.85,31455.0,54.6442,54.6533,54.5075,54.544,31455.0
2017-08-21 11:30:00,59.85,60.08,59.84,59.97,49094.0,54.544,54.7536,54.5348,54.6533,49094.0
2017-08-21 12:00:00,59.99,60.12,59.9,60.11,17592.0,54.6715,54.79,54.5895,54.7809,17592.0
2017-08-21 12:30:00,60.11,60.12,60.05,60.1,13916.0,54.7809,54.79,54.7262,54.7718,13916.0
2017-08-21 13:00:00,60.11,60.18,60.06,60.16,19814.0,54.7809,54.8447,54.7353,54.8265,19814.0
2017-08-21 13:30:00,60.16,60.23,60.1,60.11,19494.0,54.8265,54.8903,54.7718,54.7809,19494.0
2017-08-21 14:00:00,60.11,60.29,60.1,60.21,23525.0,54.7809,54.945,54.7718,54.872,23525.0
2017-08-21 14:30:00,60.22,60.27,60.17,60.2,25937.0,54.8812,54.9267,54.8356,54.8629,25937.0
2017-08-21 15:00:00,60.21,60.29,60.15,60.29,34185.0,54.872,54.945,54.8174,54.945,34185.0
2017-08-21 15:30:00,60.26,60.3,60.2,60.23,70436.0,54.9176,54.9541,54.8629,54.8903,70436.0
2017-08-22 09:30:00,60.6,60.82,60.35,60.75,20737.0,55.2275,55.428,54.9996,55.3642,20737.0
2017-08-22 10:00:00,60.75,60.76,60.5,60.64,21009.0,55.3642,55.3733,55.1363,55.2639,21009.0
2017-08-22 10:30:00,60.66,60.73,60.6,60.71,21057.0,55.2821,55.3459,55.2275,55.3277,21057.0
2017-08-22 11:00:00,60.71,60.73,60.59,60.63,16885.0,55.3277,55.3459,55.2184,55.2548,16885.0
2017-08-22 11:30:00,60.63,60.71,60.63,60.63,15945.0,55.2548,55.3277,55.2548,55.2548,15945.0
2017-08-22 12:00:00,60.63,60.69,60.62,60.63,22024.0,55.2548,55.3095,55.2457,55.2548,22024.0
2017-08-22 12:30:00,60.64,60.64,60.48,60.57,17460.0,55.2639,55.2639,55.1181,55.2001,17460.0
2017-08-22 13:00:00,60.57,60.69,60.57,60.65,27525.0,55.2001,55.3095,55.2001,55.273,27525.0
2017-08-22 13:30:00,60.66,60.68,60.58,60.62,27778.0,55.2821,55.3004,55.2092,55.2457,27778.0
2017-08-22 14:00:00,60.62,60.67,60.57,60.62,41519.0,55.2457,55.2913,55.2001,55.2457,41519.0
2017-08-22 14:30:00,60.64,60.88,60.62,60.85,29427.0,55.2639,55.4826,55.2457,55.4553,29427.0
2017-08-22 15:00:00,60.84,60.93,60.83,60.93,42473.0,55.4462,55.5282,55.4371,55.5282,42473.0
2017-08-22 15:30:00,60.93,60.93,60.76,60.79,123003.0,55.5282,55.5282,55.3733,55.4006,123003.0
2017-08-23 09:30:00,60.41,60.92,60.41,60.89,17737.0,55.1985,55.6645,55.1985,55.6371,17737.0
2017-08-23 10:00:00,60.89,61.29,60.89,61.26,26747.0,55.6371,56.0026,55.6371,55.9752,26747.0
2017-08-23 10:30:00,61.28,61.29,61.17,61.18,17111.0,55.9935,56.0026,55.893,55.9021,17111.0
2017-08-23 11:00:00,61.19,61.25,61.03,61.23,26821.0,55.9112,55.9661,55.765,55.9478,26821.0
2017-08-23 11:30:00,61.25,61.27,61.16,61.24,24649.0,55.9661,55.9843,55.8838,55.9569,24649.0
2017-08-23 12:00:00,61.23,61.29,61.18,61.19,19551.0,55.9478,56.0026,55.9021,55.9112,19551.0
2017-08-23 12:30:00,61.2,61.23,61.12,61.23,18493.0,55.9204,55.9478,55.8473,55.9478,18493.0
2017-08-23 13:00:00,61.25,61.26,61.09,61.13,17407.0,55.9661,55.9752,55.8199,55.8564,17407.0
2017-08-23 13:30:00,61.11,61.16,61.05,61.07,12415.0,55.8381,55.8838,55.7833,55.8016,12415.0
2017-08-23 14:00:00,61.07,61.2,61.06,61.15,19406.0,55.8016,55.9204,55.7925,55.8747,19406.0
2017-08-23 14:30:00,61.15,61.21,61.05,61.08,34623.0,55.8747,55.9295,55.7833,55.8107,34623.0
2017-08-23 15:00:00,61.09,61.14,61.06,61.11,27047.0,55.8199,55.8656,55.7925,55.8381,27047.0
2017-08-23 15:30:00,61.12,61.17,61.05,61.06,73799.0,55.8473,55.893,55.7833,55.7925,73799.0
2017-08-24 09:30:00,61.1,61.53,61.1,61.3,25961.0,55.829,56.2219,55.829,56.0118,25961.0
2017-08-24 10:00:00,61.29,61.44,61.11,61.41,20434.0,56.0026,56.1397,55.8381,56.1123,20434.0
2017-08-24 10:30:00,61.42,61.44,61.26,61.32,19281.0,56.1214,56.1397,55.9752,56.03,19281.0
2017-08-24 11:00:00,61.32,61.34,61.12,61.12,21810.0,56.03,56.0483,55.8473,55.8473,21810.0
2017-08-24 11:30:00,61.12,61.17,61.02,61.05,18359.0,55.8473,55.893,55.7559,55.7833,18359.0
2017-08-24 12:00:00,61.05,61.15,60.99,61.1,24725.0,55.7833,55.8747,55.7285,55.829,24725.0
2017-08-24 12:30:00,61.09,61.19,61.09,61.17,11788.0,55.8199,55.9112,55.8199,55.893,11788.0
2017-08-24 13:00:00,61.16,61.3,61.14,61.26,13489.0,55.8838,56.0118,55.8656,55.9752,13489.0
2017-08-24 13:30:00,61.25,61.25,61.11,61.16,18040.0,55.9661,55.9661,55.8381,55.8838,18040.0
2017-08-24 14:00:00,61.17,61.25,61.11,61.24,22064.0,55.893,55.9661,55.8381,55.9569,22064.0
2017-08-24 14:30:00,61.25,61.33,61.2,61.33,23880.0,55.9661,56.0392,55.9204,56.0392,23880.0
2017-08-24 15:00:00,61.32,61.48,61.29,61.42,47479.0,56.03,56.1762,56.0026,56.1214,47479.0
2017-08-24 15:30:00,61.4,61.53,61.37,61.44,78795.0,56.1031,56.2219,56.0757,56.1397,78795.0
2017-08-25 09:30:00,61.54,62.56,61.53,62.49,63943.0,56.231,57.1631,56.2219,57.0991,63943.0
2017-08-25 10:00:00,62.46,62.57,62.39,62.51,21019.0,57.0717,57.1722,57.0077,57.1174,21019.0
2017-08-25 10:30:00,62.53,62.56,62.41,62.44,30496.0,57.1356,57.1631,57.026,57.0534,30496.0
2017-08-25 11:00:00,62.43,62.45,62.27,62.41,36142.0,57.0443,57.0625,56.8981,57.026,36142.0
2017-08-25 11:30:00,62.43,62.51,62.37,62.47,22223.0,57.0443,57.1174,56.9894,57.0808,22223.0
2017-08-25 12:00:00,62.5,62.5,62.3,62.48,26297.0,57.1082,57.1082,56.9255,57.09,26297.0
2017-08-25 12:30:00,62.47,62.49,62.35,62.49,21708.0,57.0808,57.0991,56.9712,57.0991,21708.0
2017-08-25 13:00:00,62.49,62.51,62.43,62.48,30398.0,57.0991,57.1174,57.0443,57.09,30398.0
2017-08-25 13:30:00,62.48,62.51,62.34,62.42,33819.0,57.09,57.1174,56.962,57.0351,33819.0
2017-08-25 14:00:00,62.42,62.5,62.34,62.39,37657.0,57.0351,57.1082,56.962,57.0077,37657.0
2017-08-25 14:30:00,62.38,62.41,62.24,62.25,61246.0,56.9986,57.026,56.8707,56.8798,61246.0
2017-08-25 15:00:00,62.25,62.36,62.18,62.32,54689.0,56.8798,56.9803,56.8158,56.9438,54689.0
2017-08-25 15:30:00,62.33,62.36,62.11,62.14,126606.0,56.9529,56.9803,56.7519,56.7793,126606.0
2017-08-28 09:30:00,62.15,62.39,61.89,61.89,22217.0,56.7884,57.0077,56.5509,56.5509,22217.0
2017-08-28 10:00:00,61.91,62.13,61.86,61.96,17200.0,56.5691,56.7701,56.5234,56.6148,17200.0
2017-08-28 10:30:00,61.96,61.99,61.8,61.91,17247.0,56.6148,56.6422,56.4686,56.5691,17247.0
2017-08-28 11:00:00,61.91,61.95,61.64,61.68,21098.0,56.5691,56.6057,56.3224,56.359,21098.0
2017-08-28 11:30:00,61.68,61.75,61.57,61.7,15484.0,56.359,56.4229,56.2585,56.3772,15484.0
2017-08-28 12:00:00,61.7,61.73,61.5,61.53,17877.0,56.3772,56.4047,56.1945,56.2219,17877.0
2017-08-28 12:30:00,61.53,61.59,61.47,61.5,12133.0,56.2219,56.2767,56.1671,56.1945,12133.0
2017-08-28 13:00:00,61.5,61.71,61.5,61.59,14858.0,56.1945,56.3864,56.1945,56.2767,14858.0
2017-08-28 13:30:00,61.57,61.61,61.45,61.48,23713.0,56.2585,56.295,56.1488,56.1762,23713.0
2017-08-28 14:00:00,61.47,61.49,61.33,61.48,25547.0,56.1671,56.1854,56.0392,56.1762,25547.0
2017-08-28 14:30:00,61.48,61.48,61.3,61.34,31317.0,56.1762,56.1762,56.0118,56.0483,31317.0
2017-08-28 15:00:00,61.34,61.49,61.33,61.49,35768.0,56.0483,56.1854,56.0392,56.1854,35768.0
2017-08-28 15:30:00,61.5,61.52,61.29,61.36,68876.0,56.1945,56.2128,56.0026,56.0666,68876.0
2017-08-29 09:30:00,61.11,61.49,61.04,61.46,13991.0,55.8381,56.1854,55.7742,56.1579,13991.0
2017-08-29 10:00:00,61.5,61.53,61.32,61.48,13342.0,56.1945,56.2219,56.03,56.1762,13342.0
2017-08-29 10:30:00,61.5,61.56,61.43,61.45,15499.0,56.1945,56.2493,56.1305,56.1488,15499.0
2017-08-29 11:00:00,61.46,61.5,61.39,61.43,19917.0,56.1579,56.1945,56.094,56.1305,19917.0
2017-08-29 11:30:00,61.46,61.59,61.43,61.53,13698.0,56.1579,56.2767,56.1305,56.2219,13698.0
2017-08-29 12:00:00,61.52,61.53,61.43,61.5,14156.0,56.2128,56.2219,56.1305,56.1945,14156.0
2017-08-29 12:30:00,61.52,61.56,61.43,61.48,12643.0,56.2128,56.2493,56.1305,56.1762,12643.0
2017-08-29 13:00:00,61.46,61.48,61.32,61.43,21505.0,56.1579,56.1762,56.03,56.1305,21505.0
2017-08-29 13:30:00,61.44,61.46,61.38,61.46,12403.0,56.1397,56.1579,56.0848,56.1579,12403.0
2017-08-29 14:00:00,61.48,61.54,61.47,61.48,15707.0,56.1762,56.231,56.1671,56.1762,15707.0
2017-08-29 14:30:00,61.48,61.55,61.46,61.52,23365.0,56.1762,56.2402,56.1579,56.2128,23365.0
2017-08-29 15:00:00,61.53,61.72,61.5,61.67,28503.0,56.2219,56.3955,56.1945,56.3498,28503.0
2017-08-29 15:30:00,61.67,61.7,61.51,61.57,52864.0,56.3498,56.3772,56.2036,56.2585,52864.0
2017-08-30 09:30:00,61.41,61.56,61.26,61.47,28521.0,56.1123,56.2493,55.9752,56.1671,28521.0
2017-08-30 10:00:00,61.47,61.51,61.32,61.39,17652.0,56.1671,56.2036,56.03,56.094,17652.0
2017-08-30 10:30:00,61.36,61.81,61.33,61.8,24378.0,56.0666,56.4778,56.0392,56.4686,24378.0
2017-08-30 11:00:00,61.81,61.81,61.67,61.74,15988.0,56.4778,56.4778,56.3498,56.4138,15988.0
2017-08-30 11:30:00,61.75,61.78,61.68,61.76,24749.0,56.4229,56.4503,56.359,56.4321,24749.0
2017-08-30 12:00:00,61.78,61.78,61.71,61.76,20993.0,56.4503,56.4503,56.3864,56.4321,20993.0
2017-08-30 12:30:00,61.75,62.0,61.71,62.0,22571.0,56.4229,56.6514,56.3864,56.6514,22571.0
2017-08-30 13:00:00,62.0,62.16,61.98,62.12,15450.0,56.6514,56.7976,56.6331,56.761,15450.0
2017-08-30 13:30:00,62.15,62.27,62.13,62.23,25788.0,56.7884,56.8981,56.7701,56.8615,25788.0
2017-08-30 14:00:00,62.2,62.26,62.13,62.15,26553.0,56.8341,56.8889,56.7701,56.7884,26553.0
2017-08-30 14:30:00,62.17,62.32,62.17,62.27,32523.0,56.8067,56.9438,56.8067,56.8981,32523.0
2017-08-30 15:00:00,62.27,62.31,62.11,62.3,47332.0,56.8981,56.9346,56.7519,56.9255,47332.0
2017-08-30 15:30:00,62.27,62.42,62.17,62.41,120657.0,56.8981,57.0351,56.8067,57.026,120657.0
2017-08-31 09:30:00,62.59,62.98,62.52,62.88,25242.0,57.1905,57.5468,57.1265,57.4554,25242.0
2017-08-31 10:00:00,62.89,62.97,62.7,62.82,23515.0,57.4646,57.5377,57.291,57.4006,23515.0
2017-08-31 10:30:00,62.83,62.84,62.68,62.75,29978.0,57.4098,57.4189,57.2727,57.3367,29978.0
2017-08-31 11:00:00,62.78,62.88,62.7,62.82,18022.0,57.3641,57.4554,57.291,57.4006,18022.0
2017-08-31 11:30:00,62.82,62.85,62.65,62.74,14917.0,57.4006,57.428,57.2453,57.3275,14917.0
2017-08-31 12:00:00,62.74,62.82,62.69,62.77,19769.0,57.3275,57.4006,57.2818,57.3549,19769.0
2017-08-31 12:30:00,62.78,62.84,62.71,62.82,16942.0,57.3641,57.4189,57.3001,57.4006,16942.0
2017-08-31 13:00:00,62.82,62.88,62.68,62.72,33824.0,57.4006,57.4554,57.2727,57.3092,33824.0
2017-08-31 13:30:00,62.74,62.92,62.68,62.87,44727.0,57.3275,57.492,57.2727,57.4463,44727.0
2017-08-31 14:00:00,62.87,62.97,62.73,62.95,31883.0,57.4463,57.5377,57.3184,57.5194,31883.0
2017-08-31 14:30:00,62.95,63.23,62.95,63.23,31892.0,57.5194,57.7753,57.5194,57.7753,31892.0
2017-08-31 15:00:00,63.22,63.41,63.15,63.4,62681.0,57.7661,57.9397,57.7022,57.9306,62681.0
2017-08-31 15:30:00,63.4,63.59,63.35,63.41,161423.0,57.9306,58.1042,57.8849,57.9397,161423.0
2017-09-01 09:30:00,63.53,63.53,61.36,62.43,210114.0,58.0494,58.0494,56.0666,57.0443,210114.0
2017-09-01 10:00:00,62.42,62.42,61.79,61.86,52261.0,57.0351,57.0351,56.4595,56.5234,52261.0
2017-09-01 10:30:00,61.86,61.87,61.38,61.64,50409.0,56.5234,56.5326,56.0848,56.3224,50409.0
2017-09-01 11:00:00,61.62,61.72,61.42,61.42,29314.0,56.3041,56.3955,56.1214,56.1214,29314.0
2017-09-01 11:30:00,61.43,61.55,61.37,61.48,49355.0,56.1305,56.2402,56.0757,56.1762,49355.0
2017-09-01 12:00:00,61.48,61.51,61.22,61.29,40715.0,56.1762,56.2036,55.9387,56.0026,40715.0
2017-09-01 12:30:00,61.29,61.35,61.17,61.3,32800.0,56.0026,56.0574,55.893,56.0118,32800.0
2017-09-01 13:00:00,61.31,61.42,61.25,61.32,28054.0,56.0209,56.1214,55.9661,56.03,28054.0
2017-09-01 13:30:00,61.32,61.5,61.28,61.47,35651.0,56.03,56.1945,55.9935,56.1671,35651.0
2017-09-01 14:00:00,61.46,61.85,61.45,61.62,59766.0,56.1579,56.5143,56.1488,56.3041,59766.0
2017-09-01 14:30:00,61.62,62.08,61.59,62.05,46879.0,56.3041,56.7245,56.2767,56.697,46879.0
2017-09-01 15:00:00,62.04,62.26,62.0,62.25,66948.0,56.6879,56.8889,56.6514,56.8798,66948.0
2017-09-01 15:30:00,62.25,62.25,61.95,62.07,128229.0,56.8798,56.8798,56.6057,56.7153,128229.0
2017-09-05 09:30:00,61.78,61.84,61.04,61.14,64973.0,56.4503,56.5052,55.7742,55.8656,64973.0
2017-09-05 10:00:00,61.14,61.41,61.02,61.1,35861.0,55.8656,56.1123,55.7559,55.829,35861.0
2017-09-05 10:30:00,61.1,61.24,61.01,61.19,43307.0,55.829,55.9569,55.7468,55.9112,43307.0
2017-09-05 11:00:00,61.17,61.24,61.06,61.07,26758.0,55.893,55.9569,55.7925,55.8016,26758.0
2017-09-05 11:30:00,61.07,61.16,60.94,61.12,29937.0,55.8016,55.8838,55.6828,55.8473,29937.0
2017-09-05 12:00:00,61.11,61.13,60.55,60.55,35198.0,55.8381,55.8564,55.3265,55.3265,35198.0
2017-09-05 12:30:00,60.57,60.58,60.09,60.27,38654.0,55.3447,55.3539,54.9061,55.0706,38654.0
2017-09-05 13:00:00,60.3,60.3,60.06,60.17,37739.0,55.098,55.098,54.8787,54.9792,37739.0
2017-09-05 13:30:00,60.16,60.43,60.11,60.35,34350.0,54.9701,55.2168,54.9244,55.1437,34350.0
2017-09-05 14:00:00,60.35,60.55,60.3,60.54,38458.0,55.1437,55.3265,55.098,55.3173,38458.0
2017-09-05 14:30:00,60.54,60.57,60.4,60.45,51135.0,55.3173,55.3447,55.1894,55.2351,51135.0
2017-09-05 15:00:00,60.42,60.51,60.32,60.43,53033.0,55.2077,55.2899,55.1163,55.2168,53033.0
2017-09-05 15:30:00,60.43,60.53,60.31,60.38,104147.0,55.2168,55.3082,55.1072,55.1711,104147.0
2017-09-06 09:30:00,60.79,60.93,60.15,60.32,28418.0,55.5457,55.6737,54.961,55.1163,28418.0
2017-09-06 10:00:00,60.3,60.36,60.03,60.03,20376.0,55.098,55.1528,54.8513,54.8513,20376.0
2017-09-06 10:30:00,60.03,60.05,59.87,59.9,31571.0,54.8513,54.8696,54.7051,54.7325,31571.0
2017-09-06 11:00:00,59.88,59.93,59.8,59.93,19782.0,54.7143,54.7599,54.6412,54.7599,19782.0
2017-09-06 11:30:00,59.91,60.01,59.65,59.67,36480.0,54.7417,54.833,54.5041,54.5224,36480.0
2017-09-06 12:00:00,59.66,59.79,59.65,59.72,26251.0,54.5132,54.632,54.5041,54.5681,26251.0
2017-09-06 12:30:00,59.71,59.74,59.66,59.69,26584.0,54.5589,54.5863,54.5132,54.5406,26584.0
2017-09-06 13:00:00,59.7,59.77,59.67,59.69,36929.0,54.5498,54.6137,54.5224,54.5406,36929.0
2017-09-06 13:30:00,59.7,59.88,59.67,59.85,37095.0,54.5498,54.7143,54.5224,54.6868,37095.0
2017-09-06 14:00:00,59.83,59.98,59.83,59.9,34800.0,54.6686,54.8056,54.6686,54.7325,34800.0
2017-09-06 14:30:00,59.89,59.91,59.68,59.69,44957.0,54.7234,54.7417,54.5315,54.5406,44957.0
2017-09-06 15:00:00,59.69,59.99,59.69,59.98,51806.0,54.5406,54.8148,54.5406,54.8056,51806.0
2017-09-06 15:30:00,59.97,60.02,59.82,59.82,88349.0,54.7965,54.8422,54.6594,54.6594,88349.0
2017-09-07 09:30:00,59.78,60.08,59.5,59.64,24223.0,54.6229,54.897,54.367,54.495,24223.0
2017-09-07 10:00:00,59.67,59.7,59.5,59.58,21628.0,54.5224,54.5498,54.367,54.4401,21628.0
2017-09-07 10:30:00,59.6,59.84,59.56,59.7,24925.0,54.4584,54.6777,54.4219,54.5498,24925.0
2017-09-07 11:00:00,59.7,59.78,59.38,59.43,38292.0,54.5498,54.6229,54.2574,54.3031,38292.0
2017-09-07 11:30:00,59.46,59.51,59.23,59.32,43957.0,54.3305,54.3762,54.1203,54.2026,43957.0
2017-09-07 12:00:00,59.33,59.33,58.95,59.22,70619.0,54.2117,54.2117,53.8645,54.1112,70619.0
2017-09-07 12:30:00,59.26,59.29,59.1,59.23,23310.0,54.1477,54.1751,54.0015,54.1203,23310.0
2017-09-07 13:00:00,59.23,59.43,59.19,59.39,48211.0,54.1203,54.3031,54.0838,54.2665,48211.0
2017-09-07 13:30:00,59.4,59.41,59.23,59.23,36850.0,54.2757,54.2848,54.1203,54.1203,36850.0
2017-09-07 14:00:00,59.22,59.3,59.07,59.26,54516.0,54.1112,54.1843,53.9741,54.1477,54516.0
2017-09-07 14:30:00,59.27,59.27,59.15,59.22,47853.0,54.1569,54.1569,54.0472,54.1112,47853.0
2017-09-07 15:00:00,59.22,59.26,59.03,59.21,80631.0,54.1112,54.1477,53.9376,54.1021,80631.0
2017-09-07 15:30:00,59.2,59.35,59.16,59.33,126070.0,54.0929,54.23,54.0564,54.2117,126070.0
2017-09-08 09:30:00,58.73,59.06,58.57,58.68,50760.0,53.6635,53.965,53.5173,53.6178,50760.0
2017-09-08 10:00:00,58.73,59.0,58.64,58.95,28504.0,53.6635,53.9102,53.5812,53.8645,28504.0
2017-09-08 10:30:00,58.96,59.23,58.87,59.03,35927.0,53.8736,54.1203,53.7914,53.9376,35927.0
2017-09-08 11:00:00,59.04,59.33,58.87,59.01,27412.0,53.9467,54.2117,53.7914,53.9193,27412.0
2017-09-08 11:30:00,59.03,59.28,58.95,59.12,40003.0,53.9376,54.166,53.8645,54.0198,40003.0
2017-09-08 12:00:00,59.12,59.24,59.04,59.24,35764.0,54.0198,54.1295,53.9467,54.1295,35764.0
2017-09-08 12:30:00,59.27,59.29,59.06,59.08,36679.0,54.1569,54.1751,53.965,53.9833,36679.0
2017-09-08 13:00:00,59.07,59.09,58.91,59.01,40443.0,53.9741,53.9924,53.8279,53.9193,40443.0
2017-09-08 13:30:00,59.0,59.01,58.82,58.95,45579.0,53.9102,53.9193,53.7457,53.8645,45579.0
2017-09-08 14:00:00,58.95,59.06,58.95,58.97,54192.0,53.8645,53.965,53.8645,53.8828,54192.0
2017-09-08 14:30:00,58.98,59.27,58.98,59.26,56743.0,53.8919,54.1569,53.8919,54.1477,56743.0
2017-09-08 15:00:00,59.26,59.3,59.12,59.16,102396.0,54.1477,54.1843,54.0198,54.0564,102396.0
2017-09-08 15:30:00,59.15,59.2,58.86,58.9,210112.0,54.0472,54.0929,53.7822,53.8188,210112.0
2017-09-11 09:30:00,59.48,60.14,59.48,59.69,39185.0,54.3488,54.9518,54.3488,54.5406,39185.0
2017-09-11 10:00:00,59.75,60.25,59.74,59.98,28272.0,54.5955,55.0523,54.5863,54.8056,28272.0
2017-09-11 10:30:00,59.99,60.02,59.81,59.81,21620.0,54.8148,54.8422,54.6503,54.6503,21620.0
2017-09-11 11:00:00,59.8,59.96,59.79,59.9,24338.0,54.6412,54.7873,54.632,54.7325,24338.0
2017-09-11 11:30:00,59.91,59.96,59.87,59.95,17695.0,54.7417,54.7873,54.7051,54.7782,17695.0
2017-09-11 12:00:00,59.95,59.96,59.88,59.88,22947.0,54.7782,54.7873,54.7143,54.7143,22947.0
2017-09-11 12:30:00,59.88,59.99,59.88,59.97,15292.0,54.7143,54.8148,54.7143,54.7965,15292.0
2017-09-11 13:00:00,59.97,59.98,59.81,59.88,21386.0,54.7965,54.8056,54.6503,54.7143,21386.0
2017-09-11 13:30:00,59.88,59.96,59.81,59.95,23379.0,54.7143,54.7873,54.6503,54.7782,23379.0
2017-09-11 14:00:00,59.95,59.98,59.89,59.92,30194.0,54.7782,54.8056,54.7234,54.7508,30194.0
2017-09-11 14:30:00,59.9,59.98,59.86,59.9,36091.0,54.7325,54.8056,54.696,54.7325,36091.0
2017-09-11 15:00:00,59.89,60.01,59.88,59.98,42889.0,54.7234,54.833,54.7143,54.8056,42889.0
2017-09-11 15:30:00,59.97,60.05,59.87,59.94,116354.0,54.7965,54.8696,54.7051,54.7691,116354.0
2017-09-12 09:30:00,60.12,60.45,60.04,60.05,36385.0,54.9335,55.2351,54.8604,54.8696,36385.0
2017-09-12 10:00:00,60.11,60.28,60.02,60.19,31224.0,54.9244,55.0797,54.8422,54.9975,31224.0
2017-09-12 10:30:00,60.21,60.21,59.88,59.97,25731.0,55.0158,55.0158,54.7143,54.7965,25731.0
2017-09-12 11:00:00,59.93,59.99,59.86,59.96,20724.0,54.7599,54.8148,54.696,54.7873,20724.0
2017-09-12 11:30:00,59.97,60.03,59.87,59.95,36142.0,54.7965,54.8513,54.7051,54.7782,36142.0
2017-09-12 12:00:00,59.98,60.21,59.93,60.15,22513.0,54.8056,55.0158,54.7599,54.961,22513.0
2017-09-12 12:30:00,60.14,60.25,60.14,60.2,13600.0,54.9518,55.0523,54.9518,55.0066,13600.0
2017-09-12 13:00:00,60.22,60.32,60.22,60.3,17013.0,55.0249,55.1163,55.0249,55.098,17013.0
2017-09-12 13:30:00,60.29,60.53,60.29,60.38,33811.0,55.0889,55.3082,55.0889,55.1711,33811.0
2017-09-12 14:00:00,60.36,60.47,60.31,60.42,29577.0,55.1528,55.2534,55.1072,55.2077,29577.0
2017-09-12 14:30:00,60.41,60.45,60.34,60.4,31848.0,55.1985,55.2351,55.1346,55.1894,31848.0
2017-09-12 15:00:00,60.4,60.48,60.36,60.45,29452.0,55.1894,55.2625,55.1528,55.2351,29452.0
2017-09-12 15:30:00,60.43,60.52,60.28,60.49,125361.0,55.2168,55.299,55.0797,55.2716,125361.0
2017-09-13 09:30:00,60.26,60.66,60.08,60.61,44039.0,55.0615,55.427,54.897,55.3813,44039.0
2017-09-13 10:00:00,60.61,61.14,60.56,60.98,51417.0,55.3813,55.8656,55.3356,55.7194,51417.0
2017-09-13 10:30:00,61.0,61.15,60.98,61.14,38807.0,55.7376,55.8747,55.7194,55.8656,38807.0
2017-09-13 11:00:00,61.14,61.4,61.12,61.33,36648.0,55.8656,56.1031,55.8473,56.0392,36648.0
2017-09-13 11:30:00,61.33,61.39,60.98,61.05,18842.0,56.0392,56.094,55.7194,55.7833,18842.0
2017-09-13 12:00:00,61.05,61.26,61.05,61.19,20073.0,55.7833,55.9752,55.7833,55.9112,20073.0
2017-09-13 12:30:00,61.21,61.21,61.11,61.14,10027.0,55.9295,55.9295,55.8381,55.8656,10027.0
2017-09-13 13:00:00,61.15,61.17,61.06,61.15,18603.0,55.8747,55.893,55.7925,55.8747,18603.0
2017-09-13 13:30:00,61.17,61.34,61.1,61.33,19841.0,55.893,56.0483,55.829,56.0392,19841.0
2017-09-13 14:00:00,61.33,61.33,61.17,61.26,42801.0,56.0392,56.0392,55.893,55.9752,42801.0
2017-09-13 14:30:00,61.24,61.37,61.22,61.33,32936.0,55.9569,56.0757,55.9387,56.0392,32936.0
2017-09-13 15:00:00,61.33,61.42,61.3,61.38,39108.0,56.0392,56.1214,56.0118,56.0848,39108.0
2017-09-13 15:30:00,61.39,61.41,61.2,61.31,85798.0,56.094,56.1123,55.9204,56.0209,85798.0
2017-09-14 09:30:00,61.16,61.43,60.64,61.06,28188.0,55.8838,56.1305,55.4087,55.7925,28188.0
2017-09-14 10:00:00,61.06,61.32,61.06,61.32,17626.0,55.7925,56.03,55.7925,56.03,17626.0
2017-09-14 10:30:00,61.35,61.64,61.32,61.59,33277.0,56.0574,56.3224,56.03,56.2767,33277.0
2017-09-14 11:00:00,61.58,61.74,61.54,61.72,21458.0,56.2676,56.4138,56.231,56.3955,21458.0
2017-09-14 11:30:00,61.73,61.84,61.71,61.81,22384.0,56.4047,56.5052,56.3864,56.4778,22384.0
2017-09-14 12:00:00,61.82,61.82,61.68,61.7,28318.0,56.4869,56.4869,56.359,56.3772,28318.0
2017-09-14 12:30:00,61.69,61.82,61.69,61.81,27641.0,56.3681,56.4869,56.3681,56.4778,27641.0
2017-09-14 13:00:00,61.82,61.85,61.67,61.7,23771.0,56.4869,56.5143,56.3498,56.3772,23771.0
2017-09-14 13:30:00,61.71,61.8,61.69,61.78,22417.0,56.3864,56.4686,56.3681,56.4503,22417.0
2017-09-14 14:00:00,61.78,61.82,61.62,61.73,53646.0,56.4503,56.4869,56.3041,56.4047,53646.0
2017-09-14 14:30:00,61.73,61.79,61.62,61.69,36545.0,56.4047,56.4595,56.3041,56.3681,36545.0
2017-09-14 15:00:00,61.68,61.81,61.68,61.74,45108.0,56.359,56.4778,56.359,56.4138,45108.0
2017-09-14 15:30:00,61.75,61.8,61.64,61.68,110771.0,56.4229,56.4686,56.3224,56.359,110771.0
2017-09-15 09:30:00,61.69,61.97,61.47,61.94,48543.0,56.3681,56.624,56.1671,56.5965,48543.0
2017-09-15 10:00:00,61.94,62.15,61.93,62.0,38678.0,56.5965,56.7884,56.5874,56.6514,38678.0
2017-09-15 10:30:00,62.02,62.38,62.02,62.37,49891.0,56.6696,56.9986,56.6696,56.9894,49891.0
2017-09-15 11:00:00,62.36,62.38,62.13,62.35,33547.0,56.9803,56.9986,56.7701,56.9712,33547.0
2017-09-15 11:30:00,62.34,62.41,62.23,62.29,26729.0,56.962,57.026,56.8615,56.9163,26729.0
2017-09-15 12:00:00,62.3,62.34,62.24,62.27,17121.0,56.9255,56.962,56.8707,56.8981,17121.0
2017-09-15 12:30:00,62.27,62.3,61.97,62.0,18146.0,56.8981,56.9255,56.624,56.6514,18146.0
2017-09-15 13:00:00,62.0,62.04,61.89,62.02,22500.0,56.6514,56.6879,56.5509,56.6696,22500.0
2017-09-15 13:30:00,62.02,62.16,62.01,62.14,18115.0,56.6696,56.7976,56.6605,56.7793,18115.0
2017-09-15 14:00:00,62.15,62.15,62.03,62.13,15849.0,56.7884,56.7884,56.6788,56.7701,15849.0
2017-09-15 14:30:00,62.14,62.23,62.1,62.13,15873.0,56.7793,56.8615,56.7427,56.7701,15873.0
2017-09-15 15:00:00,62.11,62.18,62.09,62.17,26989.0,56.7519,56.8158,56.7336,56.8067,26989.0
2017-09-15 15:30:00,62.17,62.21,61.83,62.09,214640.0,56.8067,56.8432,56.496,56.7336,214640.0
2017-09-18 09:30:00,62.22,62.43,61.9,62.33,40719.0,56.8524,57.0443,56.56,56.9529,40719.0
2017-09-18 10:00:00,62.31,62.54,62.27,62.32,31403.0,56.9346,57.1448,56.8981,56.9438,31403.0
2017-09-18 10:30:00,62.34,62.43,62.19,62.19,27906.0,56.962,57.0443,56.825,56.825,27906.0
2017-09-18 11:00:00,62.19,62.41,62.16,62.41,23450.0,56.825,57.026,56.7976,57.026,23450.0
2017-09-18 11:30:00,62.4,62.55,62.36,62.44,25163.0,57.0169,57.1539,56.9803,57.0534,25163.0
2017-09-18 12:00:00,62.44,62.54,62.44,62.48,21769.0,57.0534,57.1448,57.0534,57.09,21769.0
2017-09-18 12:30:00,62.49,62.57,62.46,62.57,26256.0,57.0991,57.1722,57.0717,57.1722,26256.0
2017-09-18 13:00:00,62.59,62.75,62.56,62.73,19029.0,57.1905,57.3367,57.1631,57.3184,19029.0
2017-09-18 13:30:00,62.73,62.88,62.69,62.71,20431.0,57.3184,57.4554,57.2818,57.3001,20431.0
2017-09-18 14:00:00,62.72,62.76,62.58,62.64,24866.0,57.3092,57.3458,57.1813,57.2362,24866.0
2017-09-18 14:30:00,62.65,62.75,62.56,62.74,29095.0,57.2453,57.3367,57.1631,57.3275,29095.0
2017-09-18 15:00:00,62.75,62.84,62.73,62.82,47164.0,57.3367,57.4189,57.3184,57.4006,47164.0
2017-09-18 15:30:00,62.82,62.97,62.77,62.8,129626.0,57.4006,57.5377,57.3549,57.3823,129626.0
2017-09-19 09:30:00,63.03,63.03,62.37,62.78,50679.0,57.5925,57.5925,56.9894,57.3641,50679.0
2017-09-19 10:00:00,62.79,62.95,62.68,62.9,65692.0,57.3732,57.5194,57.2727,57.4737,65692.0
2017-09-19 10:30:00,62.89,62.92,62.76,62.82,25933.0,57.4646,57.492,57.3458,57.4006,25933.0
2017-09-19 11:00:00,62.81,62.86,62.64,62.81,49154.0,57.3915,57.4372,57.2362,57.3915,49154.0
2017-09-19 11:30:00,62.82,62.89,62.76,62.76,18940.0,57.4006,57.4646,57.3458,57.3458,18940.0
2017-09-19 12:00:00,62.76,62.83,62.76,62.8,15343.0,57.3458,57.4098,57.3458,57.3823,15343.0
2017-09-19 12:30:00,62.79,62.91,62.77,62.79,21611.0,57.3732,57.4829,57.3549,57.3732,21611.0
2017-09-19 13:00:00,62.79,62.96,62.79,62.85,26904.0,57.3732,57.5285,57.3732,57.428,26904.0
2017-09-19 13:30:00,62.85,63.04,62.85,63.01,19043.0,57.428,57.6016,57.428,57.5742,19043.0
2017-09-19 14:00:00,63.02,63.03,62.85,62.88,22969.0,57.5834,57.5925,57.428,57.4554,22969.0
2017-09-19 14:30:00,62.89,63.01,62.88,62.95,30323.0,57.4646,57.5742,57.4554,57.5194,30323.0
2017-09-19 15:00:00,62.95,63.0,62.88,62.99,50196.0,57.5194,57.5651,57.4554,57.556,50196.0
2017-09-19 15:30:00,63.0,63.04,62.81,62.86,89907.0,57.5651,57.6016,57.3915,57.4372,89907.0
2017-09-20 09:30:00,62.79,62.87,62.17,62.66,29929.0,57.3732,57.4463,56.8067,57.2544,29929.0
2017-09-20 10:00:00,62.69,62.86,62.64,62.7,24046.0,57.2818,57.4372,57.2362,57.291,24046.0
2017-09-20 10:30:00,62.68,62.88,62.68,62.75,45050.0,57.2727,57.4554,57.2727,57.3367,45050.0
2017-09-20 11:00:00,62.75,62.78,62.53,62.77,46373.0,57.3367,57.3641,57.1356,57.3549,46373.0
2017-09-20 11:30:00,62.79,62.85,62.63,62.68,23082.0,57.3732,57.428,57.227,57.2727,23082.0
2017-09-20 12:00:00,62.68,62.93,62.67,62.92,21325.0,57.2727,57.5011,57.2636,57.492,21325.0
2017-09-20 12:30:00,62.92,62.92,62.84,62.89,22214.0,57.492,57.492,57.4189,57.4646,22214.0
2017-09-20 13:00:00,62.89,62.95,62.79,62.81,22240.0,57.4646,57.5194,57.3732,57.3915,22240.0
2017-09-20 13:30:00,62.79,62.8,62.69,62.73,20235.0,57.3732,57.3823,57.2818,57.3184,20235.0
2017-09-20 14:00:00,62.73,62.75,62.26,62.41,27873.0,57.3184,57.3367,56.8889,57.026,27873.0
2017-09-20 14:30:00,62.43,62.69,62.38,62.68,30335.0,57.0443,57.2818,56.9986,57.2727,30335.0
2017-09-20 15:00:00,62.68,62.73,62.59,62.69,35007.0,57.2727,57.3184,57.1905,57.2818,35007.0
2017-09-20 15:30:00,62.69,62.88,62.67,62.8,117375.0,57.2818,57.4554,57.2636,57.3823,117375.0
2017-09-21 09:30:00,62.59,62.66,62.28,62.36,22210.0,57.1905,57.2544,56.9072,56.9803,22210.0
2017-09-21 10:00:00,62.34,62.69,62.33,62.59,16219.0,56.962,57.2818,56.9529,57.1905,16219.0
2017-09-21 10:30:00,62.6,62.71,62.42,62.56,17320.0,57.1996,57.3001,57.0351,57.1631,17320.0
2017-09-21 11:00:00,62.55,62.59,62.37,62.37,19739.0,57.1539,57.1905,56.9894,56.9894,19739.0
2017-09-21 11:30:00,62.37,62.37,62.27,62.27,20459.0,56.9894,56.9894,56.8981,56.8981,20459.0
2017-09-21 12:00:00,62.28,62.45,62.28,62.43,16726.0,56.9072,57.0625,56.9072,57.0443,16726.0
2017-09-21 12:30:00,62.43,62.53,62.41,62.49,20535.0,57.0443,57.1356,57.026,57.0991,20535.0
2017-09-21 13:00:00,62.48,62.59,62.46,62.55,12765.0,57.09,57.1905,57.0717,57.1539,12765.0
2017-09-21 13:30:00,62.55,62.7,62.55,62.63,21591.0,57.1539,57.291,57.1539,57.227,21591.0
2017-09-21 14:00:00,62.62,62.85,62.59,62.77,36662.0,57.2179,57.428,57.1905,57.3549,36662.0
2017-09-21 14:30:00,62.79,62.88,62.63,62.76,52123.0,57.3732,57.4554,57.227,57.3458,52123.0
2017-09-21 15:00:00,62.76,62.89,62.68,62.82,54385.0,57.3458,57.4646,57.2727,57.4006,54385.0
2017-09-21 15:30:00,62.82,62.84,62.64,62.67,75730.0,57.4006,57.4189,57.2362,57.2636,75730.0
2017-09-22 09:30:00,62.69,63.44,62.04,63.41,45312.0,57.2818,57.9671,56.6879,57.9397,45312.0
2017-09-22 10:00:00,63.41,63.69,63.24,63.32,34396.0,57.9397,58.1956,57.7844,57.8575,34396.0
2017-09-22 10:30:00,63.3,63.4,63.28,63.36,35997.0,57.8392,57.9306,57.8209,57.894,35997.0
2017-09-22 11:00:00,63.37,63.45,63.28,63.4,19727.0,57.9032,57.9763,57.8209,57.9306,19727.0
2017-09-22 11:30:00,63.39,63.59,63.37,63.53,19386.0,57.9214,58.1042,57.9032,58.0494,19386.0
2017-09-22 12:00:00,63.52,63.61,63.43,63.6,22816.0,58.0402,58.1225,57.958,58.1133,22816.0
2017-09-22 12:30:00,63.6,63.61,63.44,63.46,17352.0,58.1133,58.1225,57.9671,57.9854,17352.0
2017-09-22 13:00:00,63.48,63.52,63.38,63.43,20185.0,58.0037,58.0402,57.9123,57.958,20185.0
2017-09-22 13:30:00,63.43,63.68,63.4,63.68,28130.0,57.958,58.1864,57.9306,58.1864,28130.0
2017-09-22 14:00:00,63.69,63.79,63.68,63.73,32781.0,58.1956,58.2869,58.1864,58.2321,32781.0
2017-09-22 14:30:00,63.73,63.81,63.71,63.76,22542.0,58.2321,58.3052,58.2138,58.2595,22542.0
2017-09-22 15:00:00,63.78,63.78,63.69,63.74,20749.0,58.2778,58.2778,58.1956,58.2413,20749.0
2017-09-22 15:30:00,63.72,64.32,63.72,64.19,228228.0,58.223,58.7712,58.223,58.6524,228228.0
2017-09-25 09:30:00,64.19,64.19,63.57,64.0,28440.0,58.6524,58.6524,58.0859,58.4788,28440.0
2017-09-25 10:00:00,63.98,64.05,63.74,63.89,35265.0,58.4606,58.5245,58.2413,58.3783,35265.0
2017-09-25 10:30:00,63.89,63.89,63.6,63.6,16912.0,58.3783,58.3783,58.1133,58.1133,16912.0
2017-09-25 11:00:00,63.64,63.68,63.48,63.68,16734.0,58.1499,58.1864,58.0037,58.1864,16734.0
2017-09-25 11:30:00,63.7,63.72,63.52,63.56,19111.0,58.2047,58.223,58.0402,58.0768,19111.0
2017-09-25 12:00:00,63.59,63.59,63.43,63.54,11949.0,58.1042,58.1042,57.958,58.0585,11949.0
2017-09-25 12:30:00,63.52,63.68,63.46,63.52,24419.0,58.0402,58.1864,57.9854,58.0402,24419.0
2017-09-25 13:00:00,63.53,63.56,63.46,63.54,16986.0,58.0494,58.0768,57.9854,58.0585,16986.0
2017-09-25 13:30:00,63.5,63.75,63.5,63.68,12932.0,58.022,58.2504,58.022,58.1864,12932.0
2017-09-25 14:00:00,63.69,63.74,63.59,63.68,19740.0,58.1956,58.2413,58.1042,58.1864,19740.0
2017-09-25 14:30:00,63.68,63.69,63.54,63.69,33809.0,58.1864,58.1956,58.0585,58.1956,33809.0
2017-09-25 15:00:00,63.67,63.77,63.63,63.73,30509.0,58.1773,58.2687,58.1407,58.2321,30509.0
2017-09-25 15:30:00,63.72,63.81,63.66,63.72,56615.0,58.223,58.3052,58.1682,58.223,56615.0
2017-09-26 09:30:00,64.05,64.47,63.4,64.31,35159.0,58.5245,58.9083,57.9306,58.7621,35159.0
2017-09-26 10:00:00,64.35,64.44,64.22,64.22,10334.0,58.7986,58.8809,58.6798,58.6798,10334.0
2017-09-26 10:30:00,64.22,64.5,64.14,64.4,26393.0,58.6798,58.9357,58.6067,58.8443,26393.0
2017-09-26 11:00:00,64.4,64.49,64.21,64.41,25087.0,58.8443,58.9266,58.6707,58.8535,25087.0
2017-09-26 11:30:00,64.4,64.54,64.29,64.52,21337.0,58.8443,58.9722,58.7438,58.954,21337.0
2017-09-26 12:00:00,64.51,64.68,64.5,64.54,27832.0,58.9448,59.1002,58.9357,58.9722,27832.0
2017-09-26 12:30:00,64.54,64.59,64.39,64.51,22395.0,58.9722,59.0179,58.8352,58.9448,22395.0
2017-09-26 13:00:00,64.5,64.59,64.47,64.57,15694.0,58.9357,59.0179,58.9083,58.9997,15694.0
2017-09-26 13:30:00,64.6,64.62,64.51,64.56,15297.0,59.0271,59.0453,58.9448,58.9905,15297.0
2017-09-26 14:00:00,64.57,64.59,64.47,64.55,19206.0,58.9997,59.0179,58.9083,58.9814,19206.0
2017-09-26 14:30:00,64.55,64.55,64.4,64.46,17790.0,58.9814,58.9814,58.8443,58.8991,17790.0
2017-09-26 15:00:00,64.46,64.57,64.46,64.56,25258.0,58.8991,58.9997,58.8991,58.9905,25258.0
2017-09-26 15:30:00,64.56,64.74,64.55,64.6,75765.0,58.9905,59.155,58.9814,59.0271,75765.0
2017-09-27 09:30:00,64.88,65.19,64.82,64.84,34496.0,59.2829,59.5662,59.2281,59.2464,34496.0
2017-09-27 10:00:00,64.79,64.87,64.75,64.87,12275.0,59.2007,59.2738,59.1641,59.2738,12275.0
2017-09-27 10:30:00,64.82,64.82,64.41,64.53,22485.0,59.2281,59.2281,58.8535,58.9631,22485.0
2017-09-27 11:00:00,64.51,65.0,64.47,64.96,45389.0,58.9448,59.3926,58.9083,59.356,45389.0
2017-09-27 11:30:00,64.93,64.98,64.79,64.87,35344.0,59.3286,59.3743,59.2007,59.2738,35344.0
2017-09-27 12:00:00,64.92,65.09,64.89,65.06,14975.0,59.3195,59.4748,59.292,59.4474,14975.0
2017-09-27 12:30:00,65.09,65.34,64.99,65.34,26525.0,59.4748,59.7032,59.3834,59.7032,26525.0
2017-09-27 13:00:00,65.34,65.36,65.24,65.26,15171.0,59.7032,59.7215,59.6119,59.6301,15171.0
2017-09-27 13:30:00,65.26,65.45,65.23,65.41,18373.0,59.6301,59.8037,59.6027,59.7672,18373.0
2017-09-27 14:00:00,65.42,65.65,65.39,65.63,29259.0,59.7763,59.9865,59.7489,59.9682,29259.0
2017-09-27 14:30:00,65.63,65.64,65.46,65.5,47531.0,59.9682,59.9773,59.8129,59.8494,47531.0
2017-09-27 15:00:00,65.47,65.66,65.45,65.58,41169.0,59.822,59.9956,59.8037,59.9225,41169.0
2017-09-27 15:30:00,65.58,65.58,65.13,65.22,123961.0,59.9225,59.9225,59.5113,59.5936,123961.0
2017-09-28 09:30:00,65.17,65.55,65.0,65.43,31830.0,59.5479,59.8951,59.3926,59.7855,31830.0
2017-09-28 10:00:00,65.46,65.69,65.32,65.69,37653.0,59.8129,60.023,59.685,60.023,37653.0
2017-09-28 10:30:00,65.69,65.79,65.48,65.58,25605.0,60.023,60.1144,59.8311,59.9225,25605.0
2017-09-28 11:00:00,65.59,65.74,65.47,65.72,20309.0,59.9317,60.0687,59.822,60.0504,20309.0
2017-09-28 11:30:00,65.7,65.72,65.5,65.69,17980.0,60.0322,60.0504,59.8494,60.023,17980.0
2017-09-28 12:00:00,65.69,65.86,65.63,65.86,9787.0,60.023,60.1784,59.9682,60.1784,9787.0
2017-09-28 12:30:00,65.84,65.96,65.79,65.95,18519.0,60.1601,60.2697,60.1144,60.2606,18519.0
2017-09-28 13:00:00,65.94,66.13,65.92,66.1,28023.0,60.2515,60.4251,60.2332,60.3977,28023.0
2017-09-28 13:30:00,66.1,66.2,66.07,66.14,27382.0,60.3977,60.489,60.3703,60.4342,27382.0
2017-09-28 14:00:00,66.16,66.24,66.05,66.05,26585.0,60.4525,60.5256,60.352,60.352,26585.0
2017-09-28 14:30:00,66.05,66.13,66.01,66.09,16281.0,60.352,60.4251,60.3154,60.3885,16281.0
2017-09-28 15:00:00,66.09,66.21,66.08,66.12,33543.0,60.3885,60.4982,60.3794,60.4159,33543.0
2017-09-28 15:30:00,66.1,66.29,66.09,66.22,89858.0,60.3977,60.5713,60.3885,60.5073,89858.0
2017-09-29 09:30:00,66.31,66.8,65.89,66.25,293768.0,60.5895,61.0373,60.2058,60.5347,293768.0
2017-09-29 10:00:00,66.18,66.5,66.12,66.23,420453.0,60.4708,60.7632,60.4159,60.5164,420453.0
2017-09-29 10:30:00,66.22,66.42,66.21,66.38,33475.0,60.5073,60.6901,60.4982,60.6535,33475.0
2017-09-29 11:00:00,66.39,66.39,65.97,66.24,111172.0,60.6626,60.6626,60.2789,60.5256,111172.0
2017-09-29 11:30:00,66.25,66.32,66.11,66.14,26058.0,60.5347,60.5987,60.4068,60.4342,26058.0
2017-09-29 12:00:00,66.18,66.25,66.08,66.2,40428.0,60.4708,60.5347,60.3794,60.489,40428.0
2017-09-29 12:30:00,66.22,66.22,65.95,65.95,21975.0,60.5073,60.5073,60.2606,60.2606,21975.0
2017-09-29 13:00:00,65.92,66.01,65.79,65.98,34081.0,60.2332,60.3154,60.1144,60.288,34081.0
2017-09-29 13:30:00,65.97,66.06,65.82,66.06,38242.0,60.2789,60.3611,60.1418,60.3611,38242.0
2017-09-29 14:00:00,66.06,66.06,65.81,65.92,33491.0,60.3611,60.3611,60.1327,60.2332,33491.0
2017-09-29 14:30:00,65.91,66.07,65.88,66.07,31756.0,60.2241,60.3703,60.1966,60.3703,31756.0
2017-09-29 15:00:00,66.06,66.09,65.89,65.94,32452.0,60.3611,60.3885,60.2058,60.2515,32452.0
2017-09-29 15:30:00,65.93,66.08,65.91,65.99,99815.0,60.2423,60.3794,60.2241,60.2972,99815.0
2017-10-02 09:30:00,66.08,66.9,66.08,66.77,64078.0,60.3794,61.1286,60.3794,61.0099,64078.0
2017-10-02 10:00:00,66.78,67.43,66.78,67.08,39178.0,61.019,61.6129,61.019,61.2931,39178.0
2017-10-02 10:30:00,67.07,67.23,67.02,67.23,21296.0,61.284,61.4302,61.2383,61.4302,21296.0
2017-10-02 11:00:00,67.19,67.39,67.15,67.27,44086.0,61.3936,61.5764,61.3571,61.4667,44086.0
2017-10-02 11:30:00,67.25,67.37,67.15,67.29,46752.0,61.4485,61.5581,61.3571,61.485,46752.0
2017-10-02 12:00:00,67.24,67.38,67.05,67.38,45830.0,61.4393,61.5672,61.2657,61.5672,45830.0
2017-10-02 12:30:00,67.38,67.43,67.27,67.34,48273.0,61.5672,61.6129,61.4667,61.5307,48273.0
2017-10-02 13:00:00,67.37,67.37,67.2,67.26,16611.0,61.5581,61.5581,61.4028,61.4576,16611.0
2017-10-02 13:30:00,67.27,67.53,67.27,67.45,20500.0,61.4667,61.7043,61.4667,61.6312,20500.0
2017-10-02 14:00:00,67.5,67.72,67.47,67.7,33698.0,61.6769,61.8779,61.6495,61.8596,33698.0
2017-10-02 14:30:00,67.68,68.0,67.68,68.0,96690.0,61.8414,62.1338,61.8414,62.1338,96690.0
2017-10-02 15:00:00,67.98,68.14,67.91,68.14,54724.0,62.1155,62.2617,62.0515,62.2617,54724.0
2017-10-02 15:30:00,68.15,68.38,68.11,68.32,154570.0,62.2708,62.481,62.2343,62.4261,154570.0
2017-10-03 09:30:00,68.22,68.73,68.04,68.68,56790.0,62.3348,62.8008,62.1703,62.7551,56790.0
2017-10-03 10:00:00,68.61,68.65,68.29,68.64,39678.0,62.6911,62.7277,62.3987,62.7185,39678.0
2017-10-03 10:30:00,68.57,68.76,68.51,68.62,33179.0,62.6546,62.8282,62.5998,62.7003,33179.0
2017-10-03 11:00:00,68.61,68.61,68.33,68.5,54286.0,62.6911,62.6911,62.4353,62.5906,54286.0
2017-10-03 11:30:00,68.52,68.65,68.5,68.63,39562.0,62.6089,62.7277,62.5906,62.7094,39562.0
2017-10-03 12:00:00,68.63,68.81,68.62,68.76,41260.0,62.7094,62.8739,62.7003,62.8282,41260.0
2017-10-03 12:30:00,68.73,68.96,68.71,68.94,30491.0,62.8008,63.0109,62.7825,62.9927,30491.0
2017-10-03 13:00:00,68.94,69.16,68.88,69.07,70535.0,62.9927,63.1937,62.9378,63.1114,70535.0
2017-10-03 13:30:00,69.05,69.13,68.94,69.04,52887.0,63.0932,63.1663,62.9927,63.084,52887.0
2017-10-03 14:00:00,69.04,69.07,68.88,68.96,85396.0,63.084,63.1114,62.9378,63.0109,85396.0
2017-10-03 14:30:00,68.96,68.97,68.84,68.86,50778.0,63.0109,63.0201,62.9013,62.9196,50778.0
2017-10-03 15:00:00,68.87,68.89,68.56,68.69,102282.0,62.9287,62.947,62.6454,62.7642,102282.0
2017-10-03 15:30:00,68.71,68.92,68.7,68.88,276739.0,62.7825,62.9744,62.7734,62.9378,276739.0
2017-10-04 09:30:00,68.56,69.09,68.46,69.08,49700.0,62.6454,63.1297,62.5541,63.1206,49700.0
2017-10-04 10:00:00,69.08,69.18,69.02,69.09,34511.0,63.1206,63.212,63.0658,63.1297,34511.0
2017-10-04 10:30:00,69.09,69.56,68.99,69.53,39991.0,63.1297,63.5592,63.0383,63.5318,39991.0
2017-10-04 11:00:00,69.51,69.55,69.23,69.34,24259.0,63.5135,63.55,63.2576,63.3582,24259.0
2017-10-04 11:30:00,69.28,69.32,69.13,69.3,22715.0,63.3033,63.3399,63.1663,63.3216,22715.0
2017-10-04 12:00:00,69.33,69.6,69.29,69.56,31778.0,63.349,63.5957,63.3125,63.5592,31778.0
2017-10-04 12:30:00,69.52,69.65,69.49,69.61,52344.0,63.5226,63.6414,63.4952,63.6049,52344.0
2017-10-04 13:00:00,69.61,69.67,69.56,69.63,30918.0,63.6049,63.6597,63.5592,63.6231,30918.0
2017-10-04 13:30:00,69.62,69.7,69.55,69.58,42561.0,63.614,63.6871,63.55,63.5774,42561.0
2017-10-04 14:00:00,69.58,69.65,69.56,69.62,42117.0,63.5774,63.6414,63.5592,63.614,42117.0
2017-10-04 14:30:00,69.63,69.7,69.54,69.59,44817.0,63.6231,63.6871,63.5409,63.5866,44817.0
2017-10-04 15:00:00,69.59,69.61,69.51,69.59,43730.0,63.5866,63.6049,63.5135,63.5866,43730.0
2017-10-04 15:30:00,69.6,69.74,69.57,69.71,253237.0,63.5957,63.7236,63.5683,63.6962,253237.0
2017-10-05 09:30:00,69.73,70.17,69.36,69.68,67644.0,63.7145,64.1166,63.3764,63.6688,67644.0
2017-10-05 10:00:00,69.73,69.85,69.57,69.75,15024.0,63.7145,63.8242,63.5683,63.7328,15024.0
2017-10-05 10:30:00,69.73,69.8,69.48,69.55,30478.0,63.7145,63.7785,63.4861,63.55,30478.0
2017-10-05 11:00:00,69.61,69.7,69.51,69.6,36567.0,63.6049,63.6871,63.5135,63.5957,36567.0
2017-10-05 11:30:00,69.61,69.72,69.56,69.72,33307.0,63.6049,63.7054,63.5592,63.7054,33307.0
2017-10-05 12:00:00,69.71,69.82,69.7,69.74,31178.0,63.6962,63.7967,63.6871,63.7236,31178.0
2017-10-05 12:30:00,69.74,69.74,69.34,69.36,53211.0,63.7236,63.7236,63.3582,63.3764,53211.0
2017-10-05 13:00:00,69.36,69.48,69.29,69.44,65852.0,63.3764,63.4861,63.3125,63.4495,65852.0
2017-10-05 13:30:00,69.43,69.49,69.43,69.48,43478.0,63.4404,63.4952,63.4404,63.4861,43478.0
2017-10-05 14:00:00,69.47,69.49,69.43,69.45,35675.0,63.4769,63.4952,63.4404,63.4587,35675.0
2017-10-05 14:30:00,69.44,69.49,69.37,69.39,65713.0,63.4495,63.4952,63.3856,63.4038,65713.0
2017-10-05 15:00:00,69.39,69.48,69.22,69.4,98007.0,63.4038,63.4861,63.2485,63.413,98007.0
2017-10-05 15:30:00,69.41,69.48,69.22,69.29,178907.0,63.4221,63.4861,63.2485,63.3125,178907.0
2017-10-06 09:30:00,69.3,69.49,68.82,69.47,27764.0,63.3216,63.4952,62.883,63.4769,27764.0
2017-10-06 10:00:00,69.46,69.69,69.39,69.42,47432.0,63.4678,63.678,63.4038,63.4313,47432.0
2017-10-06 10:30:00,69.47,69.48,69.17,69.25,15816.0,63.4769,63.4861,63.2028,63.2759,15816.0
2017-10-06 11:00:00,69.25,69.48,69.21,69.28,20954.0,63.2759,63.4861,63.2394,63.3033,20954.0
2017-10-06 11:30:00,69.27,69.34,69.15,69.34,36975.0,63.2942,63.3582,63.1845,63.3582,36975.0
2017-10-06 12:00:00,69.32,69.38,69.22,69.37,60851.0,63.3399,63.3947,63.2485,63.3856,60851.0
2017-10-06 12:30:00,69.34,69.43,69.28,69.33,11998.0,63.3582,63.4404,63.3033,63.349,11998.0
2017-10-06 13:00:00,69.35,69.49,69.24,69.45,21246.0,63.3673,63.4952,63.2668,63.4587,21246.0
2017-10-06 13:30:00,69.48,69.52,69.4,69.45,14895.0,63.4861,63.5226,63.413,63.4587,14895.0
2017-10-06 14:00:00,69.45,69.45,69.31,69.37,24963.0,63.4587,63.4587,63.3307,63.3856,24963.0
2017-10-06 14:30:00,69.37,69.43,69.33,69.38,28665.0,63.3856,63.4404,63.349,63.3947,28665.0
2017-10-06 15:00:00,69.36,69.53,69.35,69.47,65708.0,63.3764,63.5318,63.3673,63.4769,65708.0
2017-10-06 15:30:00,69.48,69.65,69.4,69.64,105835.0,63.4861,63.6414,63.413,63.6323,105835.0
2017-10-09 09:30:00,69.75,70.13,69.41,69.94,132302.0,63.7328,64.08,63.4221,63.9064,132302.0
2017-10-09 10:00:00,70.01,70.38,69.97,70.23,32285.0,63.9704,64.3084,63.9338,64.1714,32285.0
2017-10-09 10:30:00,70.25,70.38,70.16,70.33,45461.0,64.1896,64.3084,64.1074,64.2627,45461.0
2017-10-09 11:00:00,70.32,70.35,70.21,70.27,36507.0,64.2536,64.281,64.1531,64.2079,36507.0
2017-10-09 11:30:00,70.25,70.37,70.12,70.26,23379.0,64.1896,64.2993,64.0709,64.1988,23379.0
2017-10-09 12:00:00,70.25,70.27,70.13,70.27,19733.0,64.1896,64.2079,64.08,64.2079,19733.0
2017-10-09 12:30:00,70.27,70.47,70.25,70.3,50992.0,64.2079,64.3907,64.1896,64.2353,50992.0
2017-10-09 13:00:00,70.33,70.33,70.22,70.28,12346.0,64.2627,64.2627,64.1622,64.2171,12346.0
2017-10-09 13:30:00,70.28,70.34,70.26,70.34,7361.0,64.2171,64.2719,64.1988,64.2719,7361.0
2017-10-09 14:00:00,70.34,70.51,70.31,70.39,45548.0,64.2719,64.4272,64.2445,64.3176,45548.0
2017-10-09 14:30:00,70.42,70.42,70.26,70.31,10534.0,64.345,64.345,64.1988,64.2445,10534.0
2017-10-09 15:00:00,70.29,70.43,70.23,70.38,75338.0,64.2262,64.3541,64.1714,64.3084,75338.0
2017-10-09 15:30:00,70.38,70.45,70.15,70.28,104112.0,64.3084,64.3724,64.0983,64.2171,104112.0
2017-10-10 09:30:00,70.74,71.53,70.74,71.36,136839.0,64.6374,65.3592,64.6374,65.2039,136839.0
2017-10-10 10:00:00,71.31,71.34,71.0,71.14,78990.0,65.1582,65.1856,64.8749,65.0029,78990.0
2017-10-10 10:30:00,71.15,71.23,71.05,71.16,38425.0,65.012,65.0851,64.9206,65.0211,38425.0
2017-10-10 11:00:00,71.14,71.18,70.73,70.81,23432.0,65.0029,65.0394,64.6282,64.7013,23432.0
2017-10-10 11:30:00,70.82,70.98,70.79,70.8,27708.0,64.7105,64.8567,64.6831,64.6922,27708.0
2017-10-10 12:00:00,70.81,70.89,70.5,70.53,24000.0,64.7013,64.7744,64.4181,64.4455,24000.0
2017-10-10 12:30:00,70.52,70.57,70.43,70.5,37380.0,64.4364,64.482,64.3541,64.4181,37380.0
2017-10-10 13:00:00,70.51,70.55,70.08,70.1,39637.0,64.4272,64.4638,64.0343,64.0526,39637.0
2017-10-10 13:30:00,70.09,70.19,69.99,70.08,25004.0,64.0435,64.1348,63.9521,64.0343,25004.0
2017-10-10 14:00:00,70.11,70.13,69.99,70.08,27080.0,64.0617,64.08,63.9521,64.0343,27080.0
2017-10-10 14:30:00,70.1,70.19,70.04,70.16,28604.0,64.0526,64.1348,63.9978,64.1074,28604.0
2017-10-10 15:00:00,70.19,70.44,70.18,70.41,33351.0,64.1348,64.3633,64.1257,64.3358,33351.0
2017-10-10 15:30:00,70.41,70.48,70.16,70.3,103814.0,64.3358,64.3998,64.1074,64.2353,103814.0
2017-10-11 09:30:00,70.18,70.46,69.74,69.98,63333.0,64.1257,64.3815,63.7236,63.9429,63333.0
2017-10-11 10:00:00,69.96,70.28,69.93,70.06,33212.0,63.9247,64.2171,63.8973,64.016,33212.0
2017-10-11 10:30:00,70.07,70.08,69.97,70.02,40323.0,64.0252,64.0343,63.9338,63.9795,40323.0
2017-10-11 11:00:00,69.99,70.06,69.84,69.85,50624.0,63.9521,64.016,63.815,63.8242,50624.0
2017-10-11 11:30:00,69.84,69.94,69.77,69.77,29159.0,63.815,63.9064,63.7511,63.7511,29159.0
2017-10-11 12:00:00,69.78,69.78,69.52,69.59,38276.0,63.7602,63.7602,63.5226,63.5866,38276.0
2017-10-11 12:30:00,69.61,69.64,69.54,69.64,33828.0,63.6049,63.6323,63.5409,63.6323,33828.0
2017-10-11 13:00:00,69.68,69.8,69.67,69.67,20068.0,63.6688,63.7785,63.6597,63.6597,20068.0
2017-10-11 13:30:00,69.66,69.83,69.6,69.75,40619.0,63.6505,63.8059,63.5957,63.7328,40619.0
2017-10-11 14:00:00,69.73,69.78,69.49,69.51,40208.0,63.7145,63.7602,63.4952,63.5135,40208.0
2017-10-11 14:30:00,69.51,69.52,69.28,69.34,68767.0,63.5135,63.5226,63.3033,63.3582,68767.0
2017-10-11 15:00:00,69.35,69.35,69.05,69.06,113491.0,63.3673,63.3673,63.0932,63.1023,113491.0
2017-10-11 15:30:00,69.07,69.19,68.94,69.05,227123.0,63.1114,63.2211,62.9927,63.0932,227123.0
2017-10-12 09:30:00,69.05,69.32,68.83,69.0,27752.0,63.0932,63.3399,62.8921,63.0475,27752.0
2017-10-12 10:00:00,68.97,69.17,68.91,68.97,52677.0,63.0201,63.2028,62.9652,63.0201,52677.0
2017-10-12 10:30:00,68.96,68.98,68.73,68.74,66318.0,63.0109,63.0292,62.8008,62.8099,66318.0
2017-10-12 11:00:00,68.75,68.93,68.7,68.86,42954.0,62.8191,62.9835,62.7734,62.9196,42954.0
2017-10-12 11:30:00,68.86,68.92,68.76,68.86,26426.0,62.9196,62.9744,62.8282,62.9196,26426.0
2017-10-12 12:00:00,68.86,69.03,68.83,68.97,21453.0,62.9196,63.0749,62.8921,63.0201,21453.0
2017-10-12 12:30:00,68.97,69.05,68.93,69.02,14176.0,63.0201,63.0932,62.9835,63.0658,14176.0
2017-10-12 13:00:00,68.99,69.12,68.98,69.01,14613.0,63.0383,63.1571,63.0292,63.0566,14613.0
2017-10-12 13:30:00,69.02,69.24,69.01,69.2,12754.0,63.0658,63.2668,63.0566,63.2302,12754.0
2017-10-12 14:00:00,69.18,69.28,69.16,69.22,49994.0,63.212,63.3033,63.1937,63.2485,49994.0
2017-10-12 14:30:00,69.2,69.2,69.0,69.07,26184.0,63.2302,63.2302,63.0475,63.1114,26184.0
2017-10-12 15:00:00,69.09,69.24,69.08,69.12,25073.0,63.1297,63.2668,63.1206,63.1571,25073.0
2017-10-12 15:30:00,69.13,69.17,68.83,68.94,95032.0,63.1663,63.2028,62.8921,62.9927,95032.0
2017-10-13 09:30:00,66.68,68.41,66.64,68.13,166641.0,60.9276,62.5084,60.8911,62.2525,166641.0
2017-10-13 10:00:00,68.18,68.26,67.93,67.95,40229.0,62.2982,62.3713,62.0698,62.0881,40229.0
2017-10-13 10:30:00,67.92,68.04,67.86,67.94,32581.0,62.0607,62.1703,62.0058,62.0789,32581.0
2017-10-13 11:00:00,67.96,68.02,67.78,68.0,47862.0,62.0972,62.152,61.9327,62.1338,47862.0
2017-10-13 11:30:00,68.02,68.02,67.84,67.85,46839.0,62.152,62.152,61.9876,61.9967,46839.0
2017-10-13 12:00:00,67.87,67.95,67.63,67.92,81960.0,62.015,62.0881,61.7957,62.0607,81960.0
2017-10-13 12:30:00,67.91,68.04,67.9,68.02,36786.0,62.0515,62.1703,62.0424,62.152,36786.0
2017-10-13 13:00:00,68.05,68.09,67.95,67.98,28363.0,62.1794,62.216,62.0881,62.1155,28363.0
2017-10-13 13:30:00,68.01,68.13,67.97,67.99,26228.0,62.1429,62.2525,62.1063,62.1246,26228.0
2017-10-13 14:00:00,68.0,68.25,67.99,68.25,32595.0,62.1338,62.3622,62.1246,62.3622,32595.0
2017-10-13 14:30:00,68.25,68.44,68.23,68.32,34971.0,62.3622,62.5358,62.3439,62.4261,34971.0
2017-10-13 15:00:00,68.31,68.31,67.98,68.06,88189.0,62.417,62.417,62.1155,62.1886,88189.0
2017-10-13 15:30:00,68.08,68.1,67.9,68.08,291126.0,62.2069,62.2251,62.0424,62.2069,291126.0
2017-10-16 09:30:00,67.95,68.37,67.69,67.95,90102.0,62.0881,62.4718,61.8505,62.0881,90102.0
2017-10-16 10:00:00,67.93,68.01,67.73,67.91,82850.0,62.0698,62.1429,61.887,62.0515,82850.0
2017-10-16 10:30:00,67.95,68.15,67.92,68.11,20802.0,62.0881,62.2708,62.0607,62.2343,20802.0
2017-10-16 11:00:00,68.08,68.12,68.04,68.07,38926.0,62.2069,62.2434,62.1703,62.1977,38926.0
2017-10-16 11:30:00,68.07,68.19,68.06,68.09,38591.0,62.1977,62.3074,62.1886,62.216,38591.0
2017-10-16 12:00:00,68.09,68.11,68.05,68.07,12858.0,62.216,62.2343,62.1794,62.1977,12858.0
2017-10-16 12:30:00,68.08,68.11,68.05,68.09,26233.0,62.2069,62.2343,62.1794,62.216,26233.0
2017-10-16 13:00:00,68.09,68.11,68.07,68.11,19132.0,62.216,62.2343,62.1977,62.2343,19132.0
2017-10-16 13:30:00,68.11,68.21,68.09,68.18,20516.0,62.2343,62.3256,62.216,62.2982,20516.0
2017-10-16 14:00:00,68.19,68.38,68.19,68.36,18363.0,62.3074,62.481,62.3074,62.4627,18363.0
2017-10-16 14:30:00,68.36,68.47,68.28,68.42,20668.0,62.4627,62.5632,62.3896,62.5175,20668.0
2017-10-16 15:00:00,68.42,68.46,68.14,68.21,58839.0,62.5175,62.5541,62.2617,62.3256,58839.0
2017-10-16 15:30:00,68.21,68.32,68.17,68.29,142463.0,62.3256,62.4261,62.2891,62.3987,142463.0
2017-10-17 09:30:00,68.42,68.63,68.15,68.39,44683.0,62.5175,62.7094,62.2708,62.4901,44683.0
2017-10-17 10:00:00,68.42,68.44,68.23,68.3,25247.0,62.5175,62.5358,62.3439,62.4079,25247.0
2017-10-17 10:30:00,68.3,68.3,68.04,68.07,30049.0,62.4079,62.4079,62.1703,62.1977,30049.0
2017-10-17 11:00:00,68.02,68.35,68.02,68.31,36491.0,62.152,62.4536,62.152,62.417,36491.0
2017-10-17 11:30:00,68.31,68.43,68.28,68.35,26028.0,62.417,62.5267,62.3896,62.4536,26028.0
2017-10-17 12:00:00,68.37,68.46,68.17,68.28,56333.0,62.4718,62.5541,62.2891,62.3896,56333.0
2017-10-17 12:30:00,68.27,68.49,68.16,68.44,54320.0,62.3805,62.5815,62.2799,62.5358,54320.0
2017-10-17 13:00:00,68.44,68.67,68.44,68.61,13142.0,62.5358,62.746,62.5358,62.6911,13142.0
2017-10-17 13:30:00,68.63,68.66,68.41,68.49,31449.0,62.7094,62.7368,62.5084,62.5815,31449.0
2017-10-17 14:00:00,68.44,68.64,68.42,68.64,34058.0,62.5358,62.7185,62.5175,62.7185,34058.0
2017-10-17 14:30:00,68.63,68.76,68.59,68.7,28874.0,62.7094,62.8282,62.6729,62.7734,28874.0
2017-10-17 15:00:00,68.69,68.71,68.52,68.58,44061.0,62.7642,62.7825,62.6089,62.6637,44061.0
2017-10-17 15:30:00,68.57,68.58,68.45,68.52,66864.0,62.6546,62.6637,62.5449,62.6089,66864.0
2017-10-18 09:30:00,68.6,68.87,68.02,68.02,32282.0,62.682,62.9287,62.152,62.152,32282.0
2017-10-18 10:00:00,67.98,68.15,67.85,67.94,46830.0,62.1155,62.2708,61.9967,62.0789,46830.0
2017-10-18 10:30:00,67.95,68.22,67.87,68.18,31604.0,62.0881,62.3348,62.015,62.2982,31604.0
2017-10-18 11:00:00,68.21,68.26,68.08,68.26,23128.0,62.3256,62.3713,62.2069,62.3713,23128.0
2017-10-18 11:30:00,68.24,68.4,68.22,68.38,20553.0,62.353,62.4992,62.3348,62.481,20553.0
2017-10-18 12:00:00,68.43,68.63,68.42,68.61,15890.0,62.5267,62.7094,62.5175,62.6911,15890.0
2017-10-18 12:30:00,68.6,68.68,68.55,68.6,15346.0,62.682,62.7551,62.6363,62.682,15346.0
2017-10-18 13:00:00,68.59,68.65,68.56,68.65,13500.0,62.6729,62.7277,62.6454,62.7277,13500.0
2017-10-18 13:30:00,68.63,68.65,68.43,68.58,29816.0,62.7094,62.7277,62.5267,62.6637,29816.0
2017-10-18 14:00:00,68.59,68.71,68.55,68.69,16909.0,62.6729,62.7825,62.6363,62.7642,16909.0
2017-10-18 14:30:00,68.67,68.68,68.56,68.66,27880.0,62.746,62.7551,62.6454,62.7368,27880.0
2017-10-18 15:00:00,68.65,68.79,68.6,68.75,31480.0,62.7277,62.8556,62.682,62.8191,31480.0
2017-10-18 15:30:00,68.75,68.79,68.64,68.66,87939.0,62.8191,62.8556,62.7185,62.7368,87939.0
2017-10-19 09:30:00,68.43,68.6,66.74,68.19,75980.0,62.5267,62.682,60.9825,62.3074,75980.0
2017-10-19 10:00:00,68.17,68.7,68.17,68.53,34338.0,62.2891,62.7734,62.2891,62.618,34338.0
2017-10-19 10:30:00,68.52,68.63,68.39,68.48,42361.0,62.6089,62.7094,62.4901,62.5723,42361.0
2017-10-19 11:00:00,68.48,68.63,68.35,68.5,29070.0,62.5723,62.7094,62.4536,62.5906,29070.0
2017-10-19 11:30:00,68.5,68.59,68.32,68.34,12344.0,62.5906,62.6729,62.4261,62.4444,12344.0
2017-10-19 12:00:00,68.3,68.33,68.24,68.3,12907.0,62.4079,62.4353,62.353,62.4079,12907.0
2017-10-19 12:30:00,68.3,68.3,68.14,68.19,23136.0,62.4079,62.4079,62.2617,62.3074,23136.0
2017-10-19 13:00:00,68.2,68.41,68.2,68.38,20851.0,62.3165,62.5084,62.3165,62.481,20851.0
2017-10-19 13:30:00,68.38,68.38,68.21,68.23,12523.0,62.481,62.481,62.3256,62.3439,12523.0
2017-10-19 14:00:00,68.25,68.35,68.23,68.28,16892.0,62.3622,62.4536,62.3439,62.3896,16892.0
2017-10-19 14:30:00,68.28,68.36,68.27,68.28,33769.0,62.3896,62.4627,62.3805,62.3896,33769.0
2017-10-19 15:00:00,68.28,68.32,68.2,68.24,114009.0,62.3896,62.4261,62.3165,62.353,114009.0
2017-10-19 15:30:00,68.24,68.4,68.24,68.4,142517.0,62.353,62.4992,62.353,62.4992,142517.0
2017-10-20 09:30:00,69.05,69.05,68.76,68.88,32840.0,63.0932,63.0932,62.8282,62.9378,32840.0
2017-10-20 10:00:00,68.88,69.08,68.78,69.01,35457.0,62.9378,63.1206,62.8465,63.0566,35457.0
2017-10-20 10:30:00,69.0,69.08,68.96,69.02,21408.0,63.0475,63.1206,63.0109,63.0658,21408.0
2017-10-20 11:00:00,69.02,69.15,68.99,69.06,41515.0,63.0658,63.1845,63.0383,63.1023,41515.0
2017-10-20 11:30:00,69.08,69.1,69.01,69.06,19871.0,63.1206,63.1389,63.0566,63.1023,19871.0
2017-10-20 12:00:00,69.08,69.13,69.03,69.08,24191.0,63.1206,63.1663,63.0749,63.1206,24191.0
2017-10-20 12:30:00,69.07,69.15,69.04,69.13,28093.0,63.1114,63.1845,63.084,63.1663,28093.0
2017-10-20 13:00:00,69.09,69.13,69.05,69.06,15932.0,63.1297,63.1663,63.0932,63.1023,15932.0
2017-10-20 13:30:00,69.08,69.14,69.07,69.12,54122.0,63.1206,63.1754,63.1114,63.1571,54122.0
2017-10-20 14:00:00,69.13,69.19,69.09,69.12,36278.0,63.1663,63.2211,63.1297,63.1571,36278.0
2017-10-20 14:30:00,69.14,69.36,69.13,69.32,38366.0,63.1754,63.3764,63.1663,63.3399,38366.0
2017-10-20 15:00:00,69.32,69.43,69.32,69.4,44882.0,63.3399,63.4404,63.3399,63.413,44882.0
2017-10-20 15:30:00,69.4,69.61,69.39,69.61,88832.0,63.413,63.6049,63.4038,63.6049,88832.0
2017-10-23 09:30:00,69.83,69.9,69.55,69.66,16643.0,63.8059,63.8698,63.55,63.6505,16643.0
2017-10-23 10:00:00,69.64,69.64,69.4,69.48,18186.0,63.6323,63.6323,63.413,63.4861,18186.0
2017-10-23 10:30:00,69.5,69.51,69.37,69.43,38596.0,63.5043,63.5135,63.3856,63.4404,38596.0
2017-10-23 11:00:00,69.43,69.45,69.36,69.38,32641.0,63.4404,63.4587,63.3764,63.3947,32641.0
2017-10-23 11:30:00,69.43,69.45,69.39,69.41,9016.0,63.4404,63.4587,63.4038,63.4221,9016.0
2017-10-23 12:00:00,69.41,69.44,69.4,69.4,11227.0,63.4221,63.4495,63.413,63.413,11227.0
2017-10-23 12:30:00,69.42,69.44,69.4,69.44,12077.0,63.4313,63.4495,63.413,63.4495,12077.0
2017-10-23 13:00:00,69.45,69.7,69.43,69.65,19607.0,63.4587,63.6871,63.4404,63.6414,19607.0
2017-10-23 13:30:00,69.65,69.65,69.54,69.57,11093.0,63.6414,63.6414,63.5409,63.5683,11093.0
2017-10-23 14:00:00,69.57,69.6,69.49,69.59,20197.0,63.5683,63.5957,63.4952,63.5866,20197.0
2017-10-23 14:30:00,69.59,69.77,69.58,69.7,30519.0,63.5866,63.7511,63.5774,63.6871,30519.0
2017-10-23 15:00:00,69.68,69.74,69.56,69.6,35217.0,63.6688,63.7236,63.5592,63.5957,35217.0
2017-10-23 15:30:00,69.59,69.64,69.51,69.59,103138.0,63.5866,63.6323,63.5135,63.5866,103138.0
2017-10-24 09:30:00,69.71,69.76,69.21,69.28,11634.0,63.6962,63.7419,63.2394,63.3033,11634.0
2017-10-24 10:00:00,69.31,69.37,69.19,69.33,11398.0,63.3307,63.3856,63.2211,63.349,11398.0
2017-10-24 10:30:00,69.32,69.37,69.22,69.24,7473.0,63.3399,63.3856,63.2485,63.2668,7473.0
2017-10-24 11:00:00,69.24,69.3,69.05,69.08,25461.0,63.2668,63.3216,63.0932,63.1206,25461.0
2017-10-24 11:30:00,69.05,69.29,69.04,69.14,21149.0,63.0932,63.3125,63.084,63.1754,21149.0
2017-10-24 12:00:00,69.14,69.45,69.08,69.45,8590.0,63.1754,63.4587,63.1206,63.4587,8590.0
2017-10-24 12:30:00,69.45,69.78,69.41,69.72,25528.0,63.4587,63.7602,63.4221,63.7054,25528.0
2017-10-24 13:00:00,69.7,69.82,69.68,69.79,5258.0,63.6871,63.7967,63.6688,63.7693,5258.0
2017-10-24 13:30:00,69.81,69.93,69.81,69.9,13676.0,63.7876,63.8973,63.7876,63.8698,13676.0
2017-10-24 14:00:00,69.94,70.18,69.89,70.17,20610.0,63.9064,64.1257,63.8607,64.1166,20610.0
2017-10-24 14:30:00,70.17,70.19,70.03,70.03,20241.0,64.1166,64.1348,63.9886,63.9886,20241.0
2017-10-24 15:00:00,70.03,70.1,69.98,69.99,22535.0,63.9886,64.0526,63.9429,63.9521,22535.0
2017-10-24 15:30:00,70.02,70.1,69.89,69.96,65412.0,63.9795,64.0526,63.8607,63.9247,65412.0
2017-10-25 09:30:00,69.73,69.89,69.44,69.53,28505.0,63.7145,63.8607,63.4495,63.5318,28505.0
2017-10-25 10:00:00,69.49,69.71,69.46,69.63,12292.0,63.4952,63.6962,63.4678,63.6231,12292.0
2017-10-25 10:30:00,69.66,69.71,69.33,69.36,10365.0,63.6505,63.6962,63.349,63.3764,10365.0
2017-10-25 11:00:00,69.39,69.4,68.9,68.97,14095.0,63.4038,63.413,62.9561,63.0201,14095.0
2017-10-25 11:30:00,68.97,69.2,68.78,68.83,20664.0,63.0201,63.2302,62.8465,62.8921,20664.0
2017-10-25 12:00:00,68.83,68.84,68.05,68.06,72605.0,62.8921,62.9013,62.1794,62.1886,72605.0
2017-10-25 12:30:00,68.04,68.5,68.01,68.45,18019.0,62.1703,62.5906,62.1429,62.5449,18019.0
2017-10-25 13:00:00,68.45,68.58,68.36,68.53,15337.0,62.5449,62.6637,62.4627,62.618,15337.0
2017-10-25 13:30:00,68.51,68.83,68.51,68.83,17172.0,62.5998,62.8921,62.5998,62.8921,17172.0
2017-10-25 14:00:00,68.8,68.85,68.65,68.66,32191.0,62.8647,62.9104,62.7277,62.7368,32191.0
2017-10-25 14:30:00,68.65,68.72,68.55,68.72,33552.0,62.7277,62.7916,62.6363,62.7916,33552.0
2017-10-25 15:00:00,68.7,68.98,68.63,68.98,51388.0,62.7734,63.0292,62.7094,63.0292,51388.0
2017-10-25 15:30:00,68.97,69.18,68.94,69.16,110338.0,63.0201,63.212,62.9927,63.1937,110338.0
2017-10-26 09:30:00,69.35,69.35,68.36,68.79,44039.0,63.3673,63.3673,62.4627,62.8556,44039.0
2017-10-26 10:00:00,68.76,69.19,68.73,69.09,23820.0,62.8282,63.2211,62.8008,63.1297,23820.0
2017-10-26 10:30:00,69.05,69.1,68.9,68.97,37509.0,63.0932,63.1389,62.9561,63.0201,37509.0
2017-10-26 11:00:00,68.97,69.19,68.91,69.07,24375.0,63.0201,63.2211,62.9652,63.1114,24375.0
2017-10-26 11:30:00,69.07,69.3,69.05,69.3,39143.0,63.1114,63.3216,63.0932,63.3216,39143.0
2017-10-26 12:00:00,69.28,69.48,69.21,69.42,26656.0,63.3033,63.4861,63.2394,63.4313,26656.0
2017-10-26 12:30:00,69.4,69.47,69.28,69.38,28494.0,63.413,63.4769,63.3033,63.3947,28494.0
2017-10-26 13:00:00,69.35,69.42,69.29,69.33,15215.0,63.3673,63.4313,63.3125,63.349,15215.0
2017-10-26 13:30:00,69.34,69.61,69.3,69.47,28632.0,63.3582,63.6049,63.3216,63.4769,28632.0
2017-10-26 14:00:00,69.44,69.49,69.29,69.34,30937.0,63.4495,63.4952,63.3125,63.3582,30937.0
2017-10-26 14:30:00,69.3,69.4,69.19,69.2,35058.0,63.3216,63.413,63.2211,63.2302,35058.0
2017-10-26 15:00:00,69.19,69.38,69.19,69.35,50743.0,63.2211,63.3947,63.2211,63.3673,50743.0
2017-10-26 15:30:00,69.34,69.43,69.24,69.3,117583.0,63.3582,63.4404,63.2668,63.3216,117583.0
2017-10-27 09:30:00,69.72,69.72,68.23,68.3,32545.0,63.7054,63.7054,62.3439,62.4079,32545.0
2017-10-27 10:00:00,68.41,68.66,68.3,68.32,13552.0,62.5084,62.7368,62.4079,62.4261,13552.0
2017-10-27 10:30:00,68.31,68.75,68.26,68.72,19624.0,62.417,62.8191,62.3713,62.7916,19624.0
2017-10-27 11:00:00,68.73,69.08,68.72,68.96,19524.0,62.8008,63.1206,62.7916,63.0109,19524.0
2017-10-27 11:30:00,69.0,69.12,68.9,68.9,48413.0,63.0475,63.1571,62.9561,62.9561,48413.0
2017-10-27 12:00:00,68.93,69.12,68.9,69.08,13630.0,62.9835,63.1571,62.9561,63.1206,13630.0
2017-10-27 12:30:00,69.09,69.11,68.99,69.05,12027.0,63.1297,63.148,63.0383,63.0932,12027.0
2017-10-27 13:00:00,69.06,69.12,68.9,69.12,18116.0,63.1023,63.1571,62.9561,63.1571,18116.0
2017-10-27 13:30:00,69.14,69.66,69.13,69.66,27825.0,63.1754,63.6505,63.1663,63.6505,27825.0
2017-10-27 14:00:00,69.65,69.72,69.34,69.5,56510.0,63.6414,63.7054,63.3582,63.5043,56510.0
2017-10-27 14:30:00,69.51,69.53,69.27,69.32,25001.0,63.5135,63.5318,63.2942,63.3399,25001.0
2017-10-27 15:00:00,69.35,69.45,69.35,69.43,31574.0,63.3673,63.4587,63.3673,63.4404,31574.0
2017-10-27 15:30:00,69.44,69.6,69.31,69.6,103724.0,63.4495,63.5957,63.3307,63.5957,103724.0
2017-10-30 09:30:00,69.45,69.73,68.6,69.0,33086.0,63.4587,63.7145,62.682,63.0475,33086.0
2017-10-30 10:00:00,69.0,69.24,68.91,69.1,38460.0,63.0475,63.2668,62.9652,63.1389,38460.0
2017-10-30 10:30:00,69.07,69.23,68.86,68.99,29022.0,63.1114,63.2576,62.9196,63.0383,29022.0
2017-10-30 11:00:00,69.0,69.14,68.93,68.98,25914.0,63.0475,63.1754,62.9835,63.0292,25914.0
2017-10-30 11:30:00,68.97,69.0,68.74,68.99,23189.0,63.0201,63.0475,62.8099,63.0383,23189.0
2017-10-30 12:00:00,68.97,69.07,68.86,68.96,20622.0,63.0201,63.1114,62.9196,63.0109,20622.0
2017-10-30 12:30:00,68.95,69.02,68.92,69.0,10216.0,63.0018,63.0658,62.9744,63.0475,10216.0
2017-10-30 13:00:00,69.0,69.1,69.0,69.07,8977.0,63.0475,63.1389,63.0475,63.1114,8977.0
2017-10-30 13:30:00,69.05,69.07,68.85,68.9,13366.0,63.0932,63.1114,62.9104,62.9561,13366.0
2017-10-30 14:00:00,68.91,69.0,68.87,68.99,11624.0,62.9652,63.0475,62.9287,63.0383,11624.0
2017-10-30 14:30:00,68.96,69.12,68.93,69.06,14336.0,63.0109,63.1571,62.9835,63.1023,14336.0
2017-10-30 15:00:00,69.09,69.33,69.06,69.23,36814.0,63.1297,63.349,63.1023,63.2576,36814.0
2017-10-30 15:30:00,69.23,69.38,69.14,69.31,97823.0,63.2576,63.3947,63.1754,63.3307,97823.0
2017-10-31 09:30:00,69.54,69.63,69.22,69.36,27162.0,63.5409,63.6231,63.2485,63.3764,27162.0
2017-10-31 10:00:00,69.35,69.55,68.99,69.29,34939.0,63.3673,63.55,63.0383,63.3125,34939.0
2017-10-31 10:30:00,69.25,69.84,69.17,69.58,48257.0,63.2759,63.815,63.2028,63.5774,48257.0
2017-10-31 11:00:00,69.59,70.21,69.54,70.21,33431.0,63.5866,64.1531,63.5409,64.1531,33431.0
2017-10-31 11:30:00,70.13,70.19,69.9,70.19,29296.0,64.08,64.1348,63.8698,64.1348,29296.0
2017-10-31 12:00:00,70.19,70.23,69.94,69.95,33604.0,64.1348,64.1714,63.9064,63.9155,33604.0
2017-10-31 12:30:00,69.94,70.25,69.94,70.2,39403.0,63.9064,64.1896,63.9064,64.144,39403.0
2017-10-31 13:00:00,70.19,70.35,70.16,70.2,26090.0,64.1348,64.281,64.1074,64.144,26090.0
2017-10-31 13:30:00,70.17,70.2,70.05,70.17,25280.0,64.1166,64.144,64.0069,64.1166,25280.0
2017-10-31 14:00:00,70.2,70.38,70.15,70.34,32471.0,64.144,64.3084,64.0983,64.2719,32471.0
2017-10-31 14:30:00,70.34,70.43,70.23,70.25,59039.0,64.2719,64.3541,64.1714,64.1896,59039.0
2017-10-31 15:00:00,70.28,70.32,69.94,69.98,53613.0,64.2171,64.2536,63.9064,63.9429,53613.0
2017-10-31 15:30:00,69.95,70.12,69.91,70.02,213393.0,63.9155,64.0709,63.879,63.9795,213393.0
2017-11-01 09:30:00,68.82,70.71,68.82,70.09,86503.0,62.883,64.61,62.883,64.0435,86503.0
2017-11-01 10:00:00,70.05,70.23,69.5,69.69,52649.0,64.0069,64.1714,63.5043,63.678,52649.0
2017-11-01 10:30:00,69.73,69.84,69.49,69.52,38801.0,63.7145,63.815,63.4952,63.5226,38801.0
2017-11-01 11:00:00,69.53,69.76,69.48,69.5,28923.0,63.5318,63.7419,63.4861,63.5043,28923.0
2017-11-01 11:30:00,69.5,69.76,69.45,69.56,41725.0,63.5043,63.7419,63.4587,63.5592,41725.0
2017-11-01 12:00:00,69.58,69.58,69.45,69.58,24383.0,63.5774,63.5774,63.4587,63.5774,24383.0
2017-11-01 12:30:00,69.57,69.76,69.49,69.54,20200.0,63.5683,63.7419,63.4952,63.5409,20200.0
2017-11-01 13:00:00,69.53,69.53,68.87,69.1,92600.0,63.5318,63.5318,62.9287,63.1389,92600.0
2017-11-01 13:30:00,69.14,69.22,68.9,68.95,43900.0,63.1754,63.2485,62.9561,63.0018,43900.0
2017-11-01 14:00:00,68.94,68.97,67.85,67.89,92562.0,62.9927,63.0201,61.9967,62.0332,92562.0
2017-11-01 14:30:00,67.9,68.72,67.88,68.55,49433.0,62.0424,62.7916,62.0241,62.6363,49433.0
2017-11-01 15:00:00,68.61,69.35,68.58,69.13,69978.0,62.6911,63.3673,62.6637,63.1663,69978.0
2017-11-01 15:30:00,69.13,69.13,68.71,68.91,148545.0,63.1663,63.1663,62.7825,62.9652,148545.0
2017-11-02 09:30:00,69.08,69.42,68.15,68.7,59212.0,63.1206,63.4313,62.2708,62.7734,59212.0
2017-11-02 10:00:00,68.7,69.13,68.43,68.95,36032.0,62.7734,63.1663,62.5267,63.0018,36032.0
2017-11-02 10:30:00,68.98,69.42,68.97,69.21,46255.0,63.0292,63.4313,63.0201,63.2394,46255.0
2017-11-02 11:00:00,69.22,69.53,68.85,68.86,31859.0,63.2485,63.5318,62.9104,62.9196,31859.0
2017-11-02 11:30:00,68.85,69.27,68.65,69.18,50426.0,62.9104,63.2942,62.7277,63.212,50426.0
2017-11-02 12:00:00,69.23,69.51,69.16,69.42,16519.0,63.2576,63.5135,63.1937,63.4313,16519.0
2017-11-02 12:30:00,69.44,69.48,69.29,69.4,19075.0,63.4495,63.4861,63.3125,63.413,19075.0
2017-11-02 13:00:00,69.43,69.45,69.28,69.3,11450.0,63.4404,63.4587,63.3033,63.3216,11450.0
2017-11-02 13:30:00,69.28,69.69,69.0,69.64,37007.0,63.3033,63.678,63.0475,63.6323,37007.0
2017-11-02 14:00:00,69.63,69.75,69.58,69.68,31799.0,63.6231,63.7328,63.5774,63.6688,31799.0
2017-11-02 14:30:00,69.7,69.75,69.56,69.69,25146.0,63.6871,63.7328,63.5592,63.678,25146.0
2017-11-02 15:00:00,69.7,69.87,69.68,69.85,40340.0,63.6871,63.8424,63.6688,63.8242,40340.0
2017-11-02 15:30:00,69.87,70.05,69.87,70.01,120975.0,63.8424,64.0069,63.8424,63.9704,120975.0
2017-11-03 09:30:00,69.75,70.54,69.45,69.57,41460.0,63.7328,64.4546,63.4587,63.5683,41460.0
2017-11-03 10:00:00,69.54,69.9,69.42,69.68,15298.0,63.5409,63.8698,63.4313,63.6688,15298.0
2017-11-03 10:30:00,69.71,69.88,69.52,69.88,19595.0,63.6962,63.8516,63.5226,63.8516,19595.0
2017-11-03 11:00:00,69.83,69.97,69.78,69.95,20185.0,63.8059,63.9338,63.7602,63.9155,20185.0
2017-11-03 11:30:00,69.91,69.95,69.8,69.9,15839.0,63.879,63.9155,63.7785,63.8698,15839.0
2017-11-03 12:00:00,69.94,69.98,69.81,69.82,14879.0,63.9064,63.9429,63.7876,63.7967,14879.0
2017-11-03 12:30:00,69.88,69.9,69.79,69.83,21237.0,63.8516,63.8698,63.7693,63.8059,21237.0
2017-11-03 13:00:00,69.86,69.86,69.72,69.78,11861.0,63.8333,63.8333,63.7054,63.7602,11861.0
2017-11-03 13:30:00,69.78,69.98,69.76,69.92,20284.0,63.7602,63.9429,63.7419,63.8881,20284.0
2017-11-03 14:00:00,69.93,70.0,69.73,69.97,22990.0,63.8973,63.9612,63.7145,63.9338,22990.0
2017-11-03 14:30:00,69.94,69.94,69.84,69.9,19468.0,63.9064,63.9064,63.815,63.8698,19468.0
2017-11-03 15:00:00,69.9,69.96,69.77,69.87,37661.0,63.8698,63.9247,63.7511,63.8424,37661.0
2017-11-03 15:30:00,69.88,70.11,69.86,70.03,92156.0,63.8516,64.0617,63.8333,63.9886,92156.0
2017-11-06 09:30:00,70.03,70.14,69.32,69.59,37714.0,63.9886,64.0891,63.3399,63.5866,37714.0
2017-11-06 10:00:00,69.66,69.66,69.28,69.48,15942.0,63.6505,63.6505,63.3033,63.4861,15942.0
2017-11-06 10:30:00,69.45,69.45,69.28,69.3,12127.0,63.4587,63.4587,63.3033,63.3216,12127.0
2017-11-06 11:00:00,69.31,69.42,69.04,69.42,24964.0,63.3307,63.4313,63.084,63.4313,24964.0
2017-11-06 11:30:00,69.38,69.58,69.36,69.51,14200.0,63.3947,63.5774,63.3764,63.5135,14200.0
2017-11-06 12:00:00,69.53,69.75,69.53,69.69,18911.0,63.5318,63.7328,63.5318,63.678,18911.0
2017-11-06 12:30:00,69.69,69.87,69.63,69.86,26699.0,63.678,63.8424,63.6231,63.8333,26699.0
2017-11-06 13:00:00,69.87,69.98,69.83,69.92,9250.0,63.8424,63.9429,63.8059,63.8881,9250.0
2017-11-06 13:30:00,69.94,70.12,69.87,70.07,13294.0,63.9064,64.0709,63.8424,64.0252,13294.0
2017-11-06 14:00:00,70.1,70.24,69.99,70.06,35106.0,64.0526,64.1805,63.9521,64.016,35106.0
2017-11-06 14:30:00,70.04,70.11,69.97,70.09,18096.0,63.9978,64.0617,63.9338,64.0435,18096.0
2017-11-06 15:00:00,70.1,70.23,70.1,70.13,31149.0,64.0526,64.1714,64.0526,64.08,31149.0
2017-11-06 15:30:00,70.11,70.23,70.11,70.22,83357.0,64.0617,64.1714,64.0617,64.1622,83357.0
2017-11-07 09:30:00,69.95,70.23,69.82,69.94,24581.0,63.9155,64.1714,63.7967,63.9064,24581.0
2017-11-07 10:00:00,70.0,70.01,69.76,69.76,40457.0,63.9612,63.9704,63.7419,63.7419,40457.0
2017-11-07 10:30:00,69.81,69.93,69.52,69.91,40509.0,63.7876,63.8973,63.5226,63.879,40509.0
2017-11-07 11:00:00,69.91,69.94,69.54,69.56,41429.0,63.879,63.9064,63.5409,63.5592,41429.0
2017-11-07 11:30:00,69.58,69.58,68.84,68.89,35382.0,63.5774,63.5774,62.9013,62.947,35382.0
2017-11-07 12:00:00,68.88,68.93,68.65,68.71,19929.0,62.9378,62.9835,62.7277,62.7825,19929.0
2017-11-07 12:30:00,68.77,68.81,68.66,68.71,16537.0,62.8373,62.8739,62.7368,62.7825,16537.0
2017-11-07 13:00:00,68.71,68.73,68.53,68.57,22228.0,62.7825,62.8008,62.618,62.6546,22228.0
2017-11-07 13:30:00,68.59,68.62,68.43,68.47,35954.0,62.6729,62.7003,62.5267,62.5632,35954.0
2017-11-07 14:00:00,68.47,68.51,68.29,68.32,38685.0,62.5632,62.5998,62.3987,62.4261,38685.0
2017-11-07 14:30:00,68.34,68.42,68.25,68.31,51759.0,62.4444,62.5175,62.3622,62.417,51759.0
2017-11-07 15:00:00,68.29,68.38,68.1,68.37,48127.0,62.3987,62.481,62.2251,62.4718,48127.0
2017-11-07 15:30:00,68.36,68.43,68.28,68.33,123102.0,62.4627,62.5267,62.3896,62.4353,123102.0
2017-11-08 09:30:00,68.08,68.46,67.75,67.88,26144.0,62.2069,62.5541,61.9053,62.0241,26144.0
2017-11-08 10:00:00,67.91,67.94,67.68,67.76,39947.0,62.0515,62.0789,61.8414,61.9145,39947.0
2017-11-08 10:30:00,67.8,67.83,67.46,67.47,32432.0,61.951,61.9784,61.6403,61.6495,32432.0
2017-11-08 11:00:00,67.47,67.59,67.31,67.53,27296.0,61.6495,61.7591,61.5033,61.7043,27296.0
2017-11-08 11:30:00,67.53,67.55,67.31,67.51,36732.0,61.7043,61.7226,61.5033,61.686,36732.0
2017-11-08 12:00:00,67.54,67.62,67.4,67.59,24837.0,61.7134,61.7865,61.5855,61.7591,24837.0
2017-11-08 12:30:00,67.58,68.01,67.58,67.99,26115.0,61.75,62.1429,61.75,62.1246,26115.0
2017-11-08 13:00:00,68.01,68.08,67.77,67.83,82832.0,62.1429,62.2069,61.9236,61.9784,82832.0
2017-11-08 13:30:00,67.82,68.16,67.76,67.92,28999.0,61.9693,62.2799,61.9145,62.0607,28999.0
2017-11-08 14:00:00,67.92,68.08,67.84,67.99,39189.0,62.0607,62.2069,61.9876,62.1246,39189.0
2017-11-08 14:30:00,67.97,68.02,67.65,67.65,50584.0,62.1063,62.152,61.8139,61.8139,50584.0
2017-11-08 15:00:00,67.65,67.69,67.53,67.59,96204.0,61.8139,61.8505,61.7043,61.7591,96204.0
2017-11-08 15:30:00,67.59,67.9,67.56,67.83,116435.0,61.7591,62.0424,61.7317,61.9784,116435.0
2017-11-09 09:30:00,67.54,67.86,67.33,67.4,77780.0,61.7134,62.0058,61.5216,61.5855,77780.0
2017-11-09 10:00:00,67.46,67.72,67.33,67.51,32410.0,61.6403,61.8779,61.5216,61.686,32410.0
2017-11-09 10:30:00,67.51,67.6,67.38,67.58,22744.0,61.686,61.7683,61.5672,61.75,22744.0
2017-11-09 11:00:00,67.58,67.61,67.31,67.31,15161.0,61.75,61.7774,61.5033,61.5033,15161.0
2017-11-09 11:30:00,67.34,67.35,66.96,67.06,12115.0,61.5307,61.5398,61.1835,61.2748,12115.0
2017-11-09 12:00:00,67.07,67.08,66.49,66.51,27408.0,61.284,61.2931,60.754,60.7723,27408.0
2017-11-09 12:30:00,66.51,66.81,66.48,66.81,22403.0,60.7723,61.0464,60.7449,61.0464,22403.0
2017-11-09 13:00:00,66.79,67.12,66.77,67.04,24709.0,61.0281,61.3297,61.0099,61.2566,24709.0
2017-11-09 13:30:00,67.11,67.13,66.93,66.93,10023.0,61.3205,61.3388,61.1561,61.1561,10023.0
2017-11-09 14:00:00,66.92,67.08,66.9,66.95,29609.0,61.1469,61.2931,61.1286,61.1743,29609.0
2017-11-09 14:30:00,66.97,67.0,66.8,66.87,37552.0,61.1926,61.22,61.0373,61.1012,37552.0
2017-11-09 15:00:00,66.83,66.93,66.81,66.86,29761.0,61.0647,61.1561,61.0464,61.0921,29761.0
2017-11-09 15:30:00,66.89,67.18,66.86,67.17,81340.0,61.1195,61.3845,61.0921,61.3754,81340.0
2017-11-10 09:30:00,66.71,67.63,66.71,66.94,96380.0,60.955,61.7957,60.955,61.1652,96380.0
2017-11-10 10:00:00,66.91,67.16,66.79,66.99,32919.0,61.1378,61.3662,61.0281,61.2109,32919.0
2017-11-10 10:30:00,66.97,67.15,66.83,67.05,30427.0,61.1926,61.3571,61.0647,61.2657,30427.0
2017-11-10 11:00:00,67.06,67.27,67.02,67.15,44559.0,61.2748,61.4667,61.2383,61.3571,44559.0
2017-11-10 11:30:00,67.16,67.47,67.14,67.39,34481.0,61.3662,61.6495,61.3479,61.5764,34481.0
2017-11-10 12:00:00,67.36,67.61,67.31,67.56,26304.0,61.549,61.7774,61.5033,61.7317,26304.0
2017-11-10 12:30:00,67.55,67.56,67.26,67.29,24179.0,61.7226,61.7317,61.4576,61.485,24179.0
2017-11-10 13:00:00,67.29,67.38,67.29,67.3,57149.0,61.485,61.5672,61.485,61.4941,57149.0
2017-11-10 13:30:00,67.3,67.39,67.27,67.34,22957.0,61.4941,61.5764,61.4667,61.5307,22957.0
2017-11-10 14:00:00,67.34,67.37,67.28,67.35,22818.0,61.5307,61.5581,61.4759,61.5398,22818.0
2017-11-10 14:30:00,67.36,67.4,67.27,67.3,20262.0,61.549,61.5855,61.4667,61.4941,20262.0
2017-11-10 15:00:00,67.3,67.48,67.27,67.4,165666.0,61.4941,61.6586,61.4667,61.5855,165666.0
2017-11-10 15:30:00,67.4,67.43,67.22,67.25,150949.0,61.5855,61.6129,61.421,61.4485,150949.0
2017-11-13 09:30:00,67.02,67.75,67.02,67.66,67604.0,61.2383,61.9053,61.2383,61.8231,67604.0
2017-11-13 10:00:00,67.65,67.66,67.32,67.58,47401.0,61.8139,61.8231,61.5124,61.75,47401.0
2017-11-13 10:30:00,67.58,67.9,67.51,67.86,45940.0,61.75,62.0424,61.686,62.0058,45940.0
2017-11-13 11:00:00,67.86,67.88,67.64,67.78,15866.0,62.0058,62.0241,61.8048,61.9327,15866.0
2017-11-13 11:30:00,67.78,67.92,67.69,67.92,12622.0,61.9327,62.0607,61.8505,62.0607,12622.0
2017-11-13 12:00:00,67.87,67.99,67.82,67.84,37320.0,62.015,62.1246,61.9693,61.9876,37320.0
2017-11-13 12:30:00,67.84,67.89,67.64,67.75,93185.0,61.9876,62.0332,61.8048,61.9053,93185.0
2017-11-13 13:00:00,67.75,67.75,67.42,67.69,33959.0,61.9053,61.9053,61.6038,61.8505,33959.0
2017-11-13 13:30:00,67.7,67.76,67.52,67.63,26706.0,61.8596,61.9145,61.6952,61.7957,26706.0
2017-11-13 14:00:00,67.64,67.65,67.51,67.55,37079.0,61.8048,61.8139,61.686,61.7226,37079.0
2017-11-13 14:30:00,67.53,67.62,67.44,67.46,53304.0,61.7043,61.7865,61.6221,61.6403,53304.0
2017-11-13 15:00:00,67.45,67.55,67.41,67.48,42718.0,61.6312,61.7226,61.5947,61.6586,42718.0
2017-11-13 15:30:00,67.48,67.76,67.41,67.73,99047.0,61.6586,61.9145,61.5947,61.887,99047.0
2017-11-14 09:30:00,67.59,67.7,67.02,67.07,42482.0,61.7591,61.8596,61.2383,61.284,42482.0
2017-11-14 10:00:00,67.04,67.13,66.85,66.98,16649.0,61.2566,61.3388,61.083,61.2017,16649.0
2017-11-14 10:30:00,66.92,67.37,66.86,67.37,25028.0,61.1469,61.5581,61.0921,61.5581,25028.0
2017-11-14 11:00:00,67.41,67.41,67.22,67.29,26367.0,61.5947,61.5947,61.421,61.485,26367.0
2017-11-14 11:30:00,67.29,67.41,67.28,67.37,36941.0,61.485,61.5947,61.4759,61.5581,36941.0
2017-11-14 12:00:00,67.37,67.42,67.29,67.3,20212.0,61.5581,61.6038,61.485,61.4941,20212.0
2017-11-14 12:30:00,67.3,67.35,67.16,67.16,22590.0,61.4941,61.5398,61.3662,61.3662,22590.0
2017-11-14 13:00:00,67.16,67.21,67.11,67.2,10675.0,61.3662,61.4119,61.3205,61.4028,10675.0
2017-11-14 13:30:00,67.2,67.22,67.0,67.01,29850.0,61.4028,61.421,61.22,61.2292,29850.0
2017-11-14 14:00:00,67.04,67.05,66.89,66.92,23216.0,61.2566,61.2657,61.1195,61.1469,23216.0
2017-11-14 14:30:00,66.93,67.06,66.84,67.04,23967.0,61.1561,61.2748,61.0738,61.2566,23967.0
2017-11-14 15:00:00,67.05,67.12,67.04,67.06,42264.0,61.2657,61.3297,61.2566,61.2748,42264.0
2017-11-14 15:30:00,67.08,67.22,66.99,67.17,110450.0,61.2931,61.421,61.2109,61.3754,110450.0
2017-11-15 09:30:00,66.35,66.52,66.01,66.22,46105.0,60.6261,60.7814,60.3154,60.5073,46105.0
2017-11-15 10:00:00,66.22,66.27,65.99,65.99,30151.0,60.5073,60.553,60.2972,60.2972,30151.0
2017-11-15 10:30:00,65.98,66.17,65.94,66.12,22700.0,60.288,60.4616,60.2515,60.4159,22700.0
2017-11-15 11:00:00,66.14,66.26,66.07,66.2,16637.0,60.4342,60.5439,60.3703,60.489,16637.0
2017-11-15 11:30:00,66.23,66.33,66.17,66.23,16242.0,60.5164,60.6078,60.4616,60.5164,16242.0
2017-11-15 12:00:00,66.25,66.29,66.0,66.17,15474.0,60.5347,60.5713,60.3063,60.4616,15474.0
2017-11-15 12:30:00,66.19,66.24,66.1,66.23,20419.0,60.4799,60.5256,60.3977,60.5164,20419.0
2017-11-15 13:00:00,66.17,66.17,66.01,66.09,15933.0,60.4616,60.4616,60.3154,60.3885,15933.0
2017-11-15 13:30:00,66.1,66.13,65.97,65.99,16826.0,60.3977,60.4251,60.2789,60.2972,16826.0
2017-11-15 14:00:00,65.98,65.99,65.8,65.83,35466.0,60.288,60.2972,60.1235,60.151,35466.0
2017-11-15 14:30:00,65.81,66.02,65.8,65.96,31087.0,60.1327,60.3246,60.1235,60.2697,31087.0
2017-11-15 15:00:00,65.95,66.01,65.67,65.69,62153.0,60.2606,60.3154,60.0048,60.023,62153.0
2017-11-15 15:30:00,65.68,65.81,65.59,65.75,106426.0,60.0139,60.1327,59.9317,60.0779,106426.0
2017-11-16 09:30:00,65.78,66.4,65.78,66.21,79174.0,60.1053,60.6718,60.1053,60.4982,79174.0
2017-11-16 10:00:00,66.16,66.51,66.16,66.43,70454.0,60.4525,60.7723,60.4525,60.6992,70454.0
2017-11-16 10:30:00,66.43,66.43,66.17,66.17,21586.0,60.6992,60.6992,60.4616,60.4616,21586.0
2017-11-16 11:00:00,66.18,66.27,66.17,66.27,35776.0,60.4708,60.553,60.4616,60.553,35776.0
2017-11-16 11:30:00,66.3,66.52,66.29,66.51,13153.0,60.5804,60.7814,60.5713,60.7723,13153.0
2017-11-16 12:00:00,66.53,66.78,66.52,66.72,19798.0,60.7906,61.019,60.7814,60.9642,19798.0
2017-11-16 12:30:00,66.75,66.94,66.7,66.94,17337.0,60.9916,61.1652,60.9459,61.1652,17337.0
2017-11-16 13:00:00,66.96,67.07,66.81,66.84,28682.0,61.1835,61.284,61.0464,61.0738,28682.0
2017-11-16 13:30:00,66.82,66.82,66.58,66.69,28269.0,61.0555,61.0555,60.8363,60.9368,28269.0
2017-11-16 14:00:00,66.69,66.71,66.59,66.59,23569.0,60.9368,60.955,60.8454,60.8454,23569.0
2017-11-16 14:30:00,66.6,66.62,66.34,66.46,56326.0,60.8545,60.8728,60.617,60.7266,56326.0
2017-11-16 15:00:00,66.47,66.54,66.38,66.44,47814.0,60.7357,60.7997,60.6535,60.7083,47814.0
2017-11-16 15:30:00,66.43,66.48,66.38,66.4,71295.0,60.6992,60.7449,60.6535,60.6718,71295.0
2017-11-17 09:30:00,66.41,66.74,66.2,66.67,31109.0,60.6809,60.9825,60.489,60.9185,31109.0
2017-11-17 10:00:00,66.65,66.65,66.42,66.47,16428.0,60.9002,60.9002,60.6901,60.7357,16428.0
2017-11-17 10:30:00,66.43,66.58,66.42,66.48,12093.0,60.6992,60.8363,60.6901,60.7449,12093.0
2017-11-17 11:00:00,66.49,66.49,66.24,66.29,18367.0,60.754,60.754,60.5256,60.5713,18367.0
2017-11-17 11:30:00,66.27,66.34,66.09,66.34,19105.0,60.553,60.617,60.3885,60.617,19105.0
2017-11-17 12:00:00,66.31,66.54,66.31,66.41,18188.0,60.5895,60.7997,60.5895,60.6809,18188.0
2017-11-17 12:30:00,66.41,66.43,66.35,66.4,14589.0,60.6809,60.6992,60.6261,60.6718,14589.0
2017-11-17 13:00:00,66.41,66.5,66.38,66.39,15517.0,60.6809,60.7632,60.6535,60.6626,15517.0
2017-11-17 13:30:00,66.39,66.44,66.25,66.29,14153.0,60.6626,60.7083,60.5347,60.5713,14153.0
2017-11-17 14:00:00,66.26,66.31,66.17,66.26,21183.0,60.5439,60.5895,60.4616,60.5439,21183.0
2017-11-17 14:30:00,66.26,66.27,66.04,66.09,29680.0,60.5439,60.553,60.3428,60.3885,29680.0
2017-11-17 15:00:00,66.09,66.21,66.09,66.12,17984.0,60.3885,60.4982,60.3885,60.4159,17984.0
2017-11-17 15:30:00,66.11,66.16,66.03,66.11,67724.0,60.4068,60.4525,60.3337,60.4068,67724.0
2017-11-20 09:30:00,66.11,66.42,66.09,66.42,25070.0,60.4068,60.6901,60.3885,60.6901,25070.0
2017-11-20 10:00:00,66.46,66.6,66.32,66.45,22971.0,60.7266,60.8545,60.5987,60.7175,22971.0
2017-11-20 10:30:00,66.42,66.58,66.41,66.56,24389.0,60.6901,60.8363,60.6809,60.818,24389.0
2017-11-20 11:00:00,66.55,66.62,66.5,66.54,11923.0,60.8088,60.8728,60.7632,60.7997,11923.0
2017-11-20 11:30:00,66.53,66.81,66.45,66.81,137034.0,60.7906,61.0464,60.7175,61.0464,137034.0
2017-11-20 12:00:00,66.81,66.87,66.73,66.78,13269.0,61.0464,61.1012,60.9733,61.019,13269.0
2017-11-20 12:30:00,66.77,66.92,66.76,66.9,30538.0,61.0099,61.1469,61.0007,61.1286,30538.0
2017-11-20 13:00:00,66.92,67.15,66.92,67.15,17897.0,61.1469,61.3571,61.1469,61.3571,17897.0
2017-11-20 13:30:00,67.13,67.15,67.02,67.1,10827.0,61.3388,61.3571,61.2383,61.3114,10827.0
2017-11-20 14:00:00,67.09,67.1,66.81,66.85,55655.0,61.3023,61.3114,61.0464,61.083,55655.0
2017-11-20 14:30:00,66.86,66.96,66.86,66.96,43039.0,61.0921,61.1835,61.0921,61.1835,43039.0
2017-11-20 15:00:00,66.97,66.97,66.86,66.88,39063.0,61.1926,61.1926,61.0921,61.1104,39063.0
2017-11-20 15:30:00,66.88,66.88,66.7,66.72,148421.0,61.1104,61.1104,60.9459,60.9642,148421.0
2017-11-21 09:30:00,67.06,67.28,66.82,66.82,56495.0,61.2748,61.4759,61.0555,61.0555,56495.0
2017-11-21 10:00:00,66.78,66.95,66.65,66.95,19505.0,61.019,61.1743,60.9002,61.1743,19505.0
2017-11-21 10:30:00,66.93,66.93,66.72,66.74,28598.0,61.1561,61.1561,60.9642,60.9825,28598.0
2017-11-21 11:00:00,66.78,66.78,66.52,66.6,17868.0,61.019,61.019,60.7814,60.8545,17868.0
2017-11-21 11:30:00,66.6,66.6,66.51,66.53,26628.0,60.8545,60.8545,60.7723,60.7906,26628.0
2017-11-21 12:00:00,66.53,66.56,66.4,66.4,21940.0,60.7906,60.818,60.6718,60.6718,21940.0
2017-11-21 12:30:00,66.42,66.51,66.33,66.4,20153.0,60.6901,60.7723,60.6078,60.6718,20153.0
2017-11-21 13:00:00,66.4,66.45,66.33,66.39,12045.0,60.6718,60.7175,60.6078,60.6626,12045.0
2017-11-21 13:30:00,66.39,66.45,66.3,66.35,23539.0,60.6626,60.7175,60.5804,60.6261,23539.0
2017-11-21 14:00:00,66.36,66.42,66.22,66.27,32302.0,60.6352,60.6901,60.5073,60.553,32302.0
2017-11-21 14:30:00,66.29,66.36,66.25,66.35,24511.0,60.5713,60.6352,60.5347,60.6261,24511.0
2017-11-21 15:00:00,66.36,66.42,66.29,66.37,48199.0,60.6352,60.6901,60.5713,60.6444,48199.0
2017-11-21 15:30:00,66.36,66.45,66.32,66.41,99761.0,60.6352,60.7175,60.5987,60.6809,99761.0
2017-11-22 09:30:00,66.17,66.57,66.17,66.45,31161.0,60.6531,61.0198,60.6531,60.9098,31161.0
2017-11-22 10:00:00,66.44,66.49,66.35,66.45,15473.0,60.9006,60.9465,60.8181,60.9098,15473.0
2017-11-22 10:30:00,66.45,66.48,66.35,66.36,24345.0,60.9098,60.9373,60.8181,60.8273,24345.0
2017-11-22 11:00:00,66.38,66.4,66.3,66.37,9112.0,60.8456,60.864,60.7723,60.8365,9112.0
2017-11-22 11:30:00,66.37,66.4,66.33,66.4,30931.0,60.8365,60.864,60.7998,60.864,30931.0
2017-11-22 12:00:00,66.4,66.4,66.31,66.37,17634.0,60.864,60.864,60.7815,60.8365,17634.0
2017-11-22 12:30:00,66.35,66.39,66.28,66.28,10224.0,60.8181,60.8548,60.754,60.754,10224.0
2017-11-22 13:00:00,66.28,66.38,66.22,66.38,11705.0,60.754,60.8456,60.699,60.8456,11705.0
2017-11-22 13:30:00,66.37,66.4,66.34,66.38,15646.0,60.8365,60.864,60.809,60.8456,15646.0
2017-11-22 14:00:00,66.4,66.4,66.35,66.39,38449.0,60.864,60.864,60.8181,60.8548,38449.0
2017-11-22 14:30:00,66.36,66.41,66.29,66.29,28630.0,60.8273,60.8731,60.7631,60.7631,28630.0
2017-11-22 15:00:00,66.29,66.3,66.17,66.3,33465.0,60.7631,60.7723,60.6531,60.7723,33465.0
2017-11-22 15:30:00,66.3,66.39,66.26,66.28,100001.0,60.7723,60.8548,60.7356,60.754,100001.0
2017-11-24 09:30:00,66.54,66.54,65.98,66.08,13354.0,60.9923,60.9923,60.479,60.5706,13354.0
2017-11-24 10:00:00,66.09,66.21,66.07,66.15,5416.0,60.5798,60.6898,60.5615,60.6348,5416.0
2017-11-24 10:30:00,66.12,66.2,66.04,66.06,9321.0,60.6073,60.6806,60.534,60.5523,9321.0
2017-11-24 11:00:00,66.07,66.21,66.03,66.17,13382.0,60.5615,60.6898,60.5248,60.6531,13382.0
2017-11-24 11:30:00,66.17,66.29,66.14,66.29,8901.0,60.6531,60.7631,60.6256,60.7631,8901.0
2017-11-24 12:00:00,66.29,66.32,66.12,66.13,19525.0,60.7631,60.7906,60.6073,60.6165,19525.0
2017-11-24 12:30:00,66.17,66.44,66.17,66.35,34000.0,60.6531,60.9006,60.6531,60.8181,34000.0
2017-11-27 09:30:00,66.32,66.58,66.04,66.33,75308.0,60.7906,61.0289,60.534,60.7998,75308.0
2017-11-27 10:00:00,66.33,66.34,66.19,66.2,12917.0,60.7998,60.809,60.6715,60.6806,12917.0
2017-11-27 10:30:00,66.23,66.3,66.2,66.29,12408.0,60.7081,60.7723,60.6806,60.7631,12408.0
2017-11-27 11:00:00,66.28,66.3,66.01,66.01,14605.0,60.754,60.7723,60.5065,60.5065,14605.0
2017-11-27 11:30:00,66.05,66.14,66.0,66.14,12550.0,60.5431,60.6256,60.4973,60.6256,12550.0
2017-11-27 12:00:00,66.15,66.33,66.15,66.28,42326.0,60.6348,60.7998,60.6348,60.754,42326.0
2017-11-27 12:30:00,66.27,66.3,66.16,66.16,10426.0,60.7448,60.7723,60.644,60.644,10426.0
2017-11-27 13:00:00,66.16,66.3,66.16,66.29,14448.0,60.644,60.7723,60.644,60.7631,14448.0
2017-11-27 13:30:00,66.3,66.49,66.26,66.43,43556.0,60.7723,60.9465,60.7356,60.8915,43556.0
2017-11-27 14:00:00,66.45,66.62,66.39,66.56,66147.0,60.9098,61.0656,60.8548,61.0106,66147.0
2017-11-27 14:30:00,66.55,66.59,66.5,66.54,41449.0,61.0014,61.0381,60.9556,60.9923,41449.0
2017-11-27 15:00:00,66.54,66.55,66.47,66.52,106777.0,60.9923,61.0014,60.9281,60.9739,106777.0
2017-11-27 15:30:00,66.52,66.53,66.42,66.46,80596.0,60.9739,60.9831,60.8823,60.919,80596.0
2017-11-28 09:30:00,66.72,67.43,66.54,67.43,191470.0,61.1573,61.8081,60.9923,61.8081,191470.0
2017-11-28 10:00:00,67.45,68.01,67.38,67.81,55441.0,61.8264,62.3397,61.7622,62.1564,55441.0
2017-11-28 10:30:00,67.83,68.55,67.78,68.37,111160.0,62.1747,62.8347,62.1289,62.6697,111160.0
2017-11-28 11:00:00,68.33,68.64,68.28,68.51,115535.0,62.633,62.9172,62.5872,62.798,115535.0
2017-11-28 11:30:00,68.49,68.91,68.49,68.86,45138.0,62.7797,63.1647,62.7797,63.1189,45138.0
2017-11-28 12:00:00,68.88,68.88,68.63,68.74,40451.0,63.1372,63.1372,62.908,63.0089,40451.0
2017-11-28 12:30:00,68.72,68.73,68.42,68.64,38575.0,62.9905,62.9997,62.7155,62.9172,38575.0
2017-11-28 13:00:00,68.64,68.77,68.64,68.67,22991.0,62.9172,63.0364,62.9172,62.9447,22991.0
2017-11-28 13:30:00,68.66,68.79,68.51,68.51,11655.0,62.9355,63.0547,62.798,62.798,11655.0
2017-11-28 14:00:00,68.51,68.73,68.43,68.71,29811.0,62.798,62.9997,62.7247,62.9814,29811.0
2017-11-28 14:30:00,68.7,69.25,68.7,69.16,40445.0,62.9722,63.4763,62.9722,63.3938,40445.0
2017-11-28 15:00:00,69.16,69.45,68.98,69.31,56588.0,63.3938,63.6597,63.2288,63.5313,56588.0
2017-11-28 15:30:00,69.31,69.47,69.22,69.4,105705.0,63.5313,63.678,63.4488,63.6138,105705.0
2017-11-29 09:30:00,69.42,69.68,69.01,69.22,58095.0,63.6322,63.8705,63.2563,63.4488,58095.0
2017-11-29 10:00:00,69.24,69.45,68.6,68.73,66829.0,63.4672,63.6597,62.8805,62.9997,66829.0
2017-11-29 10:30:00,68.73,69.07,68.55,68.55,68994.0,62.9997,63.3113,62.8347,62.8347,68994.0
2017-11-29 11:00:00,68.57,68.8,68.45,68.67,29462.0,62.853,63.0639,62.743,62.9447,29462.0
2017-11-29 11:30:00,68.64,68.7,68.19,68.25,48800.0,62.9172,62.9722,62.5047,62.5597,48800.0
2017-11-29 12:00:00,68.12,68.41,68.0,68.37,31307.0,62.4406,62.7064,62.3306,62.6697,31307.0
2017-11-29 12:30:00,68.37,68.75,68.3,68.46,56458.0,62.6697,63.018,62.6055,62.7522,56458.0
2017-11-29 13:00:00,68.47,68.53,68.3,68.51,32969.0,62.7614,62.8164,62.6055,62.798,32969.0
2017-11-29 13:30:00,68.53,68.78,68.52,68.66,21199.0,62.8164,63.0455,62.8072,62.9355,21199.0
2017-11-29 14:00:00,68.66,68.95,68.65,68.76,30841.0,62.9355,63.2014,62.9264,63.0272,30841.0
2017-11-29 14:30:00,68.78,69.02,68.64,68.83,42557.0,63.0455,63.2655,62.9172,63.0914,42557.0
2017-11-29 15:00:00,68.81,68.88,68.73,68.81,35974.0,63.073,63.1372,62.9997,63.073,35974.0
2017-11-29 15:30:00,68.81,69.09,68.72,68.89,144531.0,63.073,63.3297,62.9905,63.1464,144531.0
2017-11-30 09:30:00,69.42,69.42,68.02,68.17,60704.0,63.6322,63.6322,62.3489,62.4864,60704.0
2017-11-30 10:00:00,68.18,69.0,68.16,68.84,45859.0,62.4955,63.2472,62.4772,63.1005,45859.0
2017-11-30 10:30:00,68.86,68.93,68.62,68.86,60756.0,63.1189,63.183,62.8989,63.1189,60756.0
2017-11-30 11:00:00,68.85,69.25,68.71,69.23,58170.0,63.1097,63.4763,62.9814,63.458,58170.0
2017-11-30 11:30:00,69.22,69.46,69.2,69.3,29308.0,63.4488,63.6688,63.4305,63.5222,29308.0
2017-11-30 12:00:00,69.3,69.64,69.27,69.6,68061.0,63.5222,63.8338,63.4947,63.7972,68061.0
2017-11-30 12:30:00,69.6,69.99,69.49,69.61,107676.0,63.7972,64.1546,63.6963,63.8063,107676.0
2017-11-30 13:00:00,69.58,69.82,69.56,69.75,48414.0,63.7788,63.9988,63.7605,63.9347,48414.0
2017-11-30 13:30:00,69.74,69.99,69.74,69.91,61138.0,63.9255,64.1546,63.9255,64.0813,61138.0
2017-11-30 14:00:00,69.91,69.95,69.46,69.58,29461.0,64.0813,64.118,63.6688,63.7788,29461.0
2017-11-30 14:30:00,69.61,69.9,69.59,69.83,68864.0,63.8063,64.0721,63.788,64.008,68864.0
2017-11-30 15:00:00,69.81,69.9,69.55,69.9,99670.0,63.9896,64.0721,63.7513,64.0721,99670.0
2017-11-30 15:30:00,69.91,70.11,69.75,70.01,213015.0,64.0813,64.2646,63.9347,64.173,213015.0
2017-12-01 09:30:00,69.83,69.9,68.65,68.65,25347.0,64.008,64.0721,62.9264,62.9264,25347.0
2017-12-01 10:00:00,68.67,69.23,68.65,69.07,37394.0,62.9447,63.458,62.9264,63.3113,37394.0
2017-12-01 10:30:00,69.05,69.18,69.03,69.05,21920.0,63.293,63.4122,63.2747,63.293,21920.0
2017-12-01 11:00:00,69.08,69.1,67.45,67.64,19040.0,63.3205,63.3388,61.8264,62.0006,19040.0
2017-12-01 11:30:00,67.57,68.4,67.11,68.25,51629.0,61.9364,62.6972,61.5148,62.5597,51629.0
2017-12-01 12:00:00,68.25,68.68,68.25,68.45,28982.0,62.5597,62.9539,62.5597,62.743,28982.0
2017-12-01 12:30:00,68.42,68.81,68.29,68.78,21744.0,62.7155,63.073,62.5964,63.0455,21744.0
2017-12-01 13:00:00,68.72,68.97,68.72,68.85,16592.0,62.9905,63.2197,62.9905,63.1097,16592.0
2017-12-01 13:30:00,68.87,69.22,68.84,69.21,32840.0,63.128,63.4488,63.1005,63.4397,32840.0
2017-12-01 14:00:00,69.26,69.43,69.19,69.4,21007.0,63.4855,63.6413,63.4213,63.6138,21007.0
2017-12-01 14:30:00,69.4,69.41,68.97,69.07,21727.0,63.6138,63.623,63.2197,63.3113,21727.0
2017-12-01 15:00:00,69.05,69.15,68.96,69.12,27118.0,63.293,63.3847,63.2105,63.3572,27118.0
2017-12-01 15:30:00,69.12,69.41,69.12,69.13,114765.0,63.3572,63.623,63.3572,63.3663,114765.0
2017-12-04 09:30:00,69.3,70.25,69.17,69.99,101654.0,63.5222,64.393,63.403,64.1546,101654.0
2017-12-04 10:00:00,69.98,70.0,69.11,69.12,32736.0,64.1455,64.1638,63.348,63.3572,32736.0
2017-12-04 10:30:00,69.18,69.5,69.11,69.5,28312.0,63.4122,63.7055,63.348,63.7055,28312.0
2017-12-04 11:00:00,69.42,69.68,69.25,69.57,18670.0,63.6322,63.8705,63.4763,63.7697,18670.0
2017-12-04 11:30:00,69.59,70.11,69.48,69.97,39420.0,63.788,64.2646,63.6872,64.1363,39420.0
2017-12-04 12:00:00,70.0,70.02,69.82,69.99,26170.0,64.1638,64.1821,63.9988,64.1546,26170.0
2017-12-04 12:30:00,70.0,70.44,69.99,70.35,32722.0,64.1638,64.5671,64.1546,64.4846,32722.0
2017-12-04 13:00:00,70.38,70.55,70.36,70.5,40265.0,64.5121,64.668,64.4938,64.6221,40265.0
2017-12-04 13:30:00,70.5,70.55,70.23,70.44,89665.0,64.6221,64.668,64.3746,64.5671,89665.0
2017-12-04 14:00:00,70.46,70.47,70.32,70.35,47930.0,64.5855,64.5946,64.4571,64.4846,47930.0
2017-12-04 14:30:00,70.34,70.35,70.22,70.34,45793.0,64.4755,64.4846,64.3655,64.4755,45793.0
2017-12-04 15:00:00,70.33,70.4,70.26,70.32,75547.0,64.4663,64.5305,64.4021,64.4571,75547.0
2017-12-04 15:30:00,70.3,70.38,70.13,70.15,211284.0,64.4388,64.5121,64.283,64.3013,211284.0
2017-12-05 09:30:00,69.94,70.45,69.75,70.29,45968.0,64.1088,64.5763,63.9347,64.4296,45968.0
2017-12-05 10:00:00,70.29,70.51,69.92,70.01,39543.0,64.4296,64.6313,64.0905,64.173,39543.0
2017-12-05 10:30:00,69.99,70.29,69.97,70.18,25464.0,64.1546,64.4296,64.1363,64.3288,25464.0
2017-12-05 11:00:00,70.19,70.67,70.12,70.62,42229.0,64.338,64.7779,64.2738,64.7321,42229.0
2017-12-05 11:30:00,70.58,70.65,70.25,70.27,10641.0,64.6955,64.7596,64.393,64.4113,10641.0
2017-12-05 12:00:00,70.25,70.31,69.94,69.97,10292.0,64.393,64.448,64.1088,64.1363,10292.0
2017-12-05 12:30:00,69.99,70.11,69.94,70.0,19513.0,64.1546,64.2646,64.1088,64.1638,19513.0
2017-12-05 13:00:00,69.99,70.21,69.94,70.14,17263.0,64.1546,64.3563,64.1088,64.2921,17263.0
2017-12-05 13:30:00,70.15,70.2,70.01,70.01,24132.0,64.3013,64.3471,64.173,64.173,24132.0
2017-12-05 14:00:00,70.05,70.05,69.83,69.85,19915.0,64.2096,64.2096,64.008,64.0263,19915.0
2017-12-05 14:30:00,69.8,69.8,69.34,69.39,15286.0,63.9805,63.9805,63.5588,63.6047,15286.0
2017-12-05 15:00:00,69.33,69.57,69.29,69.56,39369.0,63.5497,63.7697,63.513,63.7605,39369.0
2017-12-05 15:30:00,69.59,69.6,69.3,69.43,69573.0,63.788,63.7972,63.5222,63.6413,69573.0
2017-12-06 09:30:00,69.0,69.0,68.02,68.83,67305.0,63.2472,63.2472,62.3489,63.0914,67305.0
2017-12-06 10:00:00,68.89,69.02,68.64,69.0,49630.0,63.1464,63.2655,62.9172,63.2472,49630.0
2017-12-06 10:30:00,69.03,69.18,68.68,69.13,34235.0,63.2747,63.4122,62.9539,63.3663,34235.0
2017-12-06 11:00:00,69.08,69.12,68.79,68.83,18067.0,63.3205,63.3572,63.0547,63.0914,18067.0
2017-12-06 11:30:00,68.78,68.85,68.63,68.78,29134.0,63.0455,63.1097,62.908,63.0455,29134.0
2017-12-06 12:00:00,68.76,68.85,68.5,68.51,28636.0,63.0272,63.1097,62.7889,62.798,28636.0
2017-12-06 12:30:00,68.48,68.72,68.46,68.55,15849.0,62.7705,62.9905,62.7522,62.8347,15849.0
2017-12-06 13:00:00,68.5,68.5,68.27,68.33,15530.0,62.7889,62.7889,62.578,62.633,15530.0
2017-12-06 13:30:00,68.29,68.41,68.27,68.39,24012.0,62.5964,62.7064,62.578,62.688,24012.0
2017-12-06 14:00:00,68.38,68.59,68.35,68.41,20498.0,62.6789,62.8714,62.6514,62.7064,20498.0
2017-12-06 14:30:00,68.41,68.57,68.37,68.48,26402.0,62.7064,62.853,62.6697,62.7705,26402.0
2017-12-06 15:00:00,68.49,68.64,68.4,68.59,52837.0,62.7797,62.9172,62.6972,62.8714,52837.0
2017-12-06 15:30:00,68.57,68.62,68.34,68.46,72280.0,62.853,62.8989,62.6422,62.7522,72280.0
2017-12-07 09:30:00,68.22,68.99,68.18,68.6,37272.0,62.5322,63.238,62.4955,62.8805,37272.0
2017-12-07 10:00:00,68.67,68.79,68.3,68.78,39815.0,62.9447,63.0547,62.6055,63.0455,39815.0
2017-12-07 10:30:00,68.79,69.09,68.79,68.94,22915.0,63.0547,63.3297,63.0547,63.1922,22915.0
2017-12-07 11:00:00,68.95,69.04,68.83,68.94,17673.0,63.2014,63.2838,63.0914,63.1922,17673.0
2017-12-07 11:30:00,68.98,69.09,68.84,68.85,10905.0,63.2288,63.3297,63.1005,63.1097,10905.0
2017-12-07 12:00:00,68.87,68.94,68.77,68.87,9304.0,63.128,63.1922,63.0364,63.128,9304.0
2017-12-07 12:30:00,68.91,69.1,68.83,69.1,14601.0,63.1647,63.3388,63.0914,63.3388,14601.0
2017-12-07 13:00:00,69.1,69.36,69.1,69.11,21298.0,63.3388,63.5772,63.3388,63.348,21298.0
2017-12-07 13:30:00,69.11,69.2,68.94,68.98,7665.0,63.348,63.4305,63.1922,63.2288,7665.0
2017-12-07 14:00:00,68.96,69.15,68.94,68.99,10102.0,63.2105,63.3847,63.1922,63.238,10102.0
2017-12-07 14:30:00,69.04,69.24,69.01,69.2,17743.0,63.2838,63.4672,63.2563,63.4305,17743.0
2017-12-07 15:00:00,69.17,69.39,69.14,69.18,22811.0,63.403,63.6047,63.3755,63.4122,22811.0
2017-12-07 15:30:00,69.17,69.24,68.95,69.02,113395.0,63.403,63.4672,63.2014,63.2655,113395.0
2017-12-08 09:30:00,69.55,69.79,69.4,69.46,49456.0,63.7513,63.9713,63.6138,63.6688,49456.0
2017-12-08 10:00:00,69.48,69.7,69.42,69.51,35150.0,63.6872,63.8888,63.6322,63.7147,35150.0
2017-12-08 10:30:00,69.52,69.68,69.48,69.64,19975.0,63.7238,63.8705,63.6872,63.8338,19975.0
2017-12-08 11:00:00,69.65,69.69,69.49,69.63,24724.0,63.843,63.8797,63.6963,63.8247,24724.0
2017-12-08 11:30:00,69.59,69.75,69.53,69.62,19863.0,63.788,63.9347,63.733,63.8155,19863.0
2017-12-08 12:00:00,69.62,69.92,69.61,69.8,32802.0,63.8155,64.0905,63.8063,63.9805,32802.0
2017-12-08 12:30:00,69.85,70.09,69.78,70.01,20844.0,64.0263,64.2463,63.9622,64.173,20844.0
2017-12-08 13:00:00,70.02,70.09,69.91,70.01,16511.0,64.1821,64.2463,64.0813,64.173,16511.0
2017-12-08 13:30:00,70.01,70.07,69.88,70.02,20863.0,64.173,64.228,64.0538,64.1821,20863.0
2017-12-08 14:00:00,70.0,70.05,69.78,69.93,35429.0,64.1638,64.2096,63.9622,64.0996,35429.0
2017-12-08 14:30:00,69.91,69.98,69.89,69.97,25744.0,64.0813,64.1455,64.063,64.1363,25744.0
2017-12-08 15:00:00,69.95,70.0,69.83,69.88,36467.0,64.118,64.1638,64.008,64.0538,36467.0
2017-12-08 15:30:00,69.88,69.96,69.65,69.79,147060.0,64.0538,64.1271,63.843,63.9713,147060.0
2017-12-11 09:30:00,69.53,69.88,69.52,69.71,90249.0,63.733,64.0538,63.7238,63.898,90249.0
2017-12-11 10:00:00,69.67,70.11,69.66,69.82,30709.0,63.8613,64.2646,63.8522,63.9988,30709.0
2017-12-11 10:30:00,69.84,70.25,69.76,70.22,40482.0,64.0171,64.393,63.9438,64.3655,40482.0
2017-12-11 11:00:00,70.15,70.15,69.96,69.96,18008.0,64.3013,64.3013,64.1271,64.1271,18008.0
2017-12-11 11:30:00,69.98,70.15,69.96,70.02,12391.0,64.1455,64.3013,64.1271,64.1821,12391.0
2017-12-11 12:00:00,70.06,70.24,69.99,70.24,13992.0,64.2188,64.3838,64.1546,64.3838,13992.0
2017-12-11 12:30:00,70.21,70.22,70.08,70.08,20044.0,64.3563,64.3655,64.2371,64.2371,20044.0
2017-12-11 13:00:00,70.12,70.13,69.96,70.02,12691.0,64.2738,64.283,64.1271,64.1821,12691.0
2017-12-11 13:30:00,69.98,70.16,69.98,70.12,12932.0,64.1455,64.3105,64.1455,64.2738,12932.0
2017-12-11 14:00:00,70.13,70.19,70.03,70.1,16795.0,64.283,64.338,64.1913,64.2555,16795.0
2017-12-11 14:30:00,70.09,70.14,70.06,70.14,16298.0,64.2463,64.2921,64.2188,64.2921,16298.0
2017-12-11 15:00:00,70.14,70.25,70.0,70.01,31913.0,64.2921,64.393,64.1638,64.173,31913.0
2017-12-11 15:30:00,70.04,70.3,70.01,70.27,74300.0,64.2005,64.4388,64.173,64.4113,74300.0
2017-12-12 09:30:00,70.32,70.49,69.52,70.27,45213.0,64.4571,64.613,63.7238,64.4113,45213.0
2017-12-12 10:00:00,70.28,70.34,70.18,70.19,17937.0,64.4205,64.4755,64.3288,64.338,17937.0
2017-12-12 10:30:00,70.19,70.27,70.16,70.22,31203.0,64.338,64.4113,64.3105,64.3655,31203.0
2017-12-12 11:00:00,70.22,70.31,70.17,70.2,22508.0,64.3655,64.448,64.3196,64.3471,22508.0
2017-12-12 11:30:00,70.24,70.41,70.19,70.3,10998.0,64.3838,64.5396,64.338,64.4388,10998.0
2017-12-12 12:00:00,70.31,70.38,70.17,70.19,15068.0,64.448,64.5121,64.3196,64.338,15068.0
2017-12-12 12:30:00,70.2,70.28,70.14,70.17,40675.0,64.3471,64.4205,64.2921,64.3196,40675.0
2017-12-12 13:00:00,70.19,70.23,70.16,70.2,11565.0,64.338,64.3746,64.3105,64.3471,11565.0
2017-12-12 13:30:00,70.2,70.25,70.15,70.17,50511.0,64.3471,64.393,64.3013,64.3196,50511.0
2017-12-12 14:00:00,70.2,70.24,70.16,70.19,21461.0,64.3471,64.3838,64.3105,64.338,21461.0
2017-12-12 14:30:00,70.19,70.24,70.14,70.19,22759.0,64.338,64.3838,64.2921,64.338,22759.0
2017-12-12 15:00:00,70.19,70.23,70.16,70.2,43956.0,64.338,64.3746,64.3105,64.3471,43956.0
2017-12-12 15:30:00,70.2,70.25,70.14,70.2,125463.0,64.3471,64.393,64.2921,64.3471,125463.0
2017-12-13 09:30:00,69.82,70.22,69.71,70.13,49964.0,63.9988,64.3655,63.898,64.283,49964.0
2017-12-13 10:00:00,70.05,70.15,69.87,70.13,15326.0,64.2096,64.3013,64.0446,64.283,15326.0
2017-12-13 10:30:00,70.15,70.2,69.89,69.96,21691.0,64.3013,64.3471,64.063,64.1271,21691.0
2017-12-13 11:00:00,69.96,70.15,69.86,69.99,18335.0,64.1271,64.3013,64.0355,64.1546,18335.0
2017-12-13 11:30:00,69.96,70.01,69.79,69.85,32101.0,64.1271,64.173,63.9713,64.0263,32101.0
2017-12-13 12:00:00,69.85,69.94,69.71,69.89,25699.0,64.0263,64.1088,63.898,64.063,25699.0
2017-12-13 12:30:00,69.93,70.03,69.87,69.95,13244.0,64.0996,64.1913,64.0446,64.118,13244.0
2017-12-13 13:00:00,69.92,69.92,69.72,69.75,14138.0,64.0905,64.0905,63.9072,63.9347,14138.0
2017-12-13 13:30:00,69.77,69.83,69.67,69.77,17275.0,63.953,64.008,63.8613,63.953,17275.0
2017-12-13 14:00:00,69.78,69.99,69.76,69.93,48219.0,63.9622,64.1546,63.9438,64.0996,48219.0
2017-12-13 14:30:00,69.92,70.01,69.88,69.88,17178.0,64.0905,64.173,64.0538,64.0538,17178.0
2017-12-13 15:00:00,69.86,69.92,69.75,69.81,25916.0,64.0355,64.0905,63.9347,63.9896,25916.0
2017-12-13 15:30:00,69.79,69.87,69.52,69.63,67499.0,63.9713,64.0446,63.7238,63.8247,67499.0
2017-12-14 09:30:00,69.67,69.67,68.94,69.19,22636.0,63.8613,63.8613,63.1922,63.4213,22636.0
2017-12-14 10:00:00,69.29,69.29,68.69,68.7,15323.0,63.513,63.513,62.963,62.9722,15323.0
2017-12-14 10:30:00,68.73,68.82,68.52,68.7,15040.0,62.9997,63.0822,62.8072,62.9722,15040.0
2017-12-14 11:00:00,68.67,68.68,68.39,68.61,47747.0,62.9447,62.9539,62.688,62.8897,47747.0
2017-12-14 11:30:00,68.63,68.63,68.37,68.43,40032.0,62.908,62.908,62.6697,62.7247,40032.0
2017-12-14 12:00:00,68.43,68.47,68.37,68.41,85410.0,62.7247,62.7614,62.6697,62.7064,85410.0
2017-12-14 12:30:00,68.42,68.54,68.33,68.34,12224.0,62.7155,62.8255,62.633,62.6422,12224.0
2017-12-14 13:00:00,68.33,68.4,68.16,68.21,12683.0,62.633,62.6972,62.4772,62.523,12683.0
2017-12-14 13:30:00,68.21,68.24,68.01,68.02,14529.0,62.523,62.5505,62.3397,62.3489,14529.0
2017-12-14 14:00:00,68.0,68.13,67.75,67.75,21186.0,62.3306,62.4497,62.1014,62.1014,21186.0
2017-12-14 14:30:00,67.75,67.89,67.61,67.8,30692.0,62.1014,62.2297,61.9731,62.1472,30692.0
2017-12-14 15:00:00,67.79,67.88,67.64,67.83,30242.0,62.1381,62.2206,62.0006,62.1747,30242.0
2017-12-14 15:30:00,67.85,67.92,67.58,67.6,108862.0,62.1931,62.2572,61.9456,61.9639,108862.0
2017-12-15 09:30:00,67.34,67.79,67.3,67.61,62312.0,61.7256,62.1381,61.6889,61.9731,62312.0
2017-12-15 10:00:00,67.61,67.7,67.29,67.59,73465.0,61.9731,62.0556,61.6798,61.9547,73465.0
2017-12-15 10:30:00,67.58,67.79,67.24,67.68,46860.0,61.9456,62.1381,61.6339,62.0372,46860.0
2017-12-15 11:00:00,67.69,68.17,67.49,68.14,53337.0,62.0464,62.4864,61.8631,62.4589,53337.0
2017-12-15 11:30:00,68.18,68.36,67.91,68.01,22066.0,62.4955,62.6605,62.2481,62.3397,22066.0
2017-12-15 12:00:00,68.06,68.13,67.94,68.02,43086.0,62.3856,62.4497,62.2756,62.3489,43086.0
2017-12-15 12:30:00,68.05,68.12,68.02,68.12,32310.0,62.3764,62.4406,62.3489,62.4406,32310.0
2017-12-15 13:00:00,68.13,68.13,67.91,67.94,15433.0,62.4497,62.4497,62.2481,62.2756,15433.0
2017-12-15 13:30:00,67.91,68.11,67.87,68.0,38472.0,62.2481,62.4314,62.2114,62.3306,38472.0
2017-12-15 14:00:00,67.98,68.12,67.9,68.11,65461.0,62.3122,62.4406,62.2389,62.4314,65461.0
2017-12-15 14:30:00,68.11,68.44,68.07,68.36,38048.0,62.4314,62.7339,62.3947,62.6605,38048.0
2017-12-15 15:00:00,68.35,68.53,68.34,68.49,97574.0,62.6514,62.8164,62.6422,62.7797,97574.0
2017-12-15 15:30:00,68.46,68.48,68.02,68.42,136215.0,62.7522,62.7705,62.3489,62.7155,136215.0
2017-12-18 09:30:00,69.0,70.35,67.93,70.13,68268.0,63.2472,64.4846,62.2664,64.283,68268.0
2017-12-18 10:00:00,70.13,70.57,70.0,70.19,46511.0,64.283,64.6863,64.1638,64.338,46511.0
2017-12-18 10:30:00,70.17,70.63,70.15,70.49,33858.0,64.3196,64.7413,64.3013,64.613,33858.0
2017-12-18 11:00:00,70.49,70.64,70.4,70.64,28653.0,64.613,64.7504,64.5305,64.7504,28653.0
2017-12-18 11:30:00,70.6,70.83,70.6,70.7,31970.0,64.7138,64.9246,64.7138,64.8054,31970.0
2017-12-18 12:00:00,70.74,70.93,70.71,70.85,37913.0,64.8421,65.0163,64.8146,64.9429,37913.0
2017-12-18 12:30:00,70.89,70.94,70.53,70.56,45627.0,64.9796,65.0254,64.6496,64.6771,45627.0
2017-12-18 13:00:00,70.54,70.6,70.27,70.33,38189.0,64.6588,64.7138,64.4113,64.4663,38189.0
2017-12-18 13:30:00,70.36,70.42,70.1,70.19,27862.0,64.4938,64.5488,64.2555,64.338,27862.0
2017-12-18 14:00:00,70.2,70.23,70.03,70.03,27932.0,64.3471,64.3746,64.1913,64.1913,27932.0
2017-12-18 14:30:00,70.02,70.27,70.0,70.24,23045.0,64.1821,64.4113,64.1638,64.3838,23045.0
2017-12-18 15:00:00,70.22,70.22,69.99,70.06,47258.0,64.3655,64.3655,64.1546,64.2188,47258.0
2017-12-18 15:30:00,70.05,70.27,69.94,70.1,149666.0,64.2096,64.4113,64.1088,64.2555,149666.0
2017-12-19 09:30:00,70.11,70.85,70.0,70.73,31115.0,64.2646,64.9429,64.1638,64.8329,31115.0
2017-12-19 10:00:00,70.73,70.85,70.57,70.66,47346.0,64.8329,64.9429,64.6863,64.7688,47346.0
2017-12-19 10:30:00,70.66,70.68,70.37,70.48,27227.0,64.7688,64.7871,64.503,64.6038,27227.0
2017-12-19 11:00:00,70.52,70.55,70.35,70.45,41490.0,64.6405,64.668,64.4846,64.5763,41490.0
2017-12-19 11:30:00,70.41,70.41,69.79,69.82,15142.0,64.5396,64.5396,63.9713,63.9988,15142.0
2017-12-19 12:00:00,69.82,69.91,69.57,69.66,19026.0,63.9988,64.0813,63.7697,63.8522,19026.0
2017-12-19 12:30:00,69.59,69.82,69.57,69.82,17107.0,63.788,63.9988,63.7697,63.9988,17107.0
2017-12-19 13:00:00,69.8,70.01,69.78,69.96,9042.0,63.9805,64.173,63.9622,64.1271,9042.0
2017-12-19 13:30:00,69.98,70.2,69.92,70.06,12941.0,64.1455,64.3471,64.0905,64.2188,12941.0
2017-12-19 14:00:00,70.03,70.12,69.98,70.07,12973.0,64.1913,64.2738,64.1455,64.228,12973.0
2017-12-19 14:30:00,70.05,70.15,69.99,70.15,26681.0,64.2096,64.3013,64.1546,64.3013,26681.0
2017-12-19 15:00:00,70.17,70.18,69.98,70.06,19039.0,64.3196,64.3288,64.1455,64.2188,19039.0
2017-12-19 15:30:00,70.06,70.24,70.0,70.01,100866.0,64.2188,64.3838,64.1638,64.173,100866.0
2017-12-20 09:30:00,70.52,70.66,69.85,70.05,32508.0,64.6405,64.7688,64.0263,64.2096,32508.0
2017-12-20 10:00:00,70.07,70.17,69.72,69.74,38459.0,64.228,64.3196,63.9072,63.9255,38459.0
2017-12-20 10:30:00,69.76,69.93,69.62,69.79,16132.0,63.9438,64.0996,63.8155,63.9713,16132.0
2017-12-20 11:00:00,69.8,69.93,69.74,69.81,46903.0,63.9805,64.0996,63.9255,63.9896,46903.0
2017-12-20 11:30:00,69.79,69.93,69.73,69.91,11191.0,63.9713,64.0996,63.9163,64.0813,11191.0
2017-12-20 12:00:00,69.91,70.17,69.88,70.13,15766.0,64.0813,64.3196,64.0538,64.283,15766.0
2017-12-20 12:30:00,70.12,70.3,70.04,70.1,13799.0,64.2738,64.4388,64.2005,64.2555,13799.0
2017-12-20 13:00:00,70.14,70.34,70.11,70.27,18984.0,64.2921,64.4755,64.2646,64.4113,18984.0
2017-12-20 13:30:00,70.27,70.58,70.23,70.54,18625.0,64.4113,64.6955,64.3746,64.6588,18625.0
2017-12-20 14:00:00,70.53,70.78,70.51,70.7,29191.0,64.6496,64.8788,64.6313,64.8054,29191.0
2017-12-20 14:30:00,70.69,70.85,70.58,70.58,45808.0,64.7963,64.9429,64.6955,64.6955,45808.0
2017-12-20 15:00:00,70.57,70.63,70.4,70.43,18740.0,64.6863,64.7413,64.5305,64.558,18740.0
2017-12-20 15:30:00,70.45,70.5,70.34,70.4,59309.0,64.5763,64.6221,64.4755,64.5305,59309.0
2017-12-21 09:30:00,70.75,70.9,70.35,70.41,23297.0,64.8513,64.9888,64.4846,64.5396,23297.0
2017-12-21 10:00:00,70.4,70.66,70.4,70.41,37816.0,64.5305,64.7688,64.5305,64.5396,37816.0
2017-12-21 10:30:00,70.41,70.5,70.15,70.16,58814.0,64.5396,64.6221,64.3013,64.3105,58814.0
2017-12-21 11:00:00,70.17,70.2,70.02,70.1,9400.0,64.3196,64.3471,64.1821,64.2555,9400.0
2017-12-21 11:30:00,70.03,70.07,69.82,69.91,9690.0,64.1913,64.228,63.9988,64.0813,9690.0
2017-12-21 12:00:00,69.91,69.92,69.74,69.79,7697.0,64.0813,64.0905,63.9255,63.9713,7697.0
2017-12-21 12:30:00,69.77,69.77,69.65,69.68,8175.0,63.953,63.953,63.843,63.8705,8175.0
2017-12-21 13:00:00,69.69,69.76,69.68,69.73,5880.0,63.8797,63.9438,63.8705,63.9163,5880.0
2017-12-21 13:30:00,69.73,69.73,69.59,69.6,12953.0,63.9163,63.9163,63.788,63.7972,12953.0
2017-12-21 14:00:00,69.58,69.78,69.57,69.7,23675.0,63.7788,63.9622,63.7697,63.8888,23675.0
2017-12-21 14:30:00,69.71,69.76,69.69,69.73,21951.0,63.898,63.9438,63.8797,63.9163,21951.0
2017-12-21 15:00:00,69.73,69.73,69.5,69.56,40282.0,63.9163,63.9163,63.7055,63.7605,40282.0
2017-12-21 15:30:00,69.55,69.59,69.02,69.09,156853.0,63.7513,63.788,63.2655,63.3297,156853.0
2017-12-22 09:30:00,69.37,69.57,68.89,69.02,13285.0,63.5863,63.7697,63.1464,63.2655,13285.0
2017-12-22 10:00:00,69.02,69.36,68.98,69.05,21646.0,63.2655,63.5772,63.2288,63.293,21646.0
2017-12-22 10:30:00,69.04,69.24,69.04,69.17,11429.0,63.2838,63.4672,63.2838,63.403,11429.0
2017-12-22 11:00:00,69.19,69.23,68.99,69.09,6577.0,63.4213,63.458,63.238,63.3297,6577.0
2017-12-22 11:30:00,69.07,69.11,68.95,69.01,5235.0,63.3113,63.348,63.2014,63.2563,5235.0
2017-12-22 12:00:00,68.96,69.09,68.96,69.08,6780.0,63.2105,63.3297,63.2105,63.3205,6780.0
2017-12-22 12:30:00,69.08,69.2,69.08,69.14,21542.0,63.3205,63.4305,63.3205,63.3755,21542.0
2017-12-22 13:00:00,69.15,69.24,69.14,69.2,4138.0,63.3847,63.4672,63.3755,63.4305,4138.0
2017-12-22 13:30:00,69.21,69.45,69.21,69.42,10153.0,63.4397,63.6597,63.4397,63.6322,10153.0
2017-12-22 14:00:00,69.45,69.54,69.41,69.44,37540.0,63.6597,63.7422,63.623,63.6505,37540.0
2017-12-22 14:30:00,69.43,69.49,69.35,69.36,45883.0,63.6413,63.6963,63.568,63.5772,45883.0
2017-12-22 15:00:00,69.36,69.39,69.03,69.03,50964.0,63.5772,63.6047,63.2747,63.2747,50964.0
2017-12-22 15:30:00,69.02,69.24,69.0,69.18,51496.0,63.2655,63.4672,63.2472,63.4122,51496.0
2017-12-26 09:30:00,69.08,69.25,68.59,69.22,19743.0,63.3205,63.4763,62.8714,63.4488,19743.0
2017-12-26 10:00:00,69.22,69.29,68.9,68.93,22658.0,63.4488,63.513,63.1555,63.183,22658.0
2017-12-26 10:30:00,69.08,69.08,68.74,68.76,5770.0,63.3205,63.3205,63.0089,63.0272,5770.0
2017-12-26 11:00:00,68.75,68.79,68.57,68.57,9033.0,63.018,63.0547,62.853,62.853,9033.0
2017-12-26 11:30:00,68.58,68.63,68.45,68.53,10202.0,62.8622,62.908,62.743,62.8164,10202.0
2017-12-26 12:00:00,68.52,68.62,68.49,68.54,6443.0,62.8072,62.8989,62.7797,62.8255,6443.0
2017-12-26 12:30:00,68.55,68.73,68.52,68.55,6436.0,62.8347,62.9997,62.8072,62.8347,6436.0
2017-12-26 13:00:00,68.57,68.66,68.54,68.59,4900.0,62.853,62.9355,62.8255,62.8714,4900.0
2017-12-26 13:30:00,68.6,68.78,68.58,68.62,25585.0,62.8805,63.0455,62.8622,62.8989,25585.0
2017-12-26 14:00:00,68.61,68.75,68.61,68.65,15602.0,62.8897,63.018,62.8897,62.9264,15602.0
2017-12-26 14:30:00,68.69,68.88,68.67,68.78,34865.0,62.963,63.1372,62.9447,63.0455,34865.0
2017-12-26 15:00:00,68.81,68.89,68.79,68.85,14038.0,63.073,63.1464,63.0547,63.1097,14038.0
2017-12-26 15:30:00,68.87,69.01,68.79,68.99,46387.0,63.128,63.2563,63.0547,63.238,46387.0
2017-12-27 09:30:00,69.22,69.63,69.04,69.47,15170.0,63.4488,63.8247,63.2838,63.678,15170.0
2017-12-27 10:00:00,69.47,69.57,69.29,69.35,49204.0,63.678,63.7697,63.513,63.568,49204.0
2017-12-27 10:30:00,69.38,69.79,69.33,69.75,33445.0,63.5955,63.9713,63.5497,63.9347,33445.0
2017-12-27 11:00:00,69.72,69.82,69.63,69.82,26048.0,63.9072,63.9988,63.8247,63.9988,26048.0
2017-12-27 11:30:00,69.79,69.84,69.52,69.67,56511.0,63.9713,64.0171,63.7238,63.8613,56511.0
2017-12-27 12:00:00,69.57,69.67,69.1,69.23,22475.0,63.7697,63.8613,63.3388,63.458,22475.0
2017-12-27 12:30:00,69.26,69.46,69.26,69.28,8206.0,63.4855,63.6688,63.4855,63.5038,8206.0
2017-12-27 13:00:00,69.34,69.4,69.18,69.26,35832.0,63.5588,63.6138,63.4122,63.4855,35832.0
2017-12-27 13:30:00,69.24,69.4,69.19,69.39,17252.0,63.4672,63.6138,63.4213,63.6047,17252.0
2017-12-27 14:00:00,69.35,69.73,69.32,69.69,40590.0,63.568,63.9163,63.5405,63.8797,40590.0
2017-12-27 14:30:00,69.64,69.66,69.43,69.5,20355.0,63.8338,63.8522,63.6413,63.7055,20355.0
2017-12-27 15:00:00,69.57,69.71,69.53,69.69,22378.0,63.7697,63.898,63.733,63.8797,22378.0
2017-12-27 15:30:00,69.7,69.71,69.54,69.61,35671.0,63.8888,63.898,63.7422,63.8063,35671.0
2017-12-28 09:30:00,71.3,71.3,69.24,69.24,14326.0,65.3554,65.3554,63.4672,63.4672,14326.0
2017-12-28 10:00:00,69.33,69.69,69.29,69.43,27256.0,63.5497,63.8797,63.513,63.6413,27256.0
2017-12-28 10:30:00,69.39,69.71,69.29,69.5,68516.0,63.6047,63.898,63.513,63.7055,68516.0
2017-12-28 11:00:00,69.47,69.47,69.32,69.33,8925.0,63.678,63.678,63.5405,63.5497,8925.0
2017-12-28 11:30:00,69.31,69.61,69.3,69.6,29752.0,63.5313,63.8063,63.5222,63.7972,29752.0
2017-12-28 12:00:00,69.6,69.73,69.57,69.65,17580.0,63.7972,63.9163,63.7697,63.843,17580.0
2017-12-28 12:30:00,69.61,69.65,69.53,69.57,11019.0,63.8063,63.843,63.733,63.7697,11019.0
2017-12-28 13:00:00,69.58,69.61,69.56,69.58,8310.0,63.7788,63.8063,63.7605,63.7788,8310.0
2017-12-28 13:30:00,69.56,69.56,69.42,69.51,11603.0,63.7605,63.7605,63.6322,63.7147,11603.0
2017-12-28 14:00:00,69.49,69.53,69.45,69.48,10434.0,63.6963,63.733,63.6597,63.6872,10434.0
2017-12-28 14:30:00,69.5,69.69,69.49,69.64,15183.0,63.7055,63.8797,63.6963,63.8338,15183.0
2017-12-28 15:00:00,69.67,69.84,69.63,69.77,15392.0,63.8613,64.0171,63.8247,63.953,15392.0
2017-12-28 15:30:00,69.74,69.93,69.7,69.9,48357.0,63.9255,64.0996,63.8888,64.0721,48357.0
2017-12-29 09:30:00,70.12,70.14,69.36,69.54,29122.0,64.2738,64.2921,63.5772,63.7422,29122.0
2017-12-29 10:00:00,69.59,69.89,69.56,69.81,19268.0,63.788,64.063,63.7605,63.9896,19268.0
2017-12-29 10:30:00,69.76,69.97,69.7,69.86,40024.0,63.9438,64.1363,63.8888,64.0355,40024.0
2017-12-29 11:00:00,69.9,70.25,69.82,69.98,38146.0,64.0721,64.393,63.9988,64.1455,38146.0
2017-12-29 11:30:00,69.94,69.96,69.69,69.82,14083.0,64.1088,64.1271,63.8797,63.9988,14083.0
2017-12-29 12:00:00,69.78,69.83,69.74,69.75,7067.0,63.9622,64.008,63.9255,63.9347,7067.0
2017-12-29 12:30:00,69.76,69.91,69.75,69.91,5527.0,63.9438,64.0813,63.9347,64.0813,5527.0
2017-12-29 13:00:00,69.96,70.0,69.85,70.0,5194.0,64.1271,64.1638,64.0263,64.1638,5194.0
2017-12-29 13:30:00,69.95,70.02,69.71,69.8,7013.0,64.118,64.1821,63.898,63.9805,7013.0
2017-12-29 14:00:00,69.76,69.87,69.65,69.81,13596.0,63.9438,64.0446,63.843,63.9896,13596.0
2017-12-29 14:30:00,69.8,69.87,69.71,69.76,13825.0,63.9805,64.0446,63.898,63.9438,13825.0
2017-12-29 15:00:00,69.75,69.97,69.7,69.96,43299.0,63.9347,64.1363,63.8888,64.1271,43299.0
2017-12-29 15:30:00,69.94,70.0,69.46,69.48,60739.0,64.1088,64.1638,63.6688,63.6872,60739.0
2018-01-02 09:30:00,69.73,69.93,69.49,69.87,23428.0,63.9163,64.0996,63.6963,64.0446,23428.0
2018-01-02 10:00:00,69.98,69.98,69.57,69.63,55205.0,64.1455,64.1455,63.7697,63.8247,55205.0
2018-01-02 10:30:00,69.62,69.62,69.03,69.42,36359.0,63.8155,63.8155,63.2747,63.6322,36359.0
2018-01-02 11:00:00,69.42,69.57,69.34,69.34,20973.0,63.6322,63.7697,63.5588,63.5588,20973.0
2018-01-02 11:30:00,69.4,69.59,69.4,69.56,38586.0,63.6138,63.788,63.6138,63.7605,38586.0
2018-01-02 12:00:00,69.51,69.66,69.51,69.6,29813.0,63.7147,63.8522,63.7147,63.7972,29813.0
2018-01-02 12:30:00,69.61,69.63,69.51,69.63,20050.0,63.8063,63.8247,63.7147,63.8247,20050.0
2018-01-02 13:00:00,69.61,69.63,69.54,69.55,15316.0,63.8063,63.8247,63.7422,63.7513,15316.0
2018-01-02 13:30:00,69.55,69.61,69.54,69.61,20836.0,63.7513,63.8063,63.7422,63.8063,20836.0
2018-01-02 14:00:00,69.59,69.63,69.54,69.59,22709.0,63.788,63.8247,63.7422,63.788,22709.0
2018-01-02 14:30:00,69.59,69.72,69.57,69.69,41916.0,63.788,63.9072,63.7697,63.8797,41916.0
2018-01-02 15:00:00,69.69,69.84,69.68,69.81,46348.0,63.8797,64.0171,63.8705,63.9896,46348.0
2018-01-02 15:30:00,69.83,69.83,69.68,69.8,160209.0,64.008,64.008,63.8705,63.9805,160209.0
2018-01-03 09:30:00,69.79,70.71,69.79,70.69,83890.0,63.9713,64.8146,63.9713,64.7963,83890.0
2018-01-03 10:00:00,70.72,70.8,70.5,70.66,73814.0,64.8238,64.8971,64.6221,64.7688,73814.0
2018-01-03 10:30:00,70.69,70.78,70.18,70.5,60088.0,64.7963,64.8788,64.3288,64.6221,60088.0
2018-01-03 11:00:00,70.47,70.71,70.46,70.57,32405.0,64.5946,64.8146,64.5855,64.6863,32405.0
2018-01-03 11:30:00,70.56,71.07,70.47,70.78,151885.0,64.6771,65.1446,64.5946,64.8788,151885.0
2018-01-03 12:00:00,70.79,71.6,70.79,71.56,54146.0,64.8879,65.6304,64.8879,65.5937,54146.0
2018-01-03 12:30:00,71.52,71.72,71.45,71.6,35095.0,65.5571,65.7404,65.4929,65.6304,35095.0
2018-01-03 13:00:00,71.68,71.68,71.47,71.48,24249.0,65.7037,65.7037,65.5112,65.5204,24249.0
2018-01-03 13:30:00,71.5,71.52,71.23,71.33,54807.0,65.5387,65.5571,65.2913,65.3829,54807.0
2018-01-03 14:00:00,71.37,71.7,71.25,71.7,56978.0,65.4196,65.7221,65.3096,65.7221,56978.0
2018-01-03 14:30:00,71.69,71.72,71.52,71.59,59307.0,65.7129,65.7404,65.5571,65.6212,59307.0
2018-01-03 15:00:00,71.57,71.91,71.57,71.87,58862.0,65.6029,65.9146,65.6029,65.8779,58862.0
2018-01-03 15:30:00,71.86,71.91,71.67,71.85,147722.0,65.8687,65.9146,65.6946,65.8596,147722.0
2018-01-04 09:30:00,72.06,72.6,71.79,72.46,53181.0,66.0521,66.547,65.8046,66.4187,53181.0
2018-01-04 10:00:00,72.46,72.95,72.41,72.95,41629.0,66.4187,66.8679,66.3729,66.8679,41629.0
2018-01-04 10:30:00,72.95,73.07,72.75,72.77,22351.0,66.8679,66.9778,66.6845,66.7029,22351.0
2018-01-04 11:00:00,72.81,73.06,72.77,72.96,25485.0,66.7395,66.9687,66.7029,66.877,25485.0
2018-01-04 11:30:00,72.96,73.06,72.84,72.93,23106.0,66.877,66.9687,66.767,66.8495,23106.0
2018-01-04 12:00:00,72.95,73.42,72.94,73.4,42753.0,66.8679,67.2987,66.8587,67.2803,42753.0
2018-01-04 12:30:00,73.37,73.46,73.25,73.35,41193.0,67.2528,67.3353,67.1428,67.2345,41193.0
2018-01-04 13:00:00,73.34,73.36,72.8,73.01,30311.0,67.2253,67.2437,66.7304,66.9229,30311.0
2018-01-04 13:30:00,73.03,73.09,72.69,72.75,30314.0,66.9412,66.9962,66.6295,66.6845,30314.0
2018-01-04 14:00:00,72.76,73.02,72.61,72.91,38988.0,66.6937,66.932,66.5562,66.8312,38988.0
2018-01-04 14:30:00,72.9,73.03,72.8,73.02,30774.0,66.822,66.9412,66.7304,66.932,30774.0
2018-01-04 15:00:00,73.01,73.01,72.84,72.99,35533.0,66.9229,66.9229,66.767,66.9045,35533.0
2018-01-04 15:30:00,72.98,73.16,72.85,73.05,146678.0,66.8954,67.0603,66.7762,66.9595,146678.0
2018-01-05 09:30:00,73.24,73.54,72.8,73.3,28293.0,67.1337,67.4087,66.7304,67.1887,28293.0
2018-01-05 10:00:00,73.37,73.57,73.28,73.28,17040.0,67.2528,67.4362,67.1703,67.1703,17040.0
2018-01-05 10:30:00,73.29,73.51,73.29,73.4,15348.0,67.1795,67.3812,67.1795,67.2803,15348.0
2018-01-05 11:00:00,73.4,73.45,73.28,73.41,18501.0,67.2803,67.3262,67.1703,67.2895,18501.0
2018-01-05 11:30:00,73.35,73.36,73.06,73.14,15231.0,67.2345,67.2437,66.9687,67.042,15231.0
2018-01-05 12:00:00,73.14,73.15,73.0,73.03,25716.0,67.042,67.0512,66.9137,66.9412,25716.0
2018-01-05 12:30:00,73.05,73.05,72.83,72.97,13389.0,66.9595,66.9595,66.7579,66.8862,13389.0
2018-01-05 13:00:00,72.98,73.09,72.93,73.09,14882.0,66.8954,66.9962,66.8495,66.9962,14882.0
2018-01-05 13:30:00,73.07,73.16,72.98,73.11,18433.0,66.9778,67.0603,66.8954,67.0145,18433.0
2018-01-05 14:00:00,73.1,73.15,73.03,73.11,19570.0,67.0053,67.0512,66.9412,67.0145,19570.0
2018-01-05 14:30:00,73.09,73.21,73.06,73.06,21935.0,66.9962,67.1062,66.9687,66.9687,21935.0
2018-01-05 15:00:00,73.12,73.12,72.95,73.0,20032.0,67.0237,67.0237,66.8679,66.9137,20032.0
2018-01-05 15:30:00,73.0,73.12,72.88,72.96,82681.0,66.9137,67.0237,66.8037,66.877,82681.0
2018-01-08 09:30:00,72.59,73.28,72.3,72.33,77227.0,66.5379,67.1703,66.272,66.2995,77227.0
2018-01-08 10:00:00,72.24,72.7,72.2,72.58,33166.0,66.217,66.6387,66.1804,66.5287,33166.0
2018-01-08 10:30:00,72.58,72.65,72.54,72.63,30719.0,66.5287,66.5929,66.492,66.5745,30719.0
2018-01-08 11:00:00,72.63,72.89,72.53,72.89,89399.0,66.5745,66.8129,66.4829,66.8129,89399.0
2018-01-08 11:30:00,72.91,73.03,72.58,72.74,18574.0,66.8312,66.9412,66.5287,66.6754,18574.0
2018-01-08 12:00:00,72.74,72.87,72.7,72.79,33663.0,66.6754,66.7945,66.6387,66.7212,33663.0
2018-01-08 12:30:00,72.78,72.91,72.69,72.74,34833.0,66.712,66.8312,66.6295,66.6754,34833.0
2018-01-08 13:00:00,72.74,73.1,72.74,73.09,22405.0,66.6754,67.0053,66.6754,66.9962,22405.0
2018-01-08 13:30:00,73.07,73.15,72.93,73.13,41713.0,66.9778,67.0512,66.8495,67.0328,41713.0
2018-01-08 14:00:00,73.11,73.25,73.06,73.19,38389.0,67.0145,67.1428,66.9687,67.0878,38389.0
2018-01-08 14:30:00,73.2,73.32,73.11,73.23,44981.0,67.097,67.207,67.0145,67.1245,44981.0
2018-01-08 15:00:00,73.24,73.3,73.19,73.19,45002.0,67.1337,67.1887,67.0878,67.0878,45002.0
2018-01-08 15:30:00,73.19,73.27,72.99,73.05,113744.0,67.0878,67.1612,66.9045,66.9595,113744.0
2018-01-09 09:30:00,73.34,74.01,73.08,73.6,54271.0,67.2253,67.8395,66.987,67.4637,54271.0
2018-01-09 10:00:00,73.62,73.71,73.44,73.64,35189.0,67.482,67.5645,67.317,67.5003,35189.0
2018-01-09 10:30:00,73.62,73.65,73.35,73.49,12859.0,67.482,67.5095,67.2345,67.3628,12859.0
2018-01-09 11:00:00,73.48,73.68,73.48,73.59,8689.0,67.3537,67.537,67.3537,67.4545,8689.0
2018-01-09 11:30:00,73.63,73.63,73.32,73.41,10608.0,67.4912,67.4912,67.207,67.2895,10608.0
2018-01-09 12:00:00,73.38,73.38,73.22,73.23,13179.0,67.262,67.262,67.1153,67.1245,13179.0
2018-01-09 12:30:00,73.23,73.48,73.2,73.43,25879.0,67.1245,67.3537,67.097,67.3078,25879.0
2018-01-09 13:00:00,73.42,73.47,73.27,73.33,36341.0,67.2987,67.3445,67.1612,67.2162,36341.0
2018-01-09 13:30:00,73.3,73.34,73.19,73.21,12197.0,67.1887,67.2253,67.0878,67.1062,12197.0
2018-01-09 14:00:00,73.21,73.22,72.91,72.98,26590.0,67.1062,67.1153,66.8312,66.8954,26590.0
2018-01-09 14:30:00,72.98,73.16,72.97,73.01,21664.0,66.8954,67.0603,66.8862,66.9229,21664.0
2018-01-09 15:00:00,73.01,73.11,73.01,73.01,17487.0,66.9229,67.0145,66.9229,66.9229,17487.0
2018-01-09 15:30:00,73.02,73.09,72.79,72.87,65916.0,66.932,66.9962,66.7212,66.7945,65916.0
2018-01-10 09:30:00,72.34,72.79,72.04,72.64,39569.0,66.3087,66.7212,66.0337,66.5837,39569.0
2018-01-10 10:00:00,72.72,72.89,72.43,72.52,48681.0,66.657,66.8129,66.3912,66.4737,48681.0
2018-01-10 10:30:00,72.52,72.68,72.34,72.41,16379.0,66.4737,66.6204,66.3087,66.3729,16379.0
2018-01-10 11:00:00,72.42,72.57,72.36,72.39,22042.0,66.382,66.5195,66.327,66.3545,22042.0
2018-01-10 11:30:00,72.4,72.58,72.34,72.58,16830.0,66.3637,66.5287,66.3087,66.5287,16830.0
2018-01-10 12:00:00,72.59,72.61,72.5,72.56,13749.0,66.5379,66.5562,66.4554,66.5104,13749.0
2018-01-10 12:30:00,72.59,72.73,72.58,72.73,16034.0,66.5379,66.6662,66.5287,66.6662,16034.0
2018-01-10 13:00:00,72.72,72.73,72.54,72.6,16980.0,66.657,66.6662,66.492,66.547,16980.0
2018-01-10 13:30:00,72.59,72.59,72.41,72.48,26448.0,66.5379,66.5379,66.3729,66.437,26448.0
2018-01-10 14:00:00,72.47,72.53,72.29,72.33,27424.0,66.4279,66.4829,66.2629,66.2995,27424.0
2018-01-10 14:30:00,72.33,72.45,72.17,72.17,185535.0,66.2995,66.4095,66.1529,66.1529,185535.0
2018-01-10 15:00:00,72.19,72.26,72.09,72.12,38297.0,66.1712,66.2354,66.0796,66.1071,38297.0
2018-01-10 15:30:00,72.13,72.37,72.12,72.31,92337.0,66.1162,66.3362,66.1071,66.2812,92337.0
2018-01-11 09:30:00,71.5,72.33,71.5,72.1,57390.0,65.5387,66.2995,65.5387,66.0887,57390.0
2018-01-11 10:00:00,72.16,72.25,71.91,71.92,26223.0,66.1437,66.2262,65.9146,65.9237,26223.0
2018-01-11 10:30:00,71.86,71.98,71.77,71.97,25497.0,65.8687,65.9787,65.7862,65.9696,25497.0
2018-01-11 11:00:00,71.99,72.0,71.87,71.93,40608.0,65.9879,65.9971,65.8779,65.9329,40608.0
2018-01-11 11:30:00,71.96,72.0,71.83,71.99,23422.0,65.9604,65.9971,65.8412,65.9879,23422.0
2018-01-11 12:00:00,72.0,72.05,71.92,72.0,25984.0,65.9971,66.0429,65.9237,65.9971,25984.0
2018-01-11 12:30:00,72.02,72.06,72.0,72.03,25324.0,66.0154,66.0521,65.9971,66.0246,25324.0
2018-01-11 13:00:00,72.04,72.06,72.03,72.03,25690.0,66.0337,66.0521,66.0246,66.0246,25690.0
2018-01-11 13:30:00,72.03,72.24,71.99,72.24,26799.0,66.0246,66.217,65.9879,66.217,26799.0
2018-01-11 14:00:00,72.25,72.46,72.24,72.37,33192.0,66.2262,66.4187,66.217,66.3362,33192.0
2018-01-11 14:30:00,72.39,72.4,72.25,72.34,38632.0,66.3545,66.3637,66.2262,66.3087,38632.0
2018-01-11 15:00:00,72.34,72.66,72.31,72.65,114755.0,66.3087,66.602,66.2812,66.5929,114755.0
2018-01-11 15:30:00,72.65,72.75,72.54,72.71,81706.0,66.5929,66.6845,66.492,66.6479,81706.0
2018-01-12 09:30:00,73.0,73.28,72.78,73.06,23281.0,66.9137,67.1703,66.712,66.9687,23281.0
2018-01-12 10:00:00,73.02,73.18,72.87,73.17,25932.0,66.932,67.0787,66.7945,67.0695,25932.0
2018-01-12 10:30:00,73.15,73.21,73.08,73.17,19423.0,67.0512,67.1062,66.987,67.0695,19423.0
2018-01-12 11:00:00,73.19,73.24,73.06,73.12,45038.0,67.0878,67.1337,66.9687,67.0237,45038.0
2018-01-12 11:30:00,73.1,73.19,72.96,73.03,29316.0,67.0053,67.0878,66.877,66.9412,29316.0
2018-01-12 12:00:00,73.03,73.04,72.92,72.99,27905.0,66.9412,66.9504,66.8404,66.9045,27905.0
2018-01-12 12:30:00,72.97,73.04,72.96,73.02,19704.0,66.8862,66.9504,66.877,66.932,19704.0
2018-01-12 13:00:00,73.01,73.03,72.84,72.95,16196.0,66.9229,66.9412,66.767,66.8679,16196.0
2018-01-12 13:30:00,72.94,73.13,72.92,73.0,100914.0,66.8587,67.0328,66.8404,66.9137,100914.0
2018-01-12 14:00:00,73.03,73.07,72.99,73.03,25154.0,66.9412,66.9778,66.9045,66.9412,25154.0
2018-01-12 14:30:00,73.02,73.03,72.71,72.81,35888.0,66.932,66.9412,66.6479,66.7395,35888.0
2018-01-12 15:00:00,72.81,72.97,72.75,72.84,49276.0,66.7395,66.8862,66.6845,66.767,49276.0
2018-01-12 15:30:00,72.85,73.0,72.77,72.85,108671.0,66.7762,66.9137,66.7029,66.7762,108671.0
2018-01-16 09:30:00,73.3,73.36,72.98,73.01,39586.0,67.1887,67.2437,66.8954,66.9229,39586.0
2018-01-16 10:00:00,73.0,73.09,72.81,72.83,65160.0,66.9137,66.9962,66.7395,66.7579,65160.0
2018-01-16 10:30:00,72.88,72.97,72.83,72.89,37312.0,66.8037,66.8862,66.7579,66.8129,37312.0
2018-01-16 11:00:00,72.86,72.95,72.63,72.95,25552.0,66.7854,66.8679,66.5745,66.8679,25552.0
2018-01-16 11:30:00,72.91,72.91,72.6,72.65,15807.0,66.8312,66.8312,66.547,66.5929,15807.0
2018-01-16 12:00:00,72.66,72.8,72.66,72.77,14936.0,66.602,66.7304,66.602,66.7029,14936.0
2018-01-16 12:30:00,72.8,72.82,72.71,72.75,14070.0,66.7304,66.7487,66.6479,66.6845,14070.0
2018-01-16 13:00:00,72.77,72.84,72.7,72.8,16313.0,66.7029,66.767,66.6387,66.7304,16313.0
2018-01-16 13:30:00,72.8,72.83,72.65,72.68,13698.0,66.7304,66.7579,66.5929,66.6204,13698.0
2018-01-16 14:00:00,72.66,72.67,72.52,72.53,23415.0,66.602,66.6112,66.4737,66.4829,23415.0
2018-01-16 14:30:00,72.51,72.59,72.25,72.5,19593.0,66.4645,66.5379,66.2262,66.4554,19593.0
2018-01-16 15:00:00,72.51,72.59,72.39,72.49,38970.0,66.4645,66.5379,66.3545,66.4462,38970.0
2018-01-16 15:30:00,72.44,72.44,72.07,72.15,65184.0,66.4004,66.4004,66.0612,66.1346,65184.0
2018-01-17 09:30:00,72.8,72.8,72.32,72.59,37373.0,66.7304,66.7304,66.2904,66.5379,37373.0
2018-01-17 10:00:00,72.58,72.76,72.38,72.53,34783.0,66.5287,66.6937,66.3454,66.4829,34783.0
2018-01-17 10:30:00,72.5,72.8,72.28,72.75,96979.0,66.4554,66.7304,66.2537,66.6845,96979.0
2018-01-17 11:00:00,72.97,73.43,72.89,73.32,21379.0,66.8862,67.3078,66.8129,67.207,21379.0
2018-01-17 11:30:00,73.35,73.38,73.12,73.17,22655.0,67.2345,67.262,67.0237,67.0695,22655.0
2018-01-17 12:00:00,73.22,73.3,73.17,73.27,21089.0,67.1153,67.1887,67.0695,67.1612,21089.0
2018-01-17 12:30:00,73.27,73.27,73.11,73.19,17693.0,67.1612,67.1612,67.0145,67.0878,17693.0
2018-01-17 13:00:00,73.18,73.24,73.15,73.19,17996.0,67.0787,67.1337,67.0512,67.0878,17996.0
2018-01-17 13:30:00,73.22,73.39,73.22,73.39,26898.0,67.1153,67.2712,67.1153,67.2712,26898.0
2018-01-17 14:00:00,73.39,73.51,73.34,73.39,29141.0,67.2712,67.3812,67.2253,67.2712,29141.0
2018-01-17 14:30:00,73.41,73.54,73.38,73.51,32039.0,67.2895,67.4087,67.262,67.3812,32039.0
2018-01-17 15:00:00,73.52,73.84,73.51,73.79,47708.0,67.3903,67.6837,67.3812,67.6378,47708.0
2018-01-17 15:30:00,73.8,73.85,73.35,73.47,132330.0,67.647,67.6928,67.2345,67.3445,132330.0
2018-01-18 09:30:00,73.7,73.84,73.05,73.62,32044.0,67.5553,67.6837,66.9595,67.482,32044.0
2018-01-18 10:00:00,73.54,73.6,73.34,73.49,31235.0,67.4087,67.4637,67.2253,67.3628,31235.0
2018-01-18 10:30:00,73.56,73.73,73.55,73.63,13452.0,67.427,67.5828,67.4178,67.4912,13452.0
2018-01-18 11:00:00,73.58,73.64,73.43,73.48,12762.0,67.4453,67.5003,67.3078,67.3537,12762.0
2018-01-18 11:30:00,73.48,73.52,73.33,73.44,13141.0,67.3537,67.3903,67.2162,67.317,13141.0
2018-01-18 12:00:00,73.45,73.46,73.34,73.37,8556.0,67.3262,67.3353,67.2253,67.2528,8556.0
2018-01-18 12:30:00,73.4,73.48,73.28,73.28,11959.0,67.2803,67.3537,67.1703,67.1703,11959.0
2018-01-18 13:00:00,73.27,73.61,73.2,73.56,31425.0,67.1612,67.4728,67.097,67.427,31425.0
2018-01-18 13:30:00,73.6,73.73,73.53,73.72,12566.0,67.4637,67.5828,67.3995,67.5737,12566.0
2018-01-18 14:00:00,73.71,74.03,73.7,74.03,31843.0,67.5645,67.8578,67.5553,67.8578,31843.0
2018-01-18 14:30:00,74.04,74.09,73.95,74.0,20136.0,67.867,67.9128,67.7845,67.8303,20136.0
2018-01-18 15:00:00,74.01,74.11,73.85,73.85,34947.0,67.8395,67.9311,67.6928,67.6928,34947.0
2018-01-18 15:30:00,73.85,73.89,73.7,73.82,75277.0,67.6928,67.7295,67.5553,67.6653,75277.0
2018-01-19 09:30:00,74.0,74.5,73.93,74.39,23344.0,67.8303,68.2886,67.7661,68.1878,23344.0
2018-01-19 10:00:00,74.31,74.6,74.17,74.47,19123.0,68.1145,68.3803,67.9861,68.2611,19123.0
2018-01-19 10:30:00,74.42,74.53,74.26,74.48,15886.0,68.2153,68.3161,68.0686,68.2703,15886.0
2018-01-19 11:00:00,74.52,74.97,74.52,74.97,12293.0,68.307,68.7194,68.307,68.7194,12293.0
2018-01-19 11:30:00,74.95,75.09,74.81,74.88,9456.0,68.7011,68.8294,68.5728,68.6369,9456.0
2018-01-19 12:00:00,74.84,74.92,74.8,74.91,4569.0,68.6003,68.6736,68.5636,68.6644,4569.0
2018-01-19 12:30:00,74.91,75.15,74.83,75.15,21524.0,68.6644,68.8844,68.5911,68.8844,21524.0
2018-01-19 13:00:00,75.15,75.17,74.95,75.05,12140.0,68.8844,68.9028,68.7011,68.7928,12140.0
2018-01-19 13:30:00,75.05,75.05,74.88,74.96,14832.0,68.7928,68.7928,68.6369,68.7103,14832.0
2018-01-19 14:00:00,74.97,75.19,74.96,75.15,14157.0,68.7194,68.9211,68.7103,68.8844,14157.0
2018-01-19 14:30:00,75.17,75.25,74.95,74.95,20609.0,68.9028,68.9761,68.7011,68.7011,20609.0
2018-01-19 15:00:00,74.93,75.11,74.93,75.1,24592.0,68.6828,68.8478,68.6828,68.8386,24592.0
2018-01-19 15:30:00,75.1,75.27,74.97,75.2,90176.0,68.8386,68.9944,68.7194,68.9303,90176.0
2018-01-22 09:30:00,75.01,75.37,74.78,74.91,24672.0,68.7561,69.0861,68.5453,68.6644,24672.0
2018-01-22 10:00:00,75.0,75.18,74.79,75.14,12872.0,68.7469,68.9119,68.5544,68.8753,12872.0
2018-01-22 10:30:00,75.09,75.12,74.91,74.91,13132.0,68.8294,68.8569,68.6644,68.6644,13132.0
2018-01-22 11:00:00,74.94,74.94,74.54,74.54,16502.0,68.6919,68.6919,68.3253,68.3253,16502.0
2018-01-22 11:30:00,74.54,74.69,74.48,74.65,17511.0,68.3253,68.4628,68.2703,68.4261,17511.0
2018-01-22 12:00:00,74.63,74.83,74.63,74.71,12262.0,68.4078,68.5911,68.4078,68.4811,12262.0
2018-01-22 12:30:00,74.72,74.73,74.63,74.63,11335.0,68.4903,68.4994,68.4078,68.4078,11335.0
2018-01-22 13:00:00,74.65,74.65,74.55,74.55,10622.0,68.4261,68.4261,68.3345,68.3345,10622.0
2018-01-22 13:30:00,74.53,74.69,74.53,74.62,13951.0,68.3161,68.4628,68.3161,68.3986,13951.0
2018-01-22 14:00:00,74.65,74.68,74.56,74.66,17669.0,68.4261,68.4536,68.3436,68.4353,17669.0
2018-01-22 14:30:00,74.64,74.79,74.61,74.79,16725.0,68.417,68.5544,68.3895,68.5544,16725.0
2018-01-22 15:00:00,74.73,74.92,74.73,74.85,16156.0,68.4994,68.6736,68.4994,68.6094,16156.0
2018-01-22 15:30:00,74.87,75.02,74.77,74.97,65686.0,68.6278,68.7653,68.5361,68.7194,65686.0
2018-01-23 09:30:00,75.65,75.79,75.12,75.37,32307.0,69.3427,69.4711,68.8569,69.0861,32307.0
2018-01-23 10:00:00,75.33,75.66,75.25,75.41,27031.0,69.0494,69.3519,68.9761,69.1228,27031.0
2018-01-23 10:30:00,75.4,75.75,75.31,75.68,26151.0,69.1136,69.4344,69.0311,69.3702,26151.0
2018-01-23 11:00:00,75.68,75.74,75.52,75.58,23219.0,69.3702,69.4252,69.2236,69.2786,23219.0
2018-01-23 11:30:00,75.53,75.61,75.48,75.59,11825.0,69.2327,69.3061,69.1869,69.2877,11825.0
2018-01-23 12:00:00,75.59,75.76,75.54,75.7,12234.0,69.2877,69.4436,69.2419,69.3886,12234.0
2018-01-23 12:30:00,75.66,75.69,75.56,75.63,10018.0,69.3519,69.3794,69.2602,69.3244,10018.0
2018-01-23 13:00:00,75.6,75.65,75.52,75.6,10308.0,69.2969,69.3427,69.2236,69.2969,10308.0
2018-01-23 13:30:00,75.58,75.78,75.58,75.67,10443.0,69.2786,69.4619,69.2786,69.3611,10443.0
2018-01-23 14:00:00,75.69,75.73,75.37,75.4,16407.0,69.3794,69.4161,69.0861,69.1136,16407.0
2018-01-23 14:30:00,75.4,75.53,75.37,75.46,25813.0,69.1136,69.2327,69.0861,69.1686,25813.0
2018-01-23 15:00:00,75.48,75.51,75.31,75.41,26661.0,69.1869,69.2144,69.0311,69.1228,26661.0
2018-01-23 15:30:00,75.39,75.68,75.37,75.59,61763.0,69.1044,69.3702,69.0861,69.2877,61763.0
2018-01-24 09:30:00,75.05,76.0,75.05,76.0,83107.0,68.7928,69.6636,68.7928,69.6636,83107.0
2018-01-24 10:00:00,76.04,76.34,75.89,75.93,15716.0,69.7002,69.9752,69.5627,69.5994,15716.0
2018-01-24 10:30:00,75.96,76.14,75.66,75.69,16728.0,69.6269,69.7919,69.3519,69.3794,16728.0
2018-01-24 11:00:00,75.73,75.77,75.36,75.36,9654.0,69.4161,69.4527,69.0769,69.0769,9654.0
2018-01-24 11:30:00,75.38,75.38,74.85,74.93,18933.0,69.0953,69.0953,68.6094,68.6828,18933.0
2018-01-24 12:00:00,74.91,74.96,74.59,74.65,21754.0,68.6644,68.7103,68.3711,68.4261,21754.0
2018-01-24 12:30:00,74.67,74.78,74.59,74.69,15797.0,68.4445,68.5453,68.3711,68.4628,15797.0
2018-01-24 13:00:00,74.73,74.88,74.49,74.88,15353.0,68.4994,68.6369,68.2795,68.6369,15353.0
2018-01-24 13:30:00,74.86,75.1,74.71,75.0,20607.0,68.6186,68.8386,68.4811,68.7469,20607.0
2018-01-24 14:00:00,74.97,75.28,74.87,75.26,27746.0,68.7194,69.0036,68.6278,68.9853,27746.0
2018-01-24 14:30:00,75.25,75.27,75.01,75.25,32562.0,68.9761,68.9944,68.7561,68.9761,32562.0
2018-01-24 15:00:00,75.2,75.25,74.97,75.07,50292.0,68.9303,68.9761,68.7194,68.8111,50292.0
2018-01-24 15:30:00,75.07,75.18,74.9,75.03,53328.0,68.8111,68.9119,68.6553,68.7744,53328.0
2018-01-25 09:30:00,75.68,75.87,74.69,74.72,38292.0,69.3702,69.5444,68.4628,68.4903,38292.0
2018-01-25 10:00:00,74.73,75.09,74.71,74.8,43769.0,68.4994,68.8294,68.4811,68.5636,43769.0
2018-01-25 10:30:00,74.8,75.04,74.75,74.95,36553.0,68.5636,68.7836,68.5178,68.7011,36553.0
2018-01-25 11:00:00,74.95,75.23,74.84,75.2,48704.0,68.7011,68.9578,68.6003,68.9303,48704.0
2018-01-25 11:30:00,75.23,75.52,75.23,75.29,28497.0,68.9578,69.2236,68.9578,69.0128,28497.0
2018-01-25 12:00:00,75.25,75.49,75.13,75.33,45516.0,68.9761,69.1961,68.8661,69.0494,45516.0
2018-01-25 12:30:00,75.31,75.52,75.23,75.3,25703.0,69.0311,69.2236,68.9578,69.0219,25703.0
2018-01-25 13:00:00,75.24,75.24,75.07,75.12,6640.0,68.9669,68.9669,68.8111,68.8569,6640.0
2018-01-25 13:30:00,75.07,75.43,75.04,75.33,16770.0,68.8111,69.1411,68.7836,69.0494,16770.0
2018-01-25 14:00:00,75.26,75.34,75.18,75.27,20849.0,68.9853,69.0586,68.9119,68.9944,20849.0
2018-01-25 14:30:00,75.27,75.28,74.91,75.03,44355.0,68.9944,69.0036,68.6644,68.7744,44355.0
2018-01-25 15:00:00,75.04,75.28,74.99,75.18,60347.0,68.7836,69.0036,68.7378,68.9119,60347.0
2018-01-25 15:30:00,75.15,75.43,75.15,75.37,86711.0,68.8844,69.1411,68.8844,69.0861,86711.0
2018-01-26 09:30:00,75.79,75.92,74.8,75.26,39963.0,69.4711,69.5902,68.5636,68.9853,39963.0
2018-01-26 10:00:00,75.25,75.53,75.17,75.53,13316.0,68.9761,69.2327,68.9028,69.2327,13316.0
2018-01-26 10:30:00,75.48,75.55,75.27,75.49,27490.0,69.1869,69.2511,68.9944,69.1961,27490.0
2018-01-26 11:00:00,75.47,75.57,75.17,75.24,17768.0,69.1778,69.2694,68.9028,68.9669,17768.0
2018-01-26 11:30:00,75.25,75.33,75.18,75.32,19229.0,68.9761,69.0494,68.9119,69.0403,19229.0
2018-01-26 12:00:00,75.3,75.4,75.24,75.4,10558.0,69.0219,69.1136,68.9669,69.1136,10558.0
2018-01-26 12:30:00,75.41,75.42,75.3,75.42,16220.0,69.1228,69.1319,69.0219,69.1319,16220.0
2018-01-26 13:00:00,75.43,75.56,75.4,75.49,14374.0,69.1411,69.2602,69.1136,69.1961,14374.0
2018-01-26 13:30:00,75.5,75.52,75.32,75.43,20331.0,69.2052,69.2236,69.0403,69.1411,20331.0
2018-01-26 14:00:00,75.42,75.44,75.3,75.31,11402.0,69.1319,69.1503,69.0219,69.0311,11402.0
2018-01-26 14:30:00,75.3,75.39,75.3,75.35,16000.0,69.0219,69.1044,69.0219,69.0678,16000.0
2018-01-26 15:00:00,75.34,75.5,75.34,75.48,35253.0,69.0586,69.2052,69.0586,69.1869,35253.0
2018-01-26 15:30:00,75.5,75.66,75.47,75.66,52003.0,69.2052,69.3519,69.1778,69.3519,52003.0
2018-01-29 09:30:00,75.33,75.82,75.19,75.74,18634.0,69.0494,69.4986,68.9211,69.4252,18634.0
2018-01-29 10:00:00,75.83,75.83,75.54,75.69,10059.0,69.5077,69.5077,69.2419,69.3794,10059.0
2018-01-29 10:30:00,75.65,75.67,75.3,75.35,9691.0,69.3427,69.3611,69.0219,69.0678,9691.0
2018-01-29 11:00:00,75.33,75.4,75.2,75.33,9110.0,69.0494,69.1136,68.9303,69.0494,9110.0
2018-01-29 11:30:00,75.37,75.72,75.36,75.59,11077.0,69.0861,69.4069,69.0769,69.2877,11077.0
2018-01-29 12:00:00,75.54,75.68,75.4,75.68,13634.0,69.2419,69.3702,69.1136,69.3702,13634.0
2018-01-29 12:30:00,75.69,75.91,75.62,75.91,15100.0,69.3794,69.5811,69.3152,69.5811,15100.0
2018-01-29 13:00:00,75.9,75.98,75.86,75.98,8804.0,69.5719,69.6452,69.5352,69.6452,8804.0
2018-01-29 13:30:00,75.94,76.05,75.82,75.89,21411.0,69.6086,69.7094,69.4986,69.5627,21411.0
2018-01-29 14:00:00,75.88,75.94,75.85,75.87,15417.0,69.5536,69.6086,69.5261,69.5444,15417.0
2018-01-29 14:30:00,75.88,75.97,75.81,75.96,17105.0,69.5536,69.6361,69.4894,69.6269,17105.0
2018-01-29 15:00:00,75.95,76.16,75.92,76.14,35089.0,69.6177,69.8102,69.5902,69.7919,35089.0
2018-01-29 15:30:00,76.09,76.11,75.74,75.8,72935.0,69.7461,69.7644,69.4252,69.4802,72935.0
2018-01-30 09:30:00,75.28,76.0,75.0,75.87,42982.0,69.0036,69.6636,68.7469,69.5444,42982.0
2018-01-30 10:00:00,75.88,75.91,75.27,75.5,23376.0,69.5536,69.5811,68.9944,69.2052,23376.0
2018-01-30 10:30:00,75.58,75.95,75.51,75.71,14302.0,69.2786,69.6177,69.2144,69.3977,14302.0
2018-01-30 11:00:00,75.76,75.79,75.45,75.53,21983.0,69.4436,69.4711,69.1594,69.2327,21983.0
2018-01-30 11:30:00,75.51,75.67,75.51,75.61,15585.0,69.2144,69.3611,69.2144,69.3061,15585.0
2018-01-30 12:00:00,75.61,75.61,75.35,75.4,19161.0,69.3061,69.3061,69.0678,69.1136,19161.0
2018-01-30 12:30:00,75.4,75.51,75.26,75.32,12708.0,69.1136,69.2144,68.9853,69.0403,12708.0
2018-01-30 13:00:00,75.26,75.26,75.1,75.19,9455.0,68.9853,68.9853,68.8386,68.9211,9455.0
2018-01-30 13:30:00,75.2,75.51,75.14,75.43,19341.0,68.9303,69.2144,68.8753,69.1411,19341.0
2018-01-30 14:00:00,75.41,75.5,75.31,75.45,23795.0,69.1228,69.2052,69.0311,69.1594,23795.0
2018-01-30 14:30:00,75.45,75.47,75.24,75.24,27777.0,69.1594,69.1778,68.9669,68.9669,27777.0
2018-01-30 15:00:00,75.22,75.4,75.19,75.29,23772.0,68.9486,69.1136,68.9211,69.0128,23772.0
2018-01-30 15:30:00,75.34,75.35,74.99,74.99,91762.0,69.0586,69.0678,68.7378,68.7378,91762.0
2018-01-31 09:30:00,75.32,75.7,74.75,75.26,35356.0,69.0403,69.3886,68.5178,68.9853,35356.0
2018-01-31 10:00:00,75.26,75.42,75.08,75.08,56640.0,68.9853,69.1319,68.8203,68.8203,56640.0
2018-01-31 10:30:00,75.08,75.11,74.74,75.01,31119.0,68.8203,68.8478,68.5086,68.7561,31119.0
2018-01-31 11:00:00,75.05,75.19,74.87,74.87,15026.0,68.7928,68.9211,68.6278,68.6278,15026.0
2018-01-31 11:30:00,74.87,75.05,74.85,74.93,18582.0,68.6278,68.7928,68.6094,68.6828,18582.0
2018-01-31 12:00:00,74.93,75.11,74.81,75.1,12229.0,68.6828,68.8478,68.5728,68.8386,12229.0
2018-01-31 12:30:00,75.09,75.11,74.77,74.86,36966.0,68.8294,68.8478,68.5361,68.6186,36966.0
2018-01-31 13:00:00,74.85,74.88,74.73,74.82,23732.0,68.6094,68.6369,68.4994,68.5819,23732.0
2018-01-31 13:30:00,74.84,74.85,74.56,74.56,21999.0,68.6003,68.6094,68.3436,68.3436,21999.0
2018-01-31 14:00:00,74.59,74.77,74.46,74.47,56852.0,68.3711,68.5361,68.252,68.2611,56852.0
2018-01-31 14:30:00,74.51,74.58,74.33,74.56,28727.0,68.2978,68.362,68.1328,68.3436,28727.0
2018-01-31 15:00:00,74.54,74.57,74.41,74.45,71213.0,68.3253,68.3528,68.2061,68.2428,71213.0
2018-01-31 15:30:00,74.45,74.88,74.39,74.79,191133.0,68.2428,68.6369,68.1878,68.5544,191133.0
2018-02-01 09:30:00,74.45,75.55,74.45,75.51,30841.0,68.2428,69.2511,68.2428,69.2144,30841.0
2018-02-01 10:00:00,75.38,75.41,75.19,75.2,21087.0,69.0953,69.1228,68.9211,68.9303,21087.0
2018-02-01 10:30:00,75.21,75.52,75.19,75.43,67962.0,68.9394,69.2236,68.9211,69.1411,67962.0
2018-02-01 11:00:00,75.43,75.72,75.43,75.67,63661.0,69.1411,69.4069,69.1411,69.3611,63661.0
2018-02-01 11:30:00,75.66,76.08,75.66,75.94,39607.0,69.3519,69.7369,69.3519,69.6086,39607.0
2018-02-01 12:00:00,75.97,76.19,75.86,76.12,22868.0,69.6361,69.8377,69.5352,69.7736,22868.0
2018-02-01 12:30:00,76.12,76.21,76.03,76.08,12843.0,69.7736,69.8561,69.6911,69.7369,12843.0
2018-02-01 13:00:00,76.05,76.37,76.05,76.23,23587.0,69.7094,70.0027,69.7094,69.8744,23587.0
2018-02-01 13:30:00,76.23,76.32,76.06,76.14,34430.0,69.8744,69.9569,69.7186,69.7919,34430.0
2018-02-01 14:00:00,76.11,76.21,75.86,76.04,74237.0,69.7644,69.8561,69.5352,69.7002,74237.0
2018-02-01 14:30:00,76.12,76.51,76.1,76.39,43473.0,69.7736,70.131,69.7552,70.021,43473.0
2018-02-01 15:00:00,76.4,76.42,76.0,76.23,47341.0,70.0302,70.0485,69.6636,69.8744,47341.0
2018-02-01 15:30:00,76.21,76.51,76.02,76.49,204681.0,69.8561,70.131,69.6819,70.1127,204681.0
2018-02-02 09:30:00,76.0,76.49,74.91,76.28,103562.0,69.6636,70.1127,68.6644,69.9202,103562.0
2018-02-02 10:00:00,76.32,76.55,76.05,76.24,70728.0,69.9569,70.1677,69.7094,69.8836,70728.0
2018-02-02 10:30:00,76.23,76.69,76.22,76.36,42483.0,69.8744,70.296,69.8652,69.9935,42483.0
2018-02-02 11:00:00,76.38,76.73,76.02,76.15,318328.0,70.0119,70.3327,69.6819,69.8011,318328.0
2018-02-02 11:30:00,76.24,76.68,76.02,76.05,54181.0,69.8836,70.2869,69.6819,69.7094,54181.0
2018-02-02 12:00:00,76.08,76.36,76.02,76.33,49264.0,69.7369,69.9935,69.6819,69.966,49264.0
2018-02-02 12:30:00,76.32,76.44,76.18,76.2,124690.0,69.9569,70.0669,69.8286,69.8469,124690.0
2018-02-02 13:00:00,76.14,76.4,76.07,76.4,27878.0,69.7919,70.0302,69.7277,70.0302,27878.0
2018-02-02 13:30:00,76.38,76.4,76.05,76.26,47781.0,70.0119,70.0302,69.7094,69.9019,47781.0
2018-02-02 14:00:00,76.27,76.29,75.91,75.91,63056.0,69.9111,69.9294,69.5811,69.5811,63056.0
2018-02-02 14:30:00,75.91,76.26,75.82,75.97,58362.0,69.5811,69.9019,69.4986,69.6361,58362.0
2018-02-02 15:00:00,76.01,76.12,75.82,76.01,90509.0,69.6727,69.7736,69.4986,69.6727,90509.0
2018-02-02 15:30:00,76.01,76.23,75.81,75.93,184573.0,69.6727,69.8744,69.4894,69.5994,184573.0
2018-02-05 09:30:00,75.41,76.35,74.97,76.11,40287.0,69.1228,69.9844,68.7194,69.7644,40287.0
2018-02-05 10:00:00,76.13,76.44,76.09,76.38,38827.0,69.7827,70.0669,69.7461,70.0119,38827.0
2018-02-05 10:30:00,76.4,76.4,75.75,76.22,45294.0,70.0302,70.0302,69.4344,69.8652,45294.0
2018-02-05 11:00:00,76.27,76.32,75.9,75.91,31742.0,69.9111,69.9569,69.5719,69.5811,31742.0
2018-02-05 11:30:00,75.96,75.96,75.68,75.88,50754.0,69.6269,69.6269,69.3702,69.5536,50754.0
2018-02-05 12:00:00,75.91,75.97,75.46,75.88,58267.0,69.5811,69.6361,69.1686,69.5536,58267.0
2018-02-05 12:30:00,75.93,76.05,75.79,75.79,45442.0,69.5994,69.7094,69.4711,69.4711,45442.0
2018-02-05 13:00:00,75.79,75.81,74.91,75.22,90688.0,69.4711,69.4894,68.6644,68.9486,90688.0
2018-02-05 13:30:00,75.18,75.35,74.8,75.24,78511.0,68.9119,69.0678,68.5636,68.9669,78511.0
2018-02-05 14:00:00,75.29,75.45,74.89,74.91,43033.0,69.0128,69.1594,68.6461,68.6644,43033.0
2018-02-05 14:30:00,74.91,74.92,74.33,74.44,49666.0,68.6644,68.6736,68.1328,68.2336,49666.0
2018-02-05 15:00:00,74.4,74.96,73.53,74.91,75782.0,68.197,68.7103,67.3995,68.6644,75782.0
2018-02-05 15:30:00,74.93,74.96,73.81,73.81,145482.0,68.6828,68.7103,67.6562,67.6562,145482.0
2018-02-06 09:30:00,72.5,74.95,72.03,73.73,64812.0,66.4554,68.7011,66.0246,67.5828,64812.0
2018-02-06 10:00:00,73.94,74.81,73.23,73.45,77822.0,67.7753,68.5728,67.1245,67.3262,77822.0
2018-02-06 10:30:00,73.49,74.29,72.83,73.62,51548.0,67.3628,68.0961,66.7579,67.482,51548.0
2018-02-06 11:00:00,73.43,73.74,72.79,72.79,76697.0,67.3078,67.592,66.7212,66.7212,76697.0
2018-02-06 11:30:00,72.76,72.99,72.53,72.8,124220.0,66.6937,66.9045,66.4829,66.7304,124220.0
2018-02-06 12:00:00,72.84,72.91,72.4,72.74,82782.0,66.767,66.8312,66.3637,66.6754,82782.0
2018-02-06 12:30:00,72.8,72.99,72.65,72.72,88213.0,66.7304,66.9045,66.5929,66.657,88213.0
2018-02-06 13:00:00,72.68,72.77,72.33,72.54,57624.0,66.6204,66.7029,66.2995,66.492,57624.0
2018-02-06 13:30:00,72.53,72.66,72.21,72.44,70989.0,66.4829,66.602,66.1896,66.4004,70989.0
2018-02-06 14:00:00,72.44,72.63,72.29,72.49,94568.0,66.4004,66.5745,66.2629,66.4462,94568.0
2018-02-06 14:30:00,72.52,73.52,72.47,73.32,78094.0,66.4737,67.3903,66.4279,67.207,78094.0
2018-02-06 15:00:00,73.29,73.99,73.13,73.79,123073.0,67.1795,67.8211,67.0328,67.6378,123073.0
2018-02-06 15:30:00,73.81,73.96,73.1,73.25,256652.0,67.6562,67.7936,67.0053,67.1428,256652.0
2018-02-07 09:30:00,70.78,71.33,67.7,68.79,412303.0,64.8788,65.3829,62.0556,63.0547,412303.0
2018-02-07 10:00:00,68.75,68.84,67.8,68.27,374939.0,63.018,63.1005,62.1472,62.578,374939.0
2018-02-07 10:30:00,68.27,68.98,67.42,68.46,359050.0,62.578,63.2288,61.7989,62.7522,359050.0
2018-02-07 11:00:00,68.49,68.55,67.6,68.03,189669.0,62.7797,62.8347,61.9639,62.3581,189669.0
2018-02-07 11:30:00,68.03,68.8,67.85,68.8,124996.0,62.3581,63.0639,62.1931,63.0639,124996.0
2018-02-07 12:00:00,68.8,69.58,68.09,68.22,214263.0,63.0639,63.7788,62.4131,62.5322,214263.0
2018-02-07 12:30:00,68.25,68.28,67.85,68.02,173347.0,62.5597,62.5872,62.1931,62.3489,173347.0
2018-02-07 13:00:00,68.0,68.45,67.63,68.42,148757.0,62.3306,62.743,61.9914,62.7155,148757.0
2018-02-07 13:30:00,68.35,69.23,68.19,68.95,287269.0,62.6514,63.458,62.5047,63.2014,287269.0
2018-02-07 14:00:00,68.95,69.65,68.66,69.4,249646.0,63.2014,63.843,62.9355,63.6138,249646.0
2018-02-07 14:30:00,69.39,69.62,68.56,68.86,201408.0,63.6047,63.8155,62.8439,63.1189,201408.0
2018-02-07 15:00:00,68.9,69.26,68.78,69.17,181230.0,63.1555,63.4855,63.0455,63.403,181230.0
2018-02-07 15:30:00,69.17,69.33,68.39,68.39,430972.0,63.403,63.5497,62.688,62.688,430972.0
2018-02-08 09:30:00,68.92,70.19,68.38,70.0,216956.0,63.1739,64.338,62.6789,64.1638,216956.0
2018-02-08 10:00:00,69.89,70.2,69.67,69.69,133498.0,64.063,64.3471,63.8613,63.8797,133498.0
2018-02-08 10:30:00,69.7,69.94,69.46,69.58,133609.0,63.8888,64.1088,63.6688,63.7788,133609.0
2018-02-08 11:00:00,69.6,69.78,69.37,69.66,112787.0,63.7972,63.9622,63.5863,63.8522,112787.0
2018-02-08 11:30:00,69.64,70.03,69.48,69.83,158518.0,63.8338,64.1913,63.6872,64.008,158518.0
2018-02-08 12:00:00,69.83,69.87,69.43,69.73,176358.0,64.008,64.0446,63.6413,63.9163,176358.0
2018-02-08 12:30:00,69.74,70.09,69.28,69.44,190525.0,63.9255,64.2463,63.5038,63.6505,190525.0
2018-02-08 13:00:00,69.41,70.24,69.24,70.0,120976.0,63.623,64.3838,63.4672,64.1638,120976.0
2018-02-08 13:30:00,69.97,71.03,69.97,70.88,81358.0,64.1363,65.1079,64.1363,64.9704,81358.0
2018-02-08 14:00:00,70.93,70.97,70.5,70.51,84325.0,65.0163,65.0529,64.6221,64.6313,84325.0
2018-02-08 14:30:00,70.48,70.61,70.23,70.51,102720.0,64.6038,64.7229,64.3746,64.6313,102720.0
2018-02-08 15:00:00,70.54,70.64,69.93,70.07,175542.0,64.6588,64.7504,64.0996,64.228,175542.0
2018-02-08 15:30:00,70.07,70.08,69.1,69.12,434269.0,64.228,64.2371,63.3388,63.3572,434269.0
2018-02-09 09:30:00,69.79,70.39,68.39,68.56,65441.0,63.9713,64.5213,62.688,62.8439,65441.0
2018-02-09 10:00:00,68.5,68.64,68.21,68.43,62294.0,62.7889,62.9172,62.523,62.7247,62294.0
2018-02-09 10:30:00,68.45,68.5,67.6,67.86,70308.0,62.743,62.7889,61.9639,62.2022,70308.0
2018-02-09 11:00:00,67.97,68.13,67.32,67.74,76829.0,62.3031,62.4497,61.7073,62.0922,76829.0
2018-02-09 11:30:00,67.71,67.99,67.61,67.63,73623.0,62.0647,62.3214,61.9731,61.9914,73623.0
2018-02-09 12:00:00,67.63,67.76,67.29,67.29,161367.0,61.9914,62.1106,61.6798,61.6798,161367.0
2018-02-09 12:30:00,67.29,67.54,66.88,67.53,52056.0,61.6798,61.9089,61.3039,61.8997,52056.0
2018-02-09 13:00:00,67.46,67.94,67.35,67.52,89953.0,61.8356,62.2756,61.7347,61.8906,89953.0
2018-02-09 13:30:00,67.47,68.04,67.02,67.86,55169.0,61.8447,62.3672,61.4323,62.2022,55169.0
2018-02-09 14:00:00,67.81,68.72,67.81,68.27,68508.0,62.1564,62.9905,62.1564,62.578,68508.0
2018-02-09 14:30:00,68.27,68.61,68.11,68.45,85728.0,62.578,62.8897,62.4314,62.743,85728.0
2018-02-09 15:00:00,68.41,68.76,68.08,68.75,106632.0,62.7064,63.0272,62.4039,63.018,106632.0
2018-02-09 15:30:00,68.74,69.73,68.7,69.11,171611.0,63.0089,63.9163,62.9722,63.348,171611.0
2018-02-12 09:30:00,69.24,70.12,68.75,68.75,62705.0,63.4672,64.2738,63.018,63.018,62705.0
2018-02-12 10:00:00,68.78,69.04,68.2,68.39,46578.0,63.0455,63.2838,62.5139,62.688,46578.0
2018-02-12 10:30:00,68.44,68.48,67.98,68.05,44017.0,62.7339,62.7705,62.3122,62.3764,44017.0
2018-02-12 11:00:00,68.07,68.07,67.85,67.99,33268.0,62.3947,62.3947,62.1931,62.3214,33268.0
2018-02-12 11:30:00,67.99,68.34,67.9,68.34,38129.0,62.3214,62.6422,62.2389,62.6422,38129.0
2018-02-12 12:00:00,68.35,68.58,68.34,68.39,33428.0,62.6514,62.8622,62.6422,62.688,33428.0
2018-02-12 12:30:00,68.36,68.41,68.17,68.2,35415.0,62.6605,62.7064,62.4864,62.5139,35415.0
2018-02-12 13:00:00,68.22,68.45,68.08,68.45,24283.0,62.5322,62.743,62.4039,62.743,24283.0
2018-02-12 13:30:00,68.48,68.86,68.43,68.79,23470.0,62.7705,63.1189,62.7247,63.0547,23470.0
2018-02-12 14:00:00,68.79,69.15,68.74,69.15,34772.0,63.0547,63.3847,63.0089,63.3847,34772.0
2018-02-12 14:30:00,69.13,69.21,68.8,68.97,40668.0,63.3663,63.4397,63.0639,63.2197,40668.0
2018-02-12 15:00:00,68.99,69.06,68.84,68.84,46286.0,63.238,63.3022,63.1005,63.1005,46286.0
2018-02-12 15:30:00,68.84,68.84,68.08,68.31,161044.0,63.1005,63.1005,62.4039,62.6147,161044.0
2018-02-13 09:30:00,67.81,69.03,67.81,68.68,64946.0,62.1564,63.2747,62.1564,62.9539,64946.0
2018-02-13 10:00:00,68.73,69.3,68.62,69.17,76726.0,62.9997,63.5222,62.8989,63.403,76726.0
2018-02-13 10:30:00,69.12,69.54,69.04,69.24,36405.0,63.3572,63.7422,63.2838,63.4672,36405.0
2018-02-13 11:00:00,69.16,69.19,68.85,68.98,35834.0,63.3938,63.4213,63.1097,63.2288,35834.0
2018-02-13 11:30:00,68.98,69.23,68.9,69.22,51175.0,63.2288,63.458,63.1555,63.4488,51175.0
2018-02-13 12:00:00,69.22,69.29,69.06,69.14,31479.0,63.4488,63.513,63.3022,63.3755,31479.0
2018-02-13 12:30:00,69.13,69.17,68.99,68.99,37299.0,63.3663,63.403,63.238,63.238,37299.0
2018-02-13 13:00:00,68.99,69.22,68.89,69.16,38230.0,63.238,63.4488,63.1464,63.3938,38230.0
2018-02-13 13:30:00,69.14,69.5,69.13,69.5,33138.0,63.3755,63.7055,63.3663,63.7055,33138.0
2018-02-13 14:00:00,69.5,69.79,69.43,69.46,29721.0,63.7055,63.9713,63.6413,63.6688,29721.0
2018-02-13 14:30:00,69.45,69.45,69.26,69.39,24198.0,63.6597,63.6597,63.4855,63.6047,24198.0
2018-02-13 15:00:00,69.39,69.44,69.19,69.44,92953.0,63.6047,63.6505,63.4213,63.6505,92953.0
2018-02-13 15:30:00,69.44,69.49,69.25,69.37,140162.0,63.6505,63.6963,63.4763,63.5863,140162.0
2018-02-14 09:30:00,69.1,69.47,68.95,69.02,49017.0,63.3388,63.678,63.2014,63.2655,49017.0
2018-02-14 10:00:00,69.0,69.15,68.86,69.1,46703.0,63.2472,63.3847,63.1189,63.3388,46703.0
2018-02-14 10:30:00,69.13,69.17,68.87,69.1,47317.0,63.3663,63.403,63.128,63.3388,47317.0
2018-02-14 11:00:00,69.11,69.52,69.11,69.4,39911.0,63.348,63.7238,63.348,63.6138,39911.0
2018-02-14 11:30:00,69.42,69.46,69.04,69.35,29758.0,63.6322,63.6688,63.2838,63.568,29758.0
2018-02-14 12:00:00,69.34,69.54,69.3,69.44,61490.0,63.5588,63.7422,63.5222,63.6505,61490.0
2018-02-14 12:30:00,69.43,69.64,69.37,69.63,47882.0,63.6413,63.8338,63.5863,63.8247,47882.0
2018-02-14 13:00:00,69.63,69.72,69.46,69.49,47824.0,63.8247,63.9072,63.6688,63.6963,47824.0
2018-02-14 13:30:00,69.49,69.95,69.49,69.93,33656.0,63.6963,64.118,63.6963,64.0996,33656.0
2018-02-14 14:00:00,69.93,70.25,69.9,69.95,167054.0,64.0996,64.393,64.0721,64.118,167054.0
2018-02-14 14:30:00,69.96,70.21,69.94,70.11,29566.0,64.1271,64.3563,64.1088,64.2646,29566.0
2018-02-14 15:00:00,70.13,70.23,70.08,70.1,32599.0,64.283,64.3746,64.2371,64.2555,32599.0
2018-02-14 15:30:00,70.08,70.42,70.08,70.39,153988.0,64.2371,64.5488,64.2371,64.5213,153988.0
2018-02-15 09:30:00,70.38,70.68,69.82,70.59,76637.0,64.5121,64.7871,63.9988,64.7046,76637.0
2018-02-15 10:00:00,70.53,70.62,70.19,70.57,41382.0,64.6496,64.7321,64.338,64.6863,41382.0
2018-02-15 10:30:00,70.55,70.57,70.17,70.17,45928.0,64.668,64.6863,64.3196,64.3196,45928.0
2018-02-15 11:00:00,70.08,70.69,70.08,70.66,42195.0,64.2371,64.7963,64.2371,64.7688,42195.0
2018-02-15 11:30:00,70.67,70.8,70.56,70.65,33460.0,64.7779,64.8971,64.6771,64.7596,33460.0
2018-02-15 12:00:00,70.68,70.77,70.53,70.54,47791.0,64.7871,64.8696,64.6496,64.6588,47791.0
2018-02-15 12:30:00,70.54,70.69,70.48,70.69,46369.0,64.6588,64.7963,64.6038,64.7963,46369.0
2018-02-15 13:00:00,70.68,70.8,70.52,70.52,128909.0,64.7871,64.8971,64.6405,64.6405,128909.0
2018-02-15 13:30:00,70.5,70.85,70.43,70.7,45796.0,64.6221,64.9429,64.558,64.8054,45796.0
2018-02-15 14:00:00,70.72,70.91,70.63,70.87,35961.0,64.8238,64.9979,64.7413,64.9613,35961.0
2018-02-15 14:30:00,70.9,71.16,70.85,71.13,45184.0,64.9888,65.2271,64.9429,65.1996,45184.0
2018-02-15 15:00:00,71.13,71.33,71.09,71.18,39065.0,65.1996,65.3829,65.1629,65.2454,39065.0
2018-02-15 15:30:00,71.15,71.33,71.03,71.32,100408.0,65.2179,65.3829,65.1079,65.3738,100408.0
2018-02-16 09:30:00,70.93,71.25,69.89,70.9,39701.0,65.0163,65.3096,64.063,64.9888,39701.0
2018-02-16 10:00:00,70.96,71.19,70.77,71.19,30868.0,65.0438,65.2546,64.8696,65.2546,30868.0
2018-02-16 10:30:00,71.29,71.54,71.26,71.44,19431.0,65.3463,65.5754,65.3188,65.4837,19431.0
2018-02-16 11:00:00,71.41,71.62,71.41,71.41,16687.0,65.4563,65.6487,65.4563,65.4563,16687.0
2018-02-16 11:30:00,71.43,71.8,71.41,71.72,19654.0,65.4746,65.8137,65.4563,65.7404,19654.0
2018-02-16 12:00:00,71.72,71.72,71.53,71.63,14067.0,65.7404,65.7404,65.5662,65.6579,14067.0
2018-02-16 12:30:00,71.64,71.89,71.56,71.62,14384.0,65.6671,65.8962,65.5937,65.6487,14384.0
2018-02-16 13:00:00,71.65,71.69,71.41,71.46,23307.0,65.6762,65.7129,65.4563,65.5021,23307.0
2018-02-16 13:30:00,71.35,71.76,71.34,71.54,34023.0,65.4013,65.7771,65.3921,65.5754,34023.0
2018-02-16 14:00:00,71.51,71.61,71.27,71.33,43093.0,65.5479,65.6396,65.3279,65.3829,43093.0
2018-02-16 14:30:00,71.34,71.51,71.17,71.48,46963.0,65.3921,65.5479,65.2363,65.5204,46963.0
2018-02-16 15:00:00,71.52,71.72,71.45,71.52,60822.0,65.5571,65.7404,65.4929,65.5571,60822.0
2018-02-16 15:30:00,71.51,71.6,71.31,71.45,125777.0,65.5479,65.6304,65.3646,65.4929,125777.0
2018-02-20 09:30:00,70.87,71.28,70.6,71.04,71488.0,64.9613,65.3371,64.7138,65.1171,71488.0
2018-02-20 10:00:00,71.11,71.25,71.05,71.11,39168.0,65.1813,65.3096,65.1263,65.1813,39168.0
2018-02-20 10:30:00,71.02,71.06,70.68,70.7,47677.0,65.0988,65.1354,64.7871,64.8054,47677.0
2018-02-20 11:00:00,70.73,71.14,70.63,71.14,32747.0,64.8329,65.2088,64.7413,65.2088,32747.0
2018-02-20 11:30:00,71.09,71.35,70.97,71.34,39586.0,65.1629,65.4013,65.0529,65.3921,39586.0
2018-02-20 12:00:00,71.35,71.36,71.21,71.33,18515.0,65.4013,65.4104,65.2729,65.3829,18515.0
2018-02-20 12:30:00,71.35,71.35,71.09,71.09,32664.0,65.4013,65.4013,65.1629,65.1629,32664.0
2018-02-20 13:00:00,71.13,71.16,71.0,71.06,13714.0,65.1996,65.2271,65.0804,65.1354,13714.0
2018-02-20 13:30:00,71.08,71.18,70.98,71.02,20866.0,65.1538,65.2454,65.0621,65.0988,20866.0
2018-02-20 14:00:00,71.03,71.51,71.0,71.45,58324.0,65.1079,65.5479,65.0804,65.4929,58324.0
2018-02-20 14:30:00,71.44,71.71,71.24,71.26,44148.0,65.4837,65.7312,65.3004,65.3188,44148.0
2018-02-20 15:00:00,71.24,71.27,70.72,70.91,67776.0,65.3004,65.3279,64.8238,64.9979,67776.0
2018-02-20 15:30:00,70.92,70.95,70.67,70.92,106397.0,65.0071,65.0346,64.7779,65.0071,106397.0
2018-02-21 09:30:00,71.08,71.46,70.68,71.02,85857.0,65.1538,65.5021,64.7871,65.0988,85857.0
2018-02-21 10:00:00,71.01,71.24,70.92,70.93,170886.0,65.0896,65.3004,65.0071,65.0163,170886.0
2018-02-21 10:30:00,70.98,71.5,70.93,71.47,37446.0,65.0621,65.5387,65.0163,65.5112,37446.0
2018-02-21 11:00:00,71.49,71.52,71.24,71.31,52255.0,65.5296,65.5571,65.3004,65.3646,52255.0
2018-02-21 11:30:00,71.31,71.55,71.3,71.42,33925.0,65.3646,65.5846,65.3554,65.4654,33925.0
2018-02-21 12:00:00,71.43,71.45,71.01,71.1,56843.0,65.4746,65.4929,65.0896,65.1721,56843.0
2018-02-21 12:30:00,71.08,71.23,71.04,71.17,42890.0,65.1538,65.2913,65.1171,65.2363,42890.0
2018-02-21 13:00:00,71.19,71.36,71.17,71.35,30025.0,65.2546,65.4104,65.2363,65.4013,30025.0
2018-02-21 13:30:00,71.37,71.61,71.36,71.51,45102.0,65.4196,65.6396,65.4104,65.5479,45102.0
2018-02-21 14:00:00,71.51,71.79,71.49,71.54,65282.0,65.5479,65.8046,65.5296,65.5754,65282.0
2018-02-21 14:30:00,71.54,71.96,71.48,71.88,74293.0,65.5754,65.9604,65.5204,65.8871,74293.0
2018-02-21 15:00:00,71.85,71.86,71.47,71.77,91498.0,65.8596,65.8687,65.5112,65.7862,91498.0
2018-02-21 15:30:00,71.79,71.92,71.13,71.14,148032.0,65.8046,65.9237,65.1996,65.2088,148032.0
2018-02-22 09:30:00,71.64,71.91,71.34,71.42,34038.0,65.6671,65.9146,65.3921,65.4654,34038.0
2018-02-22 10:00:00,71.45,72.03,71.42,71.78,51025.0,65.4929,66.0246,65.4654,65.7954,51025.0
2018-02-22 10:30:00,71.77,72.08,71.67,72.05,27293.0,65.7862,66.0704,65.6946,66.0429,27293.0
2018-02-22 11:00:00,72.04,72.36,71.95,72.36,31140.0,66.0337,66.327,65.9512,66.327,31140.0
2018-02-22 11:30:00,72.37,72.44,72.26,72.35,34944.0,66.3362,66.4004,66.2354,66.3179,34944.0
2018-02-22 12:00:00,72.36,72.55,72.32,72.46,43797.0,66.327,66.5012,66.2904,66.4187,43797.0
2018-02-22 12:30:00,72.46,72.46,71.95,72.01,55292.0,66.4187,66.4187,65.9512,66.0062,55292.0
2018-02-22 13:00:00,72.01,72.11,71.89,72.11,39529.0,66.0062,66.0979,65.8962,66.0979,39529.0
2018-02-22 13:30:00,72.11,72.11,71.69,71.78,42984.0,66.0979,66.0979,65.7129,65.7954,42984.0
2018-02-22 14:00:00,71.76,71.98,71.76,71.95,30800.0,65.7771,65.9787,65.7771,65.9512,30800.0
2018-02-22 14:30:00,71.96,71.99,71.39,71.39,36822.0,65.9604,65.9879,65.4379,65.4379,36822.0
2018-02-22 15:00:00,71.42,71.75,71.42,71.65,40278.0,65.4654,65.7679,65.4654,65.6762,40278.0
2018-02-22 15:30:00,71.65,71.7,71.39,71.47,115715.0,65.6762,65.7221,65.4379,65.5112,115715.0
2018-02-23 09:30:00,71.47,72.17,71.32,72.0,24843.0,65.7022,66.3457,65.5643,66.1894,24843.0
2018-02-23 10:00:00,72.04,72.05,71.9,71.93,21111.0,66.2262,66.2354,66.0975,66.1251,21111.0
2018-02-23 10:30:00,71.93,72.05,71.89,71.89,30675.0,66.1251,66.2354,66.0883,66.0883,30675.0
2018-02-23 11:00:00,71.94,71.95,71.67,71.74,26599.0,66.1343,66.1435,65.8861,65.9504,26599.0
2018-02-23 11:30:00,71.76,71.92,71.7,71.92,35905.0,65.9688,66.1159,65.9137,66.1159,35905.0
2018-02-23 12:00:00,71.92,71.99,71.82,71.89,23517.0,66.1159,66.1803,66.024,66.0883,23517.0
2018-02-23 12:30:00,71.86,71.87,71.64,71.77,20350.0,66.0607,66.0699,65.8585,65.978,20350.0
2018-02-23 13:00:00,71.76,71.92,71.74,71.89,22959.0,65.9688,66.1159,65.9504,66.0883,22959.0
2018-02-23 13:30:00,71.89,71.9,71.64,71.66,22904.0,66.0883,66.0975,65.8585,65.8769,22904.0
2018-02-23 14:00:00,71.66,71.73,71.51,71.73,36797.0,65.8769,65.9412,65.739,65.9412,36797.0
2018-02-23 14:30:00,71.72,71.98,71.7,71.84,42207.0,65.932,66.1711,65.9137,66.0424,42207.0
2018-02-23 15:00:00,71.84,72.05,71.84,71.96,57913.0,66.0424,66.2354,66.0424,66.1527,57913.0
2018-02-23 15:30:00,71.96,72.05,71.96,72.03,97194.0,66.1527,66.2354,66.1527,66.217,97194.0
2018-02-26 09:30:00,72.56,72.89,72.25,72.32,45061.0,66.7043,67.0076,66.4193,66.4836,45061.0
2018-02-26 10:00:00,72.31,72.41,71.81,71.95,56199.0,66.4744,66.5664,66.0148,66.1435,56199.0
2018-02-26 10:30:00,71.96,72.42,71.96,72.39,24956.0,66.1527,66.5755,66.1527,66.548,24956.0
2018-02-26 11:00:00,72.38,72.74,72.36,72.56,27056.0,66.5388,66.8697,66.5204,66.7043,27056.0
2018-02-26 11:30:00,72.54,72.63,72.4,72.61,19568.0,66.6859,66.7686,66.5572,66.7502,19568.0
2018-02-26 12:00:00,72.63,72.78,72.62,72.7,18452.0,66.7686,66.9065,66.7594,66.833,18452.0
2018-02-26 12:30:00,72.74,72.94,72.7,72.92,15899.0,66.8697,67.0536,66.833,67.0352,15899.0
2018-02-26 13:00:00,72.94,73.12,72.94,73.07,30326.0,67.0536,67.2191,67.0536,67.1731,30326.0
2018-02-26 13:30:00,73.08,73.28,73.03,73.25,12925.0,67.1823,67.3661,67.1363,67.3386,12925.0
2018-02-26 14:00:00,73.24,73.4,73.19,73.34,19245.0,67.3294,67.4765,67.2834,67.4213,19245.0
2018-02-26 14:30:00,73.33,73.51,73.33,73.44,33221.0,67.4121,67.5776,67.4121,67.5132,33221.0
2018-02-26 15:00:00,73.44,73.56,73.42,73.53,25383.0,67.5132,67.6235,67.4948,67.596,25383.0
2018-02-26 15:30:00,73.5,73.66,73.46,73.5,146754.0,67.5684,67.7155,67.5316,67.5684,146754.0
2018-02-27 09:30:00,72.73,74.17,72.73,74.09,75202.0,66.8605,68.1843,66.8605,68.1108,75202.0
2018-02-27 10:00:00,74.11,74.96,74.11,74.71,66923.0,68.1292,68.9106,68.1292,68.6807,66923.0
2018-02-27 10:30:00,74.7,74.7,74.17,74.29,66396.0,68.6715,68.6715,68.1843,68.2946,66396.0
2018-02-27 11:00:00,74.29,74.55,74.1,74.18,50557.0,68.2946,68.5337,68.12,68.1935,50557.0
2018-02-27 11:30:00,74.16,74.23,73.94,74.17,42153.0,68.1751,68.2395,67.9729,68.1843,42153.0
2018-02-27 12:00:00,74.14,74.49,74.09,74.36,41661.0,68.1567,68.4785,68.1108,68.359,41661.0
2018-02-27 12:30:00,74.33,74.63,74.3,74.56,24265.0,68.3314,68.6072,68.3038,68.5428,24265.0
2018-02-27 13:00:00,74.57,74.71,74.52,74.63,24284.0,68.552,68.6807,68.5061,68.6072,24284.0
2018-02-27 13:30:00,74.63,74.74,74.51,74.62,22587.0,68.6072,68.7083,68.4969,68.598,22587.0
2018-02-27 14:00:00,74.61,74.64,74.43,74.55,36336.0,68.5888,68.6164,68.4233,68.5337,36336.0
2018-02-27 14:30:00,74.56,74.71,74.12,74.22,40225.0,68.5428,68.6807,68.1384,68.2303,40225.0
2018-02-27 15:00:00,74.2,74.21,73.89,73.98,39826.0,68.2119,68.2211,67.9269,68.0097,39826.0
2018-02-27 15:30:00,74.01,74.05,73.51,73.51,134772.0,68.0372,68.074,67.5776,67.5776,134772.0
2018-02-28 09:30:00,73.81,74.29,73.81,74.23,34367.0,67.8534,68.2946,67.8534,68.2395,34367.0
2018-02-28 10:00:00,74.28,74.32,73.88,73.93,20571.0,68.2854,68.3222,67.9177,67.9637,20571.0
2018-02-28 10:30:00,73.95,73.97,73.37,73.47,24243.0,67.9821,68.0005,67.4489,67.5408,24243.0
2018-02-28 11:00:00,73.48,73.55,73.31,73.53,26359.0,67.55,67.6144,67.3937,67.596,26359.0
2018-02-28 11:30:00,73.53,73.53,73.26,73.49,15337.0,67.596,67.596,67.3478,67.5592,15337.0
2018-02-28 12:00:00,73.5,73.58,73.38,73.52,19983.0,67.5684,67.6419,67.4581,67.5868,19983.0
2018-02-28 12:30:00,73.54,73.98,73.52,73.87,17714.0,67.6052,68.0097,67.5868,67.9085,17714.0
2018-02-28 13:00:00,73.82,73.85,73.73,73.73,39150.0,67.8626,67.8901,67.7798,67.7798,39150.0
2018-02-28 13:30:00,73.71,73.77,73.55,73.64,21962.0,67.7614,67.8166,67.6144,67.6971,21962.0
2018-02-28 14:00:00,73.66,73.7,73.6,73.67,36707.0,67.7155,67.7523,67.6603,67.7247,36707.0
2018-02-28 14:30:00,73.63,73.63,73.31,73.34,25156.0,67.6879,67.6879,67.3937,67.4213,25156.0
2018-02-28 15:00:00,73.33,73.37,73.05,73.11,22850.0,67.4121,67.4489,67.1547,67.2099,22850.0
2018-02-28 15:30:00,73.12,73.41,72.89,72.94,96249.0,67.2191,67.4857,67.0076,67.0536,96249.0
2018-03-01 09:30:00,73.28,73.42,71.95,72.04,41851.0,67.3661,67.4948,66.1435,66.2262,41851.0
2018-03-01 10:00:00,72.09,72.35,72.03,72.3,32316.0,66.2722,66.5112,66.217,66.4652,32316.0
2018-03-01 10:30:00,72.4,72.9,72.4,72.64,23545.0,66.5572,67.0168,66.5572,66.7778,23545.0
2018-03-01 11:00:00,72.7,72.99,72.59,72.75,22487.0,66.833,67.0995,66.7318,66.8789,22487.0
2018-03-01 11:30:00,72.76,73.2,72.74,73.08,26470.0,66.8881,67.2926,66.8697,67.1823,26470.0
2018-03-01 12:00:00,73.09,73.12,72.48,72.54,29930.0,67.1915,67.2191,66.6307,66.6859,29930.0
2018-03-01 12:30:00,72.53,72.91,72.41,72.77,25781.0,66.6767,67.026,66.5664,66.8973,25781.0
2018-03-01 13:00:00,72.73,72.74,72.31,72.4,29211.0,66.8605,66.8697,66.4744,66.5572,29211.0
2018-03-01 13:30:00,72.35,72.38,71.95,71.95,37363.0,66.5112,66.5388,66.1435,66.1435,37363.0
2018-03-01 14:00:00,71.96,72.15,71.44,71.89,45840.0,66.1527,66.3273,65.6746,66.0883,45840.0
2018-03-01 14:30:00,71.95,71.97,71.7,71.9,36811.0,66.1435,66.1619,65.9137,66.0975,36811.0
2018-03-01 15:00:00,71.9,72.3,71.82,72.03,55576.0,66.0975,66.4652,66.024,66.217,55576.0
2018-03-01 15:30:00,72.07,72.24,71.82,72.12,259705.0,66.2538,66.4101,66.024,66.2998,259705.0
2018-03-02 09:30:00,71.74,72.07,71.19,71.93,61586.0,65.9504,66.2538,65.4448,66.1251,61586.0
2018-03-02 10:00:00,71.87,71.94,71.59,71.69,21632.0,66.0699,66.1343,65.8125,65.9045,21632.0
2018-03-02 10:30:00,71.7,72.24,71.69,71.99,25907.0,65.9137,66.4101,65.9045,66.1803,25907.0
2018-03-02 11:00:00,71.97,72.54,71.85,72.53,32836.0,66.1619,66.6859,66.0515,66.6767,32836.0
2018-03-02 11:30:00,72.57,72.79,72.48,72.65,23353.0,66.7134,66.9157,66.6307,66.787,23353.0
2018-03-02 12:00:00,72.6,72.82,72.34,72.8,19282.0,66.741,66.9433,66.502,66.9249,19282.0
2018-03-02 12:30:00,72.83,73.01,72.7,72.95,56118.0,66.9525,67.1179,66.833,67.0628,56118.0
2018-03-02 13:00:00,72.92,72.92,72.39,72.47,28063.0,67.0352,67.0352,66.548,66.6215,28063.0
2018-03-02 13:30:00,72.47,72.72,72.45,72.58,22855.0,66.6215,66.8513,66.6031,66.7226,22855.0
2018-03-02 14:00:00,72.57,72.89,72.57,72.69,19680.0,66.7134,67.0076,66.7134,66.8238,19680.0
2018-03-02 14:30:00,72.66,72.86,72.55,72.7,29082.0,66.7962,66.98,66.6951,66.833,29082.0
2018-03-02 15:00:00,72.7,73.0,72.54,72.97,33298.0,66.833,67.1087,66.6859,67.0812,33298.0
2018-03-02 15:30:00,72.95,73.37,72.95,73.15,82199.0,67.0628,67.4489,67.0628,67.2466,82199.0
2018-03-05 09:30:00,72.78,73.31,72.15,72.92,41915.0,66.9065,67.3937,66.3273,67.0352,41915.0
2018-03-05 10:00:00,72.98,73.21,72.9,73.18,11371.0,67.0904,67.3018,67.0168,67.2742,11371.0
2018-03-05 10:30:00,73.18,73.36,73.09,73.36,12302.0,67.2742,67.4397,67.1915,67.4397,12302.0
2018-03-05 11:00:00,73.35,73.76,73.35,73.72,12742.0,67.4305,67.8074,67.4305,67.7706,12742.0
2018-03-05 11:30:00,73.72,73.89,73.49,73.62,19025.0,67.7706,67.9269,67.5592,67.6787,19025.0
2018-03-05 12:00:00,73.62,73.69,73.43,73.5,25187.0,67.6787,67.7431,67.504,67.5684,25187.0
2018-03-05 12:30:00,73.51,73.52,73.42,73.51,19057.0,67.5776,67.5868,67.4948,67.5776,19057.0
2018-03-05 13:00:00,73.55,73.69,73.55,73.66,8188.0,67.6144,67.7431,67.6144,67.7155,8188.0
2018-03-05 13:30:00,73.63,74.14,73.57,74.13,25915.0,67.6879,68.1567,67.6327,68.1475,25915.0
2018-03-05 14:00:00,74.16,74.19,73.83,73.9,40326.0,68.1751,68.2027,67.8718,67.9361,40326.0
2018-03-05 14:30:00,73.9,74.35,73.89,74.35,27496.0,67.9361,68.3498,67.9269,68.3498,27496.0
2018-03-05 15:00:00,74.33,74.4,74.22,74.31,36854.0,68.3314,68.3958,68.2303,68.313,36854.0
2018-03-05 15:30:00,74.31,74.55,73.9,73.98,92789.0,68.313,68.5337,67.9361,68.0097,92789.0
2018-03-06 09:30:00,74.17,74.5,73.94,74.23,32295.0,68.1843,68.4877,67.9729,68.2395,32295.0
2018-03-06 10:00:00,74.24,74.24,73.9,73.98,26640.0,68.2487,68.2487,67.9361,68.0097,26640.0
2018-03-06 10:30:00,74.05,74.07,73.52,73.52,33584.0,68.074,68.0924,67.5868,67.5868,33584.0
2018-03-06 11:00:00,73.49,73.86,73.41,73.7,18343.0,67.5592,67.8993,67.4857,67.7523,18343.0
2018-03-06 11:30:00,73.7,73.84,73.6,73.71,45154.0,67.7523,67.881,67.6603,67.7614,45154.0
2018-03-06 12:00:00,73.7,73.94,73.58,73.87,31045.0,67.7523,67.9729,67.6419,67.9085,31045.0
2018-03-06 12:30:00,73.89,74.07,73.84,74.07,38998.0,67.9269,68.0924,67.881,68.0924,38998.0
2018-03-06 13:00:00,74.09,74.22,73.95,74.01,49848.0,68.1108,68.2303,67.9821,68.0372,49848.0
2018-03-06 13:30:00,74.02,74.1,73.9,73.95,43988.0,68.0464,68.12,67.9361,67.9821,43988.0
2018-03-06 14:00:00,73.98,74.07,73.88,74.05,51549.0,68.0097,68.0924,67.9177,68.074,51549.0
2018-03-06 14:30:00,74.08,74.1,73.94,73.96,34242.0,68.1016,68.12,67.9729,67.9913,34242.0
2018-03-06 15:00:00,73.97,74.09,73.97,74.03,47708.0,68.0005,68.1108,68.0005,68.0556,47708.0
2018-03-06 15:30:00,74.02,74.28,74.02,74.1,165576.0,68.0464,68.2854,68.0464,68.12,165576.0
2018-03-07 09:30:00,73.5,74.55,73.42,73.99,38029.0,67.5684,68.5337,67.4948,68.0188,38029.0
2018-03-07 10:00:00,74.06,74.55,74.01,74.24,49719.0,68.0832,68.5337,68.0372,68.2487,49719.0
2018-03-07 10:30:00,74.25,74.58,74.09,74.32,47085.0,68.2579,68.5612,68.1108,68.3222,47085.0
2018-03-07 11:00:00,74.31,74.39,74.05,74.18,45805.0,68.313,68.3866,68.074,68.1935,45805.0
2018-03-07 11:30:00,74.18,74.53,74.17,74.18,71507.0,68.1935,68.5153,68.1843,68.1935,71507.0
2018-03-07 12:00:00,74.16,74.36,74.01,74.15,72077.0,68.1751,68.359,68.0372,68.1659,72077.0
2018-03-07 12:30:00,74.15,74.27,74.14,74.23,37571.0,68.1659,68.2762,68.1567,68.2395,37571.0
2018-03-07 13:00:00,74.21,74.45,74.18,74.43,39105.0,68.2211,68.4417,68.1935,68.4233,39105.0
2018-03-07 13:30:00,74.47,74.63,74.42,74.51,28908.0,68.4601,68.6072,68.4141,68.4969,28908.0
2018-03-07 14:00:00,74.53,74.65,74.49,74.53,30827.0,68.5153,68.6256,68.4785,68.5153,30827.0
2018-03-07 14:30:00,74.53,74.62,74.52,74.59,27255.0,68.5153,68.598,68.5061,68.5704,27255.0
2018-03-07 15:00:00,74.57,74.63,74.51,74.58,46742.0,68.552,68.6072,68.4969,68.5612,46742.0
2018-03-07 15:30:00,74.58,74.84,74.49,74.6,88897.0,68.5612,68.8002,68.4785,68.5796,88897.0
2018-03-08 09:30:00,74.6,74.61,74.01,74.04,33117.0,68.5796,68.5888,68.0372,68.0648,33117.0
2018-03-08 10:00:00,74.06,74.26,73.86,74.03,35070.0,68.0832,68.2671,67.8993,68.0556,35070.0
2018-03-08 10:30:00,73.96,74.02,73.84,73.91,25399.0,67.9913,68.0464,67.881,67.9453,25399.0
2018-03-08 11:00:00,73.95,74.02,73.81,73.99,24381.0,67.9821,68.0464,67.8534,68.0188,24381.0
2018-03-08 11:30:00,73.95,74.0,73.65,73.77,32989.0,67.9821,68.028,67.7063,67.8166,32989.0
2018-03-08 12:00:00,73.77,73.88,73.67,73.81,33498.0,67.8166,67.9177,67.7247,67.8534,33498.0
2018-03-08 12:30:00,73.76,73.79,73.49,73.52,31948.0,67.8074,67.835,67.5592,67.5868,31948.0
2018-03-08 13:00:00,73.53,73.6,73.48,73.55,29483.0,67.596,67.6603,67.55,67.6144,29483.0
2018-03-08 13:30:00,73.53,73.55,73.38,73.41,38624.0,67.596,67.6144,67.4581,67.4857,38624.0
2018-03-08 14:00:00,73.39,73.39,72.76,72.8,59691.0,67.4673,67.4673,66.8881,66.9249,59691.0
2018-03-08 14:30:00,72.8,73.18,72.79,73.08,98903.0,66.9249,67.2742,66.9157,67.1823,98903.0
2018-03-08 15:00:00,73.09,73.24,73.0,73.03,76296.0,67.1915,67.3294,67.1087,67.1363,76296.0
2018-03-08 15:30:00,73.05,73.14,72.61,73.14,206390.0,67.1547,67.2374,66.7502,67.2374,206390.0
2018-03-09 09:30:00,73.37,73.45,72.9,73.22,53552.0,67.4489,67.5224,67.0168,67.311,53552.0
2018-03-09 10:00:00,73.23,73.61,73.22,73.61,41788.0,67.3202,67.6695,67.311,67.6695,41788.0
2018-03-09 10:30:00,73.63,74.07,73.57,73.58,28962.0,67.6879,68.0924,67.6327,67.6419,28962.0
2018-03-09 11:00:00,73.57,73.94,73.46,73.94,24192.0,67.6327,67.9729,67.5316,67.9729,24192.0
2018-03-09 11:30:00,73.94,73.99,73.79,73.81,29515.0,67.9729,68.0188,67.835,67.8534,29515.0
2018-03-09 12:00:00,73.82,73.82,73.67,73.67,64909.0,67.8626,67.8626,67.7247,67.7247,64909.0
2018-03-09 12:30:00,73.65,73.85,73.53,73.78,197826.0,67.7063,67.8901,67.596,67.8258,197826.0
2018-03-09 13:00:00,73.83,74.23,73.83,74.01,18426.0,67.8718,68.2395,67.8718,68.0372,18426.0
2018-03-09 13:30:00,74.01,74.25,73.99,74.18,28271.0,68.0372,68.2579,68.0188,68.1935,28271.0
2018-03-09 14:00:00,74.22,74.45,74.17,74.41,32629.0,68.2303,68.4417,68.1843,68.405,32629.0
2018-03-09 14:30:00,74.39,74.44,74.18,74.26,30043.0,68.3866,68.4325,68.1935,68.2671,30043.0
2018-03-09 15:00:00,74.26,74.54,74.26,74.49,38831.0,68.2671,68.5245,68.2671,68.4785,38831.0
2018-03-09 15:30:00,74.51,74.56,74.27,74.37,132600.0,68.4969,68.5428,68.2762,68.3682,132600.0
2018-03-12 09:30:00,74.35,74.92,74.05,74.73,36442.0,68.3498,68.8738,68.074,68.6991,36442.0
2018-03-12 10:00:00,74.73,75.15,74.73,75.09,31340.0,68.6991,69.0852,68.6991,69.0301,31340.0
2018-03-12 10:30:00,75.09,75.43,75.0,75.28,73597.0,69.0301,69.3426,68.9473,69.2047,73597.0
2018-03-12 11:00:00,75.27,75.39,75.09,75.11,49019.0,69.1955,69.3059,69.0301,69.0485,49019.0
2018-03-12 11:30:00,75.15,75.54,75.15,75.44,27517.0,69.0852,69.4438,69.0852,69.3518,27517.0
2018-03-12 12:00:00,75.49,75.68,75.42,75.42,19907.0,69.3978,69.5725,69.3334,69.3334,19907.0
2018-03-12 12:30:00,75.45,75.52,75.32,75.34,13875.0,69.361,69.4254,69.2415,69.2599,13875.0
2018-03-12 13:00:00,75.35,75.42,75.24,75.29,19498.0,69.2691,69.3334,69.168,69.2139,19498.0
2018-03-12 13:30:00,75.32,75.53,75.3,75.45,16365.0,69.2415,69.4346,69.2231,69.361,16365.0
2018-03-12 14:00:00,75.45,75.5,75.14,75.27,22850.0,69.361,69.407,69.076,69.1955,22850.0
2018-03-12 14:30:00,75.25,75.35,75.16,75.31,15756.0,69.1772,69.2691,69.0944,69.2323,15756.0
2018-03-12 15:00:00,75.32,75.38,75.28,75.38,32522.0,69.2415,69.2967,69.2047,69.2967,32522.0
2018-03-12 15:30:00,75.38,75.51,75.31,75.32,67304.0,69.2967,69.4162,69.2323,69.2415,67304.0
2018-03-13 09:30:00,75.45,75.67,75.3,75.52,25607.0,69.361,69.5633,69.2231,69.4254,25607.0
2018-03-13 10:00:00,75.5,75.79,75.34,75.74,21061.0,69.407,69.6736,69.2599,69.6276,21061.0
2018-03-13 10:30:00,75.68,75.89,75.44,75.71,52394.0,69.5725,69.7655,69.3518,69.6,52394.0
2018-03-13 11:00:00,75.73,76.14,75.63,75.83,50908.0,69.6184,69.9953,69.5265,69.7104,50908.0
2018-03-13 11:30:00,75.81,75.96,75.77,75.81,20921.0,69.692,69.8299,69.6552,69.692,20921.0
2018-03-13 12:00:00,75.8,75.87,75.59,75.77,38869.0,69.6828,69.7471,69.4897,69.6552,38869.0
2018-03-13 12:30:00,75.8,76.07,75.75,75.84,13097.0,69.6828,69.931,69.6368,69.7195,13097.0
2018-03-13 13:00:00,75.89,76.11,75.83,76.03,12641.0,69.7655,69.9678,69.7104,69.8942,12641.0
2018-03-13 13:30:00,76.06,76.06,75.83,75.84,11523.0,69.9218,69.9218,69.7104,69.7195,11523.0
2018-03-13 14:00:00,75.84,75.91,75.75,75.78,27710.0,69.7195,69.7839,69.6368,69.6644,27710.0
2018-03-13 14:30:00,75.8,76.08,75.8,75.89,24525.0,69.6828,69.9402,69.6828,69.7655,24525.0
2018-03-13 15:00:00,75.92,75.94,75.55,75.64,26411.0,69.7931,69.8115,69.453,69.5357,26411.0
2018-03-13 15:30:00,75.62,75.86,75.48,75.65,103719.0,69.5173,69.7379,69.3886,69.5449,103719.0
2018-03-14 09:30:00,76.02,76.02,75.0,75.04,60545.0,69.885,69.885,68.9473,68.9841,60545.0
2018-03-14 10:00:00,75.06,75.5,75.01,75.5,22235.0,69.0025,69.407,68.9565,69.407,22235.0
2018-03-14 10:30:00,75.5,75.72,75.35,75.6,16159.0,69.407,69.6092,69.2691,69.4989,16159.0
2018-03-14 11:00:00,75.59,75.73,75.43,75.48,18982.0,69.4897,69.6184,69.3426,69.3886,18982.0
2018-03-14 11:30:00,75.41,75.63,75.36,75.6,28058.0,69.3242,69.5265,69.2783,69.4989,28058.0
2018-03-14 12:00:00,75.59,75.61,75.37,75.37,13776.0,69.4897,69.5081,69.2875,69.2875,13776.0
2018-03-14 12:30:00,75.42,75.71,75.37,75.65,19373.0,69.3334,69.6,69.2875,69.5449,19373.0
2018-03-14 13:00:00,75.65,75.85,75.59,75.8,17558.0,69.5449,69.7287,69.4897,69.6828,17558.0
2018-03-14 13:30:00,75.81,76.08,75.71,75.89,35364.0,69.692,69.9402,69.6,69.7655,35364.0
2018-03-14 14:00:00,75.92,75.93,75.39,75.39,36076.0,69.7931,69.8023,69.3059,69.3059,36076.0
2018-03-14 14:30:00,75.39,75.55,75.16,75.45,39055.0,69.3059,69.453,69.0944,69.361,39055.0
2018-03-14 15:00:00,75.44,75.46,75.24,75.29,39581.0,69.3518,69.3702,69.168,69.2139,39581.0
2018-03-14 15:30:00,75.29,75.53,75.23,75.41,113052.0,69.2139,69.4346,69.1588,69.3242,113052.0
2018-03-15 09:30:00,75.36,75.51,74.98,75.43,20225.0,69.2783,69.4162,68.929,69.3426,20225.0
2018-03-15 10:00:00,75.36,75.48,75.22,75.25,18224.0,69.2783,69.3886,69.1496,69.1772,18224.0
2018-03-15 10:30:00,75.26,75.34,74.94,74.96,22903.0,69.1864,69.2599,68.8922,68.9106,22903.0
2018-03-15 11:00:00,74.95,74.98,74.84,74.97,31047.0,68.9014,68.929,68.8002,68.9198,31047.0
2018-03-15 11:30:00,74.92,74.93,74.58,74.58,30918.0,68.8738,68.883,68.5612,68.5612,30918.0
2018-03-15 12:00:00,74.59,74.6,74.43,74.44,47202.0,68.5704,68.5796,68.4233,68.4325,47202.0
2018-03-15 12:30:00,74.43,74.46,74.36,74.44,23610.0,68.4233,68.4509,68.359,68.4325,23610.0
2018-03-15 13:00:00,74.44,74.57,74.39,74.57,32480.0,68.4325,68.552,68.3866,68.552,32480.0
2018-03-15 13:30:00,74.59,74.64,74.23,74.34,95740.0,68.5704,68.6164,68.2395,68.3406,95740.0
2018-03-15 14:00:00,74.35,74.51,74.18,74.42,54953.0,68.3498,68.4969,68.1935,68.4141,54953.0
2018-03-15 14:30:00,74.39,74.59,74.37,74.52,73130.0,68.3866,68.5704,68.3682,68.5061,73130.0
2018-03-15 15:00:00,74.52,74.52,74.18,74.41,170112.0,68.5061,68.5061,68.1935,68.405,170112.0
2018-03-15 15:30:00,74.41,74.65,74.4,74.64,118838.0,68.405,68.6256,68.3958,68.6164,118838.0
2018-03-16 09:30:00,74.78,75.47,73.04,75.17,20638.0,68.7451,69.3794,67.1455,69.1036,20638.0
2018-03-16 10:00:00,75.16,75.65,75.15,75.6,10065.0,69.0944,69.5449,69.0852,69.4989,10065.0
2018-03-16 10:30:00,75.61,75.74,75.56,75.61,13657.0,69.5081,69.6276,69.4621,69.5081,13657.0
2018-03-16 11:00:00,75.61,75.67,75.28,75.67,19368.0,69.5081,69.5633,69.2047,69.5633,19368.0
2018-03-16 11:30:00,75.67,75.8,75.65,75.71,21968.0,69.5633,69.6828,69.5449,69.6,21968.0
2018-03-16 12:00:00,75.71,75.78,75.48,75.51,18144.0,69.6,69.6644,69.3886,69.4162,18144.0
2018-03-16 12:30:00,75.49,75.74,75.48,75.69,26721.0,69.3978,69.6276,69.3886,69.5817,26721.0
2018-03-16 13:00:00,75.69,75.71,75.37,75.4,29738.0,69.5817,69.6,69.2875,69.3151,29738.0
2018-03-16 13:30:00,75.42,75.44,75.14,75.28,24170.0,69.3334,69.3518,69.076,69.2047,24170.0
2018-03-16 14:00:00,75.31,75.41,75.23,75.41,18705.0,69.2323,69.3242,69.1588,69.3242,18705.0
2018-03-16 14:30:00,75.4,75.55,75.38,75.55,15667.0,69.3151,69.453,69.2967,69.453,15667.0
2018-03-16 15:00:00,75.56,75.64,75.48,75.58,31788.0,69.4621,69.5357,69.3886,69.4805,31788.0
2018-03-16 15:30:00,75.59,75.99,75.45,75.84,202969.0,69.4897,69.8574,69.361,69.7195,202969.0
2018-03-19 09:30:00,75.35,75.35,74.86,75.11,17531.0,69.2691,69.2691,68.8186,69.0485,17531.0
2018-03-19 10:00:00,75.01,75.08,74.6,74.88,88579.0,68.9565,69.0209,68.5796,68.837,88579.0
2018-03-19 10:30:00,74.88,74.97,74.5,74.63,64579.0,68.837,68.9198,68.4877,68.6072,64579.0
2018-03-19 11:00:00,74.6,74.65,74.26,74.32,42753.0,68.5796,68.6256,68.2671,68.3222,42753.0
2018-03-19 11:30:00,74.3,74.36,74.07,74.1,31930.0,68.3038,68.359,68.0924,68.12,31930.0
2018-03-19 12:00:00,74.1,74.13,73.99,74.09,133585.0,68.12,68.1475,68.0188,68.1108,133585.0
2018-03-19 12:30:00,74.11,74.14,74.01,74.11,98008.0,68.1292,68.1567,68.0372,68.1292,98008.0
2018-03-19 13:00:00,74.08,74.08,73.48,73.52,45349.0,68.1016,68.1016,67.55,67.5868,45349.0
2018-03-19 13:30:00,73.52,73.64,73.46,73.46,42156.0,67.5868,67.6971,67.5316,67.5316,42156.0
2018-03-19 14:00:00,73.47,73.74,73.45,73.7,56600.0,67.5408,67.789,67.5224,67.7523,56600.0
2018-03-19 14:30:00,73.68,73.69,73.46,73.64,51094.0,67.7339,67.7431,67.5316,67.6971,51094.0
2018-03-19 15:00:00,73.64,73.86,73.61,73.85,72245.0,67.6971,67.8993,67.6695,67.8901,72245.0
2018-03-19 15:30:00,73.84,74.06,73.67,73.99,226163.0,67.881,68.0832,67.7247,68.0188,226163.0
2018-03-20 09:30:00,74.28,75.41,74.28,75.2,47647.0,68.2854,69.3242,68.2854,69.1312,47647.0
2018-03-20 10:00:00,75.23,75.4,75.15,75.26,55042.0,69.1588,69.3151,69.0852,69.1864,55042.0
2018-03-20 10:30:00,75.25,75.32,74.84,75.02,60515.0,69.1772,69.2415,68.8002,68.9657,60515.0
2018-03-20 11:00:00,75.02,75.08,74.92,75.02,43088.0,68.9657,69.0209,68.8738,68.9657,43088.0
2018-03-20 11:30:00,75.02,75.05,74.72,74.93,49951.0,68.9657,68.9933,68.6899,68.883,49951.0
2018-03-20 12:00:00,74.91,75.34,74.91,75.11,42659.0,68.8646,69.2599,68.8646,69.0485,42659.0
2018-03-20 12:30:00,75.11,75.15,74.86,74.92,46726.0,69.0485,69.0852,68.8186,68.8738,46726.0
2018-03-20 13:00:00,74.92,75.24,74.87,75.17,77868.0,68.8738,69.168,68.8278,69.1036,77868.0
2018-03-20 13:30:00,75.15,75.18,74.81,74.99,42323.0,69.0852,69.1128,68.7727,68.9381,42323.0
2018-03-20 14:00:00,74.99,75.38,74.94,75.38,30104.0,68.9381,69.2967,68.8922,69.2967,30104.0
2018-03-20 14:30:00,75.4,75.44,75.28,75.44,32097.0,69.3151,69.3518,69.2047,69.3518,32097.0
2018-03-20 15:00:00,75.44,75.63,75.33,75.36,34227.0,69.3518,69.5265,69.2507,69.2783,34227.0
2018-03-20 15:30:00,75.36,75.41,75.18,75.22,111413.0,69.2783,69.3242,69.1128,69.1496,111413.0
2018-03-21 09:30:00,75.3,75.37,74.47,75.11,18970.0,69.2231,69.2875,68.4601,69.0485,18970.0
2018-03-21 10:00:00,75.18,75.33,74.79,74.98,25032.0,69.1128,69.2507,68.7543,68.929,25032.0
2018-03-21 10:30:00,74.99,75.11,74.77,74.9,37346.0,68.9381,69.0485,68.7359,68.8554,37346.0
2018-03-21 11:00:00,74.9,75.04,74.88,75.04,35373.0,68.8554,68.9841,68.837,68.9841,35373.0
2018-03-21 11:30:00,75.04,75.18,75.03,75.14,17033.0,68.9841,69.1128,68.9749,69.076,17033.0
2018-03-21 12:00:00,75.11,75.12,74.96,74.99,20986.0,69.0485,69.0577,68.9106,68.9381,20986.0
2018-03-21 12:30:00,74.91,75.01,74.88,74.96,19948.0,68.8646,68.9565,68.837,68.9106,19948.0
2018-03-21 13:00:00,74.96,75.04,74.84,75.04,30349.0,68.9106,68.9841,68.8002,68.9841,30349.0
2018-03-21 13:30:00,75.0,75.13,74.98,75.07,29058.0,68.9473,69.0668,68.929,69.0117,29058.0
2018-03-21 14:00:00,75.07,75.33,75.0,75.11,45019.0,69.0117,69.2507,68.9473,69.0485,45019.0
2018-03-21 14:30:00,75.09,75.15,74.72,75.0,30138.0,69.0301,69.0852,68.6899,68.9473,30138.0
2018-03-21 15:00:00,75.13,75.35,74.98,75.05,50461.0,69.0668,69.2691,68.929,68.9933,50461.0
2018-03-21 15:30:00,75.01,75.1,74.74,74.81,110536.0,68.9565,69.0393,68.7083,68.7727,110536.0
2018-03-22 09:30:00,74.42,74.75,73.43,74.35,41306.0,68.4141,68.7175,67.504,68.3498,41306.0
2018-03-22 10:00:00,74.36,74.59,74.35,74.39,17329.0,68.359,68.5704,68.3498,68.3866,17329.0
2018-03-22 10:30:00,74.38,74.38,73.62,73.7,30155.0,68.3774,68.3774,67.6787,67.7523,30155.0
2018-03-22 11:00:00,73.72,74.15,73.72,74.02,39585.0,67.7706,68.1659,67.7706,68.0464,39585.0
2018-03-22 11:30:00,74.04,74.04,73.8,73.98,36042.0,68.0648,68.0648,67.8442,68.0097,36042.0
2018-03-22 12:00:00,73.99,74.15,73.89,74.12,30437.0,68.0188,68.1659,67.9269,68.1384,30437.0
2018-03-22 12:30:00,74.17,74.5,74.13,74.4,19572.0,68.1843,68.4877,68.1475,68.3958,19572.0
2018-03-22 13:00:00,74.38,74.45,74.25,74.35,27672.0,68.3774,68.4417,68.2579,68.3498,27672.0
2018-03-22 13:30:00,74.35,74.4,74.15,74.24,27867.0,68.3498,68.3958,68.1659,68.2487,27867.0
2018-03-22 14:00:00,74.22,74.26,73.83,73.87,30015.0,68.2303,68.2671,67.8718,67.9085,30015.0
2018-03-22 14:30:00,73.8,73.89,73.56,73.56,37925.0,67.8442,67.9269,67.6235,67.6235,37925.0
2018-03-22 15:00:00,73.56,73.8,73.56,73.58,34004.0,67.6235,67.8442,67.6235,67.6419,34004.0
2018-03-22 15:30:00,73.56,73.58,73.14,73.25,101833.0,67.6235,67.6419,67.2374,67.3386,101833.0
2018-03-23 09:30:00,73.13,73.25,72.09,72.27,28356.0,67.2283,67.3386,66.2722,66.4377,28356.0
2018-03-23 10:00:00,72.27,72.72,72.1,72.13,37115.0,66.4377,66.8513,66.2814,66.309,37115.0
2018-03-23 10:30:00,72.16,72.32,72.09,72.27,50499.0,66.3365,66.4836,66.2722,66.4377,50499.0
2018-03-23 11:00:00,72.23,72.28,71.85,71.85,35924.0,66.4009,66.4468,66.0515,66.0515,35924.0
2018-03-23 11:30:00,71.84,72.02,71.77,71.78,20090.0,66.0424,66.2078,65.978,65.9872,20090.0
2018-03-23 12:00:00,71.84,72.01,71.84,71.93,10954.0,66.0424,66.1986,66.0424,66.1251,10954.0
2018-03-23 12:30:00,71.93,72.02,71.74,71.79,25942.0,66.1251,66.2078,65.9504,65.9964,25942.0
2018-03-23 13:00:00,71.79,72.03,71.75,71.85,37081.0,65.9964,66.217,65.9596,66.0515,37081.0
2018-03-23 13:30:00,71.87,71.99,71.68,71.87,39514.0,66.0699,66.1803,65.8953,66.0699,39514.0
2018-03-23 14:00:00,71.88,71.91,71.37,71.41,39943.0,66.0791,66.1067,65.6103,65.6471,39943.0
2018-03-23 14:30:00,71.37,71.4,70.7,70.76,40703.0,65.6103,65.6379,64.9944,65.0495,40703.0
2018-03-23 15:00:00,70.7,70.95,70.51,70.66,87267.0,64.9944,65.2242,64.8197,64.9576,87267.0
2018-03-23 15:30:00,70.61,70.62,69.87,69.89,249401.0,64.9116,64.9208,64.2313,64.2497,249401.0
2018-03-26 09:30:00,70.74,71.21,69.93,70.35,58902.0,65.0311,65.4632,64.2865,64.6726,58902.0
2018-03-26 10:00:00,70.36,70.55,70.01,70.05,37138.0,64.6818,64.8565,64.36,64.3968,37138.0
2018-03-26 10:30:00,70.01,70.18,69.71,70.03,36913.0,64.36,64.5163,64.0843,64.3784,36913.0
2018-03-26 11:00:00,70.06,70.17,69.76,69.98,23668.0,64.406,64.5071,64.1302,64.3325,23668.0
2018-03-26 11:30:00,69.93,70.43,69.91,70.37,17577.0,64.2865,64.7461,64.2681,64.691,17577.0
2018-03-26 12:00:00,70.36,70.83,70.33,70.75,15404.0,64.6818,65.1139,64.6542,65.0403,15404.0
2018-03-26 12:30:00,70.72,70.77,70.49,70.53,85370.0,65.0127,65.0587,64.8013,64.8381,85370.0
2018-03-26 13:00:00,70.52,70.91,70.52,70.85,29716.0,64.8289,65.1874,64.8289,65.1323,29716.0
2018-03-26 13:30:00,70.85,71.21,70.71,71.13,24692.0,65.1323,65.4632,65.0035,65.3897,24692.0
2018-03-26 14:00:00,71.15,71.49,71.09,71.4,23539.0,65.408,65.7206,65.3529,65.6379,23539.0
2018-03-26 14:30:00,71.42,71.48,71.14,71.15,54365.0,65.6563,65.7114,65.3988,65.408,54365.0
2018-03-26 15:00:00,71.13,71.27,70.96,71.18,72950.0,65.3897,65.5184,65.2334,65.4356,72950.0
2018-03-26 15:30:00,71.19,71.71,71.09,71.58,131142.0,65.4448,65.9228,65.3529,65.8033,131142.0
2018-03-27 09:30:00,72.1,72.7,71.35,71.74,24793.0,66.2814,66.833,65.5919,65.9504,24793.0
2018-03-27 10:00:00,71.8,72.05,71.42,71.44,16036.0,66.0056,66.2354,65.6563,65.6746,16036.0
2018-03-27 10:30:00,71.49,71.66,71.23,71.54,8285.0,65.7206,65.8769,65.4816,65.7666,8285.0
2018-03-27 11:00:00,71.52,71.89,71.52,71.7,13738.0,65.7482,66.0883,65.7482,65.9137,13738.0
2018-03-27 11:30:00,71.81,72.15,71.81,72.1,27325.0,66.0148,66.3273,66.0148,66.2814,27325.0
2018-03-27 12:00:00,72.08,72.08,71.63,71.69,19422.0,66.263,66.263,65.8493,65.9045,19422.0
2018-03-27 12:30:00,71.66,71.66,71.51,71.56,22207.0,65.8769,65.8769,65.739,65.785,22207.0
2018-03-27 13:00:00,71.57,71.77,71.57,71.58,16378.0,65.7941,65.978,65.7941,65.8033,16378.0
2018-03-27 13:30:00,71.63,71.68,71.25,71.41,40798.0,65.8493,65.8953,65.5,65.6471,40798.0
2018-03-27 14:00:00,71.41,71.43,71.11,71.12,28606.0,65.6471,65.6654,65.3713,65.3805,28606.0
2018-03-27 14:30:00,71.08,71.25,70.77,70.77,17281.0,65.3437,65.5,65.0587,65.0587,17281.0
2018-03-27 15:00:00,70.8,70.82,70.21,70.21,23880.0,65.0863,65.1047,64.5439,64.5439,23880.0
2018-03-27 15:30:00,70.21,70.34,69.84,70.2,80142.0,64.5439,64.6634,64.2038,64.5347,80142.0
2018-03-28 09:30:00,70.36,70.36,69.47,70.23,24173.0,64.6818,64.6818,63.8636,64.5623,24173.0
2018-03-28 10:00:00,70.24,70.39,69.84,69.89,16104.0,64.5715,64.7094,64.2038,64.2497,16104.0
2018-03-28 10:30:00,69.94,70.0,69.37,69.57,15559.0,64.2957,64.3508,63.7717,63.9556,15559.0
2018-03-28 11:00:00,69.56,69.87,69.37,69.45,25885.0,63.9464,64.2313,63.7717,63.8452,25885.0
2018-03-28 11:30:00,69.45,69.81,69.26,69.6,22389.0,63.8452,64.1762,63.6706,63.9831,22389.0
2018-03-28 12:00:00,69.58,70.23,69.57,69.89,11997.0,63.9647,64.5623,63.9556,64.2497,11997.0
2018-03-28 12:30:00,69.87,70.09,69.63,69.63,9029.0,64.2313,64.4336,64.0107,64.0107,9029.0
2018-03-28 13:00:00,69.63,69.95,69.5,69.88,12492.0,64.0107,64.3049,63.8912,64.2405,12492.0
2018-03-28 13:30:00,69.83,70.13,69.78,70.01,16369.0,64.1946,64.4704,64.1486,64.36,16369.0
2018-03-28 14:00:00,70.03,70.19,69.72,69.97,22780.0,64.3784,64.5255,64.0934,64.3233,22780.0
2018-03-28 14:30:00,69.94,70.36,69.88,69.91,20585.0,64.2957,64.6818,64.2405,64.2681,20585.0
2018-03-28 15:00:00,69.85,69.89,69.55,69.87,29546.0,64.213,64.2497,63.9372,64.2313,29546.0
2018-03-28 15:30:00,69.87,70.2,69.84,69.92,126114.0,64.2313,64.5347,64.2038,64.2773,126114.0
2018-03-29 09:30:00,70.39,70.74,70.08,70.1,17295.0,64.7094,65.0311,64.4244,64.4428,17295.0
2018-03-29 10:00:00,70.03,70.41,69.84,70.35,31519.0,64.3784,64.7278,64.2038,64.6726,31519.0
2018-03-29 10:30:00,70.37,70.74,70.33,70.61,28466.0,64.691,65.0311,64.6542,64.9116,28466.0
2018-03-29 11:00:00,70.65,70.81,70.44,70.5,20456.0,64.9484,65.0955,64.7553,64.8105,20456.0
2018-03-29 11:30:00,70.48,70.68,70.34,70.68,19205.0,64.7921,64.976,64.6634,64.976,19205.0
2018-03-29 12:00:00,70.64,70.64,70.26,70.45,15362.0,64.9392,64.9392,64.5899,64.7645,15362.0
2018-03-29 12:30:00,70.51,70.65,70.36,70.58,14963.0,64.8197,64.9484,64.6818,64.884,14963.0
2018-03-29 13:00:00,70.59,70.8,70.49,70.77,17410.0,64.8932,65.0863,64.8013,65.0587,17410.0
2018-03-29 13:30:00,70.77,70.88,70.62,70.77,17440.0,65.0587,65.1598,64.9208,65.0587,17440.0
2018-03-29 14:00:00,70.77,71.06,70.75,70.84,23170.0,65.0587,65.3253,65.0403,65.1231,23170.0
2018-03-29 14:30:00,70.87,71.01,70.79,70.97,64322.0,65.1506,65.2793,65.0771,65.2426,64322.0
2018-03-29 15:00:00,70.94,71.05,70.8,70.83,109530.0,65.215,65.3161,65.0863,65.1139,109530.0
2018-03-29 15:30:00,70.81,70.81,70.3,70.3,180393.0,65.0955,65.0955,64.6266,64.6266,180393.0
2018-04-02 09:30:00,70.27,70.8,69.75,70.53,51677.0,64.5991,65.0863,64.121,64.8381,51677.0
2018-04-02 10:00:00,70.53,70.54,70.12,70.17,81040.0,64.8381,64.8473,64.4612,64.5071,81040.0
2018-04-02 10:30:00,70.15,70.19,69.67,69.74,55743.0,64.4887,64.5255,64.0475,64.1118,55743.0
2018-04-02 11:00:00,69.69,69.77,69.3,69.56,34932.0,64.0659,64.1394,63.7073,63.9464,34932.0
2018-04-02 11:30:00,69.55,69.62,68.9,69.33,13628.0,63.9372,64.0015,63.3396,63.7349,13628.0
2018-04-02 12:00:00,69.37,69.37,69.06,69.15,11044.0,63.7717,63.7717,63.4867,63.5694,11044.0
2018-04-02 12:30:00,69.26,69.47,69.15,69.27,18915.0,63.6706,63.8636,63.5694,63.6798,18915.0
2018-04-02 13:00:00,69.33,69.41,68.98,69.03,18614.0,63.7349,63.8085,63.4132,63.4591,18614.0
2018-04-02 13:30:00,69.0,69.08,68.7,68.86,30487.0,63.4316,63.5051,63.1558,63.3028,30487.0
2018-04-02 14:00:00,68.86,68.88,68.58,68.62,33684.0,63.3028,63.3212,63.0454,63.0822,33684.0
2018-04-02 14:30:00,68.65,68.84,68.32,68.63,44797.0,63.1098,63.2845,62.8064,63.0914,44797.0
2018-04-02 15:00:00,68.66,68.83,68.49,68.55,38371.0,63.119,63.2753,62.9627,63.0179,38371.0
2018-04-02 15:30:00,68.54,69.15,68.38,68.82,93734.0,63.0087,63.5694,62.8616,63.2661,93734.0
2018-04-03 09:30:00,69.1,69.67,69.1,69.66,46759.0,63.5235,64.0475,63.5235,64.0383,46759.0
2018-04-03 10:00:00,69.64,69.7,69.09,69.24,43230.0,64.0199,64.0751,63.5143,63.6522,43230.0
2018-04-03 10:30:00,69.27,69.5,69.16,69.5,30928.0,63.6798,63.8912,63.5786,63.8912,30928.0
2018-04-03 11:00:00,69.47,69.61,69.38,69.58,24931.0,63.8636,63.9923,63.7809,63.9647,24931.0
2018-04-03 11:30:00,69.58,69.59,69.12,69.14,28794.0,63.9647,63.9739,63.5419,63.5603,28794.0
2018-04-03 12:00:00,69.07,69.54,69.07,69.11,29359.0,63.4959,63.928,63.4959,63.5327,29359.0
2018-04-03 12:30:00,69.13,69.31,69.06,69.22,25854.0,63.5511,63.7165,63.4867,63.6338,25854.0
2018-04-03 13:00:00,69.2,69.46,68.93,69.28,23864.0,63.6154,63.8544,63.3672,63.689,23864.0
2018-04-03 13:30:00,69.27,69.29,68.88,69.19,37166.0,63.6798,63.6981,63.3212,63.6062,37166.0
2018-04-03 14:00:00,69.16,69.2,68.87,68.9,35165.0,63.5786,63.6154,63.312,63.3396,35165.0
2018-04-03 14:30:00,68.89,69.27,68.69,69.25,26483.0,63.3304,63.6798,63.1466,63.6614,26483.0
2018-04-03 15:00:00,69.23,69.61,69.2,69.59,39232.0,63.643,63.9923,63.6154,63.9739,39232.0
2018-04-03 15:30:00,69.58,69.58,69.16,69.24,94665.0,63.9647,63.9647,63.5786,63.6522,94665.0
2018-04-04 09:30:00,68.12,68.92,68.0,68.81,17830.0,62.6226,63.358,62.5123,63.2569,17830.0
2018-04-04 10:00:00,68.75,69.04,68.63,68.75,21200.0,63.2017,63.4683,63.0914,63.2017,21200.0
2018-04-04 10:30:00,68.74,69.12,68.64,69.05,29457.0,63.1925,63.5419,63.1006,63.4775,29457.0
2018-04-04 11:00:00,69.09,69.34,68.93,69.24,15931.0,63.5143,63.7441,63.3672,63.6522,15931.0
2018-04-04 11:30:00,69.22,69.37,68.75,69.05,72098.0,63.6338,63.7717,63.2017,63.4775,72098.0
2018-04-04 12:00:00,69.06,69.31,68.91,69.31,16082.0,63.4867,63.7165,63.3488,63.7165,16082.0
2018-04-04 12:30:00,69.3,69.63,69.23,69.42,20440.0,63.7073,64.0107,63.643,63.8177,20440.0
2018-04-04 13:00:00,69.42,69.42,69.15,69.19,28779.0,63.8177,63.8177,63.5694,63.6062,28779.0
2018-04-04 13:30:00,69.19,69.38,69.16,69.24,15568.0,63.6062,63.7809,63.5786,63.6522,15568.0
2018-04-04 14:00:00,69.27,69.5,69.21,69.44,61559.0,63.6798,63.8912,63.6246,63.836,61559.0
2018-04-04 14:30:00,69.42,69.69,69.35,69.53,54192.0,63.8177,64.0659,63.7533,63.9188,54192.0
2018-04-04 15:00:00,69.54,69.62,69.28,69.48,79118.0,63.928,64.0015,63.689,63.8728,79118.0
2018-04-04 15:30:00,69.48,69.74,69.41,69.6,178759.0,63.8728,64.1118,63.8085,63.9831,178759.0
2018-04-05 09:30:00,69.98,70.04,69.17,69.95,35539.0,64.3325,64.3876,63.5878,64.3049,35539.0
2018-04-05 10:00:00,69.98,70.01,69.74,69.89,34240.0,64.3325,64.36,64.1118,64.2497,34240.0
2018-04-05 10:30:00,69.83,70.17,69.8,69.99,40886.0,64.1946,64.5071,64.167,64.3417,40886.0
2018-04-05 11:00:00,69.99,70.28,69.93,70.21,13956.0,64.3417,64.6083,64.2865,64.5439,13956.0
2018-04-05 11:30:00,70.22,70.37,69.98,70.17,24330.0,64.5531,64.691,64.3325,64.5071,24330.0
2018-04-05 12:00:00,70.15,70.15,69.81,69.89,24219.0,64.4887,64.4887,64.1762,64.2497,24219.0
2018-04-05 12:30:00,69.89,70.01,69.69,69.96,19181.0,64.2497,64.36,64.0659,64.3141,19181.0
2018-04-05 13:00:00,69.98,70.09,69.66,69.74,33250.0,64.3325,64.4336,64.0383,64.1118,33250.0
2018-04-05 13:30:00,69.72,69.79,69.53,69.67,28040.0,64.0934,64.1578,63.9188,64.0475,28040.0
2018-04-05 14:00:00,69.64,69.76,69.47,69.62,21669.0,64.0199,64.1302,63.8636,64.0015,21669.0
2018-04-05 14:30:00,69.64,69.99,69.58,69.96,55086.0,64.0199,64.3417,63.9647,64.3141,55086.0
2018-04-05 15:00:00,69.96,69.98,69.84,69.86,31320.0,64.3141,64.3325,64.2038,64.2221,31320.0
2018-04-05 15:30:00,69.85,69.85,69.53,69.71,88486.0,64.213,64.213,63.9188,64.0843,88486.0
2018-04-06 09:30:00,69.12,69.64,68.03,69.44,22897.0,63.5419,64.0199,62.5398,63.836,22897.0
2018-04-06 10:00:00,69.44,69.52,69.23,69.26,20889.0,63.836,63.9096,63.643,63.6706,20889.0
2018-04-06 10:30:00,69.28,69.34,68.83,68.93,19796.0,63.689,63.7441,63.2753,63.3672,19796.0
2018-04-06 11:00:00,68.89,69.17,68.7,68.85,22747.0,63.3304,63.5878,63.1558,63.2937,22747.0
2018-04-06 11:30:00,68.89,69.33,68.89,69.13,20341.0,63.3304,63.7349,63.3304,63.5511,20341.0
2018-04-06 12:00:00,69.14,69.14,68.8,68.9,11886.0,63.5603,63.5603,63.2477,63.3396,11886.0
2018-04-06 12:30:00,68.87,69.05,68.83,69.03,14762.0,63.312,63.4775,63.2753,63.4591,14762.0
2018-04-06 13:00:00,69.06,69.06,68.65,68.82,25766.0,63.4867,63.4867,63.1098,63.2661,25766.0
2018-04-06 13:30:00,68.82,68.86,68.34,68.34,22039.0,63.2661,63.3028,62.8248,62.8248,22039.0
2018-04-06 14:00:00,68.31,68.36,67.96,67.96,24278.0,62.7972,62.8432,62.4755,62.4755,24278.0
2018-04-06 14:30:00,67.98,68.05,67.51,67.64,33474.0,62.4939,62.5582,62.0618,62.1813,33474.0
2018-04-06 15:00:00,67.68,67.87,67.44,67.63,34413.0,62.2181,62.3927,61.9974,62.1721,34413.0
2018-04-06 15:30:00,67.61,68.26,67.61,67.97,62810.0,62.1537,62.7513,62.1537,62.4847,62810.0
2018-04-09 09:30:00,68.62,69.28,68.35,69.24,27418.0,63.0822,63.689,62.834,63.6522,27418.0
2018-04-09 10:00:00,69.18,69.24,68.92,69.01,24634.0,63.597,63.6522,63.358,63.4407,24634.0
2018-04-09 10:30:00,68.98,69.07,68.89,69.0,34160.0,63.4132,63.4959,63.3304,63.4316,34160.0
2018-04-09 11:00:00,68.97,69.3,68.88,69.29,33748.0,63.404,63.7073,63.3212,63.6981,33748.0
2018-04-09 11:30:00,69.26,69.55,69.26,69.4,38706.0,63.6706,63.9372,63.6706,63.7993,38706.0
2018-04-09 12:00:00,69.44,69.5,69.24,69.31,24406.0,63.836,63.8912,63.6522,63.7165,24406.0
2018-04-09 12:30:00,69.31,69.43,69.26,69.35,25192.0,63.7165,63.8268,63.6706,63.7533,25192.0
2018-04-09 13:00:00,69.37,69.45,69.34,69.43,12426.0,63.7717,63.8452,63.7441,63.8268,12426.0
2018-04-09 13:30:00,69.45,69.64,69.43,69.57,16379.0,63.8452,64.0199,63.8268,63.9556,16379.0
2018-04-09 14:00:00,69.56,69.56,69.19,69.29,18036.0,63.9464,63.9464,63.6062,63.6981,18036.0
2018-04-09 14:30:00,69.27,69.36,69.02,69.19,22982.0,63.6798,63.7625,63.4499,63.6062,22982.0
2018-04-09 15:00:00,69.19,69.19,68.76,68.96,25052.0,63.6062,63.6062,63.2109,63.3948,25052.0
2018-04-09 15:30:00,68.96,68.97,68.43,68.44,63391.0,63.3948,63.404,62.9076,62.9167,63391.0
2018-04-10 09:30:00,69.51,69.95,68.96,69.22,23714.0,63.9004,64.3049,63.3948,63.6338,23714.0
2018-04-10 10:00:00,69.3,69.82,69.22,69.81,15659.0,63.7073,64.1854,63.6338,64.1762,15659.0
2018-04-10 10:30:00,69.82,70.1,69.71,69.87,18592.0,64.1854,64.4428,64.0843,64.2313,18592.0
2018-04-10 11:00:00,69.87,70.12,69.87,69.89,16818.0,64.2313,64.4612,64.2313,64.2497,16818.0
2018-04-10 11:30:00,69.87,70.03,69.61,69.8,12799.0,64.2313,64.3784,63.9923,64.167,12799.0
2018-04-10 12:00:00,69.83,69.88,69.53,69.59,20839.0,64.1946,64.2405,63.9188,63.9739,20839.0
2018-04-10 12:30:00,69.58,69.9,69.58,69.87,14178.0,63.9647,64.2589,63.9647,64.2313,14178.0
2018-04-10 13:00:00,69.87,70.02,69.84,70.02,12297.0,64.2313,64.3692,64.2038,64.3692,12297.0
2018-04-10 13:30:00,69.98,70.13,69.86,70.13,14109.0,64.3325,64.4704,64.2221,64.4704,14109.0
2018-04-10 14:00:00,70.13,70.36,70.08,70.13,15050.0,64.4704,64.6818,64.4244,64.4704,15050.0
2018-04-10 14:30:00,70.1,70.4,69.96,70.36,18208.0,64.4428,64.7186,64.3141,64.6818,18208.0
2018-04-10 15:00:00,70.36,70.46,70.14,70.33,23578.0,64.6818,64.7737,64.4795,64.6542,23578.0
2018-04-10 15:30:00,70.31,70.39,70.06,70.1,62594.0,64.6358,64.7094,64.406,64.4428,62594.0
2018-04-11 09:30:00,69.65,69.84,68.88,69.83,22174.0,64.0291,64.2038,63.3212,64.1946,22174.0
2018-04-11 10:00:00,69.85,70.03,69.49,70.03,18369.0,64.213,64.3784,63.882,64.3784,18369.0
2018-04-11 10:30:00,70.05,70.05,69.62,69.62,13713.0,64.3968,64.3968,64.0015,64.0015,13713.0
2018-04-11 11:00:00,69.6,69.68,69.55,69.67,13050.0,63.9831,64.0567,63.9372,64.0475,13050.0
2018-04-11 11:30:00,69.64,70.11,69.63,69.99,12020.0,64.0199,64.452,64.0107,64.3417,12020.0
2018-04-11 12:00:00,69.99,70.19,69.99,70.07,9704.0,64.3417,64.5255,64.3417,64.4152,9704.0
2018-04-11 12:30:00,70.05,70.08,69.85,69.96,10262.0,64.3968,64.4244,64.213,64.3141,10262.0
2018-04-11 13:00:00,69.94,70.12,69.93,70.03,16171.0,64.2957,64.4612,64.2865,64.3784,16171.0
2018-04-11 13:30:00,69.99,70.17,69.85,70.15,11104.0,64.3417,64.5071,64.213,64.4887,11104.0
2018-04-11 14:00:00,70.16,70.23,69.97,70.06,16592.0,64.4979,64.5623,64.3233,64.406,16592.0
2018-04-11 14:30:00,70.05,70.21,69.82,69.89,19820.0,64.3968,64.5439,64.1854,64.2497,19820.0
2018-04-11 15:00:00,69.92,69.95,69.56,69.65,21059.0,64.2773,64.3049,63.9464,64.0291,21059.0
2018-04-11 15:30:00,69.67,69.9,69.64,69.83,61992.0,64.0475,64.2589,64.0199,64.1946,61992.0
2018-04-12 09:30:00,70.09,70.42,69.77,70.36,28194.0,64.4336,64.737,64.1394,64.6818,28194.0
2018-04-12 10:00:00,70.42,70.59,70.32,70.36,18428.0,64.737,64.8932,64.645,64.6818,18428.0
2018-04-12 10:30:00,70.36,70.4,70.06,70.27,15405.0,64.6818,64.7186,64.406,64.5991,15405.0
2018-04-12 11:00:00,70.27,70.51,70.23,70.43,41056.0,64.5991,64.8197,64.5623,64.7461,41056.0
2018-04-12 11:30:00,70.42,70.46,70.04,70.24,16777.0,64.737,64.7737,64.3876,64.5715,16777.0
2018-04-12 12:00:00,70.25,70.28,70.05,70.13,10923.0,64.5807,64.6083,64.3968,64.4704,10923.0
2018-04-12 12:30:00,70.1,70.21,69.93,70.14,10036.0,64.4428,64.5439,64.2865,64.4795,10036.0
2018-04-12 13:00:00,70.18,70.31,69.79,69.83,12995.0,64.5163,64.6358,64.1578,64.1946,12995.0
2018-04-12 13:30:00,69.86,70.02,69.85,69.94,13922.0,64.2221,64.3692,64.213,64.2957,13922.0
2018-04-12 14:00:00,69.94,70.23,69.92,70.19,17326.0,64.2957,64.5623,64.2773,64.5255,17326.0
2018-04-12 14:30:00,70.18,70.35,70.03,70.32,19615.0,64.5163,64.6726,64.3784,64.645,19615.0
2018-04-12 15:00:00,70.31,70.45,70.17,70.36,22077.0,64.6358,64.7645,64.5071,64.6818,22077.0
2018-04-12 15:30:00,70.36,70.36,69.99,70.06,71486.0,64.6818,64.6818,64.3417,64.406,71486.0
2018-04-13 09:30:00,70.51,70.51,69.71,69.9,20757.0,64.8197,64.8197,64.0843,64.2589,20757.0
2018-04-13 10:00:00,69.93,69.93,69.54,69.7,15309.0,64.2865,64.2865,63.928,64.0751,15309.0
2018-04-13 10:30:00,69.69,69.96,69.53,69.72,15990.0,64.0659,64.3141,63.9188,64.0934,15990.0
2018-04-13 11:00:00,69.71,69.95,69.55,69.91,13836.0,64.0843,64.3049,63.9372,64.2681,13836.0
2018-04-13 11:30:00,69.93,70.01,69.82,69.89,11625.0,64.2865,64.36,64.1854,64.2497,11625.0
2018-04-13 12:00:00,69.97,69.97,69.72,69.87,12703.0,64.3233,64.3233,64.0934,64.2313,12703.0
2018-04-13 12:30:00,69.89,69.89,69.8,69.88,8518.0,64.2497,64.2497,64.167,64.2405,8518.0
2018-04-13 13:00:00,69.93,70.02,69.84,69.94,10098.0,64.2865,64.3692,64.2038,64.2957,10098.0
2018-04-13 13:30:00,69.94,69.99,69.87,69.99,10569.0,64.2957,64.3417,64.2313,64.3417,10569.0
2018-04-13 14:00:00,69.96,70.07,69.77,69.84,18753.0,64.3141,64.4152,64.1394,64.2038,18753.0
2018-04-13 14:30:00,69.82,69.86,69.61,69.64,14007.0,64.1854,64.2221,63.9923,64.0199,14007.0
2018-04-13 15:00:00,69.64,69.64,69.28,69.36,20413.0,64.0199,64.0199,63.689,63.7625,20413.0
2018-04-13 15:30:00,69.32,69.71,69.26,69.59,84434.0,63.7257,64.0843,63.6706,63.9739,84434.0
2018-04-16 09:30:00,69.68,70.59,69.05,69.67,37189.0,64.0567,64.8932,63.4775,64.0475,37189.0
2018-04-16 10:00:00,69.72,70.39,69.72,70.3,30150.0,64.0934,64.7094,64.0934,64.6266,30150.0
2018-04-16 10:30:00,70.39,70.39,69.89,69.99,33047.0,64.7094,64.7094,64.2497,64.3417,33047.0
2018-04-16 11:00:00,70.01,70.53,69.97,70.42,18867.0,64.36,64.8381,64.3233,64.737,18867.0
2018-04-16 11:30:00,70.42,70.68,70.39,70.6,15052.0,64.737,64.976,64.7094,64.9024,15052.0
2018-04-16 12:00:00,70.64,70.71,70.45,70.53,16378.0,64.9392,65.0035,64.7645,64.8381,16378.0
2018-04-16 12:30:00,70.53,70.66,70.38,70.44,19234.0,64.8381,64.9576,64.7002,64.7553,19234.0
2018-04-16 13:00:00,70.49,70.64,70.37,70.38,12071.0,64.8013,64.9392,64.691,64.7002,12071.0
2018-04-16 13:30:00,70.42,70.67,70.42,70.47,11964.0,64.737,64.9668,64.737,64.7829,11964.0
2018-04-16 14:00:00,70.49,70.52,70.19,70.31,20136.0,64.8013,64.8289,64.5255,64.6358,20136.0
2018-04-16 14:30:00,70.37,70.67,70.29,70.56,26768.0,64.691,64.9668,64.6174,64.8657,26768.0
2018-04-16 15:00:00,70.57,70.76,70.55,70.74,33753.0,64.8748,65.0495,64.8565,65.0311,33753.0
2018-04-16 15:30:00,70.73,70.85,70.57,70.65,87180.0,65.0219,65.1323,64.8748,64.9484,87180.0
2018-04-17 09:30:00,71.25,71.32,70.89,71.27,24590.0,65.5,65.5643,65.169,65.5184,24590.0
2018-04-17 10:00:00,71.27,71.31,70.91,71.04,20152.0,65.5184,65.5551,65.1874,65.3069,20152.0
2018-04-17 10:30:00,71.06,71.24,71.03,71.1,18263.0,65.3253,65.4908,65.2977,65.3621,18263.0
2018-04-17 11:00:00,71.13,71.32,71.1,71.29,23785.0,65.3897,65.5643,65.3621,65.5367,23785.0
2018-04-17 11:30:00,71.25,71.25,70.85,71.14,20200.0,65.5,65.5,65.1323,65.3988,20200.0
2018-04-17 12:00:00,71.16,71.39,71.14,71.28,9801.0,65.4172,65.6287,65.3988,65.5275,9801.0
2018-04-17 12:30:00,71.27,71.27,70.9,71.08,19244.0,65.5184,65.5184,65.1782,65.3437,19244.0
2018-04-17 13:00:00,71.05,71.06,70.84,70.98,9073.0,65.3161,65.3253,65.1231,65.2518,9073.0
2018-04-17 13:30:00,71.03,71.04,70.91,70.95,14415.0,65.2977,65.3069,65.1874,65.2242,14415.0
2018-04-17 14:00:00,70.95,71.12,70.94,71.09,11855.0,65.2242,65.3805,65.215,65.3529,11855.0
2018-04-17 14:30:00,71.12,71.22,71.07,71.16,13129.0,65.3805,65.4724,65.3345,65.4172,13129.0
2018-04-17 15:00:00,71.15,71.53,71.15,71.51,33320.0,65.408,65.7574,65.408,65.739,33320.0
2018-04-17 15:30:00,71.5,71.61,71.44,71.48,99360.0,65.7298,65.8309,65.6746,65.7114,99360.0
2018-04-18 09:30:00,71.78,71.95,71.47,71.89,22327.0,65.9872,66.1435,65.7022,66.0883,22327.0
2018-04-18 10:00:00,71.87,71.91,71.31,71.71,23173.0,66.0699,66.1067,65.5551,65.9228,23173.0
2018-04-18 10:30:00,71.73,72.07,71.61,72.0,13141.0,65.9412,66.2538,65.8309,66.1894,13141.0
2018-04-18 11:00:00,72.04,72.21,71.92,72.17,20744.0,66.2262,66.3825,66.1159,66.3457,20744.0
2018-04-18 11:30:00,72.14,72.34,72.01,72.34,33969.0,66.3181,66.502,66.1986,66.502,33969.0
2018-04-18 12:00:00,72.33,72.34,72.09,72.23,28774.0,66.4928,66.502,66.2722,66.4009,28774.0
2018-04-18 12:30:00,72.25,72.3,72.16,72.28,12327.0,66.4193,66.4652,66.3365,66.4468,12327.0
2018-04-18 13:00:00,72.31,72.44,72.27,72.3,13211.0,66.4744,66.5939,66.4377,66.4652,13211.0
2018-04-18 13:30:00,72.3,72.36,72.22,72.24,13119.0,66.4652,66.5204,66.3917,66.4101,13119.0
2018-04-18 14:00:00,72.26,72.54,72.18,72.49,22138.0,66.4285,66.6859,66.3549,66.6399,22138.0
2018-04-18 14:30:00,72.48,72.51,72.35,72.43,23011.0,66.6307,66.6583,66.5112,66.5847,23011.0
2018-04-18 15:00:00,72.39,72.44,72.3,72.31,26393.0,66.548,66.5939,66.4652,66.4744,26393.0
2018-04-18 15:30:00,72.32,72.32,71.94,72.1,97155.0,66.4836,66.4836,66.1343,66.2814,97155.0
2018-04-19 09:30:00,71.93,72.22,71.46,71.74,15713.0,66.1251,66.3917,65.693,65.9504,15713.0
2018-04-19 10:00:00,71.79,71.98,71.72,71.84,15002.0,65.9964,66.1711,65.932,66.0424,15002.0
2018-04-19 10:30:00,71.82,72.16,71.79,71.88,57379.0,66.024,66.3365,65.9964,66.0791,57379.0
2018-04-19 11:00:00,71.86,72.04,71.73,72.04,27058.0,66.0607,66.2262,65.9412,66.2262,27058.0
2018-04-19 11:30:00,72.04,72.2,71.98,72.0,16584.0,66.2262,66.3733,66.1711,66.1894,16584.0
2018-04-19 12:00:00,72.04,72.19,71.83,72.13,26803.0,66.2262,66.3641,66.0332,66.309,26803.0
2018-04-19 12:30:00,72.07,72.31,72.02,72.29,18227.0,66.2538,66.4744,66.2078,66.456,18227.0
2018-04-19 13:00:00,72.25,72.29,71.96,72.23,37874.0,66.4193,66.456,66.1527,66.4009,37874.0
2018-04-19 13:30:00,72.22,72.51,72.12,72.39,50154.0,66.3917,66.6583,66.2998,66.548,50154.0
2018-04-19 14:00:00,72.43,72.49,72.18,72.37,75348.0,66.5847,66.6399,66.3549,66.5296,75348.0
2018-04-19 14:30:00,72.35,72.68,72.17,72.68,52655.0,66.5112,66.8146,66.3457,66.8146,52655.0
2018-04-19 15:00:00,72.66,72.71,72.54,72.56,66165.0,66.7962,66.8421,66.6859,66.7043,66165.0
2018-04-19 15:30:00,72.56,72.88,72.48,72.54,110131.0,66.7043,66.9984,66.6307,66.6859,110131.0
2018-04-20 09:30:00,72.36,72.36,71.47,71.69,29747.0,66.5204,66.5204,65.7022,65.9045,29747.0
2018-04-20 10:00:00,71.67,71.93,71.67,71.89,17243.0,65.8861,66.1251,65.8861,66.0883,17243.0
2018-04-20 10:30:00,71.91,72.07,71.58,71.6,37749.0,66.1067,66.2538,65.8033,65.8217,37749.0
2018-04-20 11:00:00,71.58,71.58,71.06,71.09,17799.0,65.8033,65.8033,65.3253,65.3529,17799.0
2018-04-20 11:30:00,71.09,71.44,71.08,71.18,16042.0,65.3529,65.6746,65.3437,65.4356,16042.0
2018-04-20 12:00:00,71.23,71.28,71.07,71.19,15164.0,65.4816,65.5275,65.3345,65.4448,15164.0
2018-04-20 12:30:00,71.18,71.22,71.01,71.19,12430.0,65.4356,65.4724,65.2793,65.4448,12430.0
2018-04-20 13:00:00,71.14,71.43,71.09,71.42,13432.0,65.3988,65.6654,65.3529,65.6563,13432.0
2018-04-20 13:30:00,71.39,71.69,71.37,71.56,14684.0,65.6287,65.9045,65.6103,65.785,14684.0
2018-04-20 14:00:00,71.56,71.69,71.46,71.59,19552.0,65.785,65.9045,65.693,65.8125,19552.0
2018-04-20 14:30:00,71.58,71.64,71.34,71.43,14424.0,65.8033,65.8585,65.5827,65.6654,14424.0
2018-04-20 15:00:00,71.39,71.41,71.22,71.28,19524.0,65.6287,65.6471,65.4724,65.5275,19524.0
2018-04-20 15:30:00,71.28,71.55,71.18,71.54,55655.0,65.5275,65.7758,65.4356,65.7666,55655.0
2018-04-23 09:30:00,71.92,72.29,71.42,71.87,42890.0,66.1159,66.456,65.6563,66.0699,42890.0
2018-04-23 10:00:00,71.99,72.11,71.75,71.92,11899.0,66.1803,66.2906,65.9596,66.1159,11899.0
2018-04-23 10:30:00,71.97,72.31,71.82,72.29,20285.0,66.1619,66.4744,66.024,66.456,20285.0
2018-04-23 11:00:00,72.25,72.53,72.09,72.09,31329.0,66.4193,66.6767,66.2722,66.2722,31329.0
2018-04-23 11:30:00,72.1,72.14,71.89,72.02,16002.0,66.2814,66.3181,66.0883,66.2078,16002.0
2018-04-23 12:00:00,72.02,72.02,71.62,71.78,14844.0,66.2078,66.2078,65.8401,65.9872,14844.0
2018-04-23 12:30:00,71.78,71.78,71.55,71.66,15440.0,65.9872,65.9872,65.7758,65.8769,15440.0
2018-04-23 13:00:00,71.66,71.81,71.66,71.81,12124.0,65.8769,66.0148,65.8769,66.0148,12124.0
2018-04-23 13:30:00,71.82,71.86,71.68,71.74,18537.0,66.024,66.0607,65.8953,65.9504,18537.0
2018-04-23 14:00:00,71.74,71.75,71.32,71.38,37420.0,65.9504,65.9596,65.5643,65.6195,37420.0
2018-04-23 14:30:00,71.37,71.46,71.15,71.33,19189.0,65.6103,65.693,65.408,65.5735,19189.0
2018-04-23 15:00:00,71.33,71.55,71.32,71.54,26976.0,65.5735,65.7758,65.5643,65.7666,26976.0
2018-04-23 15:30:00,71.53,71.71,71.47,71.6,54843.0,65.7574,65.9228,65.7022,65.8217,54843.0
2018-04-24 09:30:00,72.07,72.36,71.45,72.13,54210.0,66.2538,66.5204,65.6838,66.309,54210.0
2018-04-24 10:00:00,72.17,72.32,71.89,71.92,9476.0,66.3457,66.4836,66.0883,66.1159,9476.0
2018-04-24 10:30:00,71.98,71.98,71.47,71.6,24517.0,66.1711,66.1711,65.7022,65.8217,24517.0
2018-04-24 11:00:00,71.47,71.78,71.21,71.78,18314.0,65.7022,65.9872,65.4632,65.9872,18314.0
2018-04-24 11:30:00,71.79,71.87,71.6,71.61,8274.0,65.9964,66.0699,65.8217,65.8309,8274.0
2018-04-24 12:00:00,71.58,71.63,71.18,71.18,8900.0,65.8033,65.8493,65.4356,65.4356,8900.0
2018-04-24 12:30:00,71.23,71.23,70.87,70.92,10000.0,65.4816,65.4816,65.1506,65.1966,10000.0
2018-04-24 13:00:00,70.92,71.22,70.83,70.84,8569.0,65.1966,65.4724,65.1139,65.1231,8569.0
2018-04-24 13:30:00,70.86,70.9,70.48,70.51,9638.0,65.1414,65.1782,64.7921,64.8197,9638.0
2018-04-24 14:00:00,70.53,70.76,70.29,70.34,13680.0,64.8381,65.0495,64.6174,64.6634,13680.0
2018-04-24 14:30:00,70.38,70.69,70.35,70.55,17458.0,64.7002,64.9852,64.6726,64.8565,17458.0
2018-04-24 15:00:00,70.56,70.75,70.52,70.56,21070.0,64.8657,65.0403,64.8289,64.8657,21070.0
2018-04-24 15:30:00,70.56,70.75,70.33,70.73,39069.0,64.8657,65.0403,64.6542,65.0219,39069.0
2018-04-25 09:30:00,70.75,70.76,69.97,70.45,44587.0,65.0403,65.0495,64.3233,64.7645,44587.0
2018-04-25 10:00:00,70.45,70.47,70.13,70.42,13259.0,64.7645,64.7829,64.4704,64.737,13259.0
2018-04-25 10:30:00,70.48,70.82,70.42,70.78,16328.0,64.7921,65.1047,64.737,65.0679,16328.0
2018-04-25 11:00:00,70.84,71.26,70.81,71.2,11700.0,65.1231,65.5092,65.0955,65.454,11700.0
2018-04-25 11:30:00,71.16,71.28,70.88,70.9,16828.0,65.4172,65.5275,65.1598,65.1782,16828.0
2018-04-25 12:00:00,70.86,70.95,70.71,70.95,5020.0,65.1414,65.2242,65.0035,65.2242,5020.0
2018-04-25 12:30:00,70.96,71.1,70.86,70.86,9195.0,65.2334,65.3621,65.1414,65.1414,9195.0
2018-04-25 13:00:00,70.98,71.08,70.83,71.0,12671.0,65.2518,65.3437,65.1139,65.2701,12671.0
2018-04-25 13:30:00,71.01,71.13,70.88,71.0,11522.0,65.2793,65.3897,65.1598,65.2701,11522.0
2018-04-25 14:00:00,71.04,71.05,70.84,70.84,28664.0,65.3069,65.3161,65.1231,65.1231,28664.0
2018-04-25 14:30:00,70.84,71.21,70.71,71.21,20667.0,65.1231,65.4632,65.0035,65.4632,20667.0
2018-04-25 15:00:00,71.24,71.27,70.93,71.08,29180.0,65.4908,65.5184,65.2058,65.3437,29180.0
2018-04-25 15:30:00,71.08,71.2,70.8,71.14,67845.0,65.3437,65.454,65.0863,65.3988,67845.0
2018-04-26 09:30:00,71.46,72.46,70.97,71.37,23764.0,65.693,66.6123,65.2426,65.6103,23764.0
2018-04-26 10:00:00,71.41,71.63,71.13,71.17,13526.0,65.6471,65.8493,65.3897,65.4264,13526.0
2018-04-26 10:30:00,71.2,71.25,70.99,71.22,14899.0,65.454,65.5,65.261,65.4724,14899.0
2018-04-26 11:00:00,71.25,71.27,71.06,71.21,11594.0,65.5,65.5184,65.3253,65.4632,11594.0
2018-04-26 11:30:00,71.24,71.33,70.93,71.08,13733.0,65.4908,65.5735,65.2058,65.3437,13733.0
2018-04-26 12:00:00,71.07,71.36,71.03,71.29,13278.0,65.3345,65.6011,65.2977,65.5367,13278.0
2018-04-26 12:30:00,71.29,71.29,71.07,71.16,11082.0,65.5367,65.5367,65.3345,65.4172,11082.0
2018-04-26 13:00:00,71.19,71.34,71.13,71.13,41401.0,65.4448,65.5827,65.3897,65.3897,41401.0
2018-04-26 13:30:00,71.14,71.38,71.11,71.27,11873.0,65.3988,65.6195,65.3713,65.5184,11873.0
2018-04-26 14:00:00,71.31,71.33,71.13,71.24,9353.0,65.5551,65.5735,65.3897,65.4908,9353.0
2018-04-26 14:30:00,71.26,71.32,71.13,71.27,16962.0,65.5092,65.5643,65.3897,65.5184,16962.0
2018-04-26 15:00:00,71.28,71.35,71.17,71.19,17363.0,65.5275,65.5919,65.4264,65.4448,17363.0
2018-04-26 15:30:00,71.19,71.32,71.12,71.14,96339.0,65.4448,65.5643,65.3805,65.3988,96339.0
2018-04-27 09:30:00,71.32,71.5,70.87,71.3,84002.0,65.5643,65.7298,65.1506,65.5459,84002.0
2018-04-27 10:00:00,71.25,71.43,70.87,70.87,54030.0,65.5,65.6654,65.1506,65.1506,54030.0
2018-04-27 10:30:00,70.89,70.91,70.57,70.73,36930.0,65.169,65.1874,64.8748,65.0219,36930.0
2018-04-27 11:00:00,70.73,71.37,70.73,71.18,20202.0,65.0219,65.6103,65.0219,65.4356,20202.0
2018-04-27 11:30:00,71.22,71.28,70.9,71.05,17123.0,65.4724,65.5275,65.1782,65.3161,17123.0
2018-04-27 12:00:00,71.03,71.12,70.92,71.0,24734.0,65.2977,65.3805,65.1966,65.2701,24734.0
2018-04-27 12:30:00,71.0,71.5,70.95,71.5,12322.0,65.2701,65.7298,65.2242,65.7298,12322.0
2018-04-27 13:00:00,71.5,71.57,71.25,71.42,26575.0,65.7298,65.7941,65.5,65.6563,26575.0
2018-04-27 13:30:00,71.4,71.59,71.38,71.54,13078.0,65.6379,65.8125,65.6195,65.7666,13078.0
2018-04-27 14:00:00,71.57,71.91,71.57,71.82,15882.0,65.7941,66.1067,65.7941,66.024,15882.0
2018-04-27 14:30:00,71.82,71.85,71.71,71.82,21969.0,66.024,66.0515,65.9228,66.024,21969.0
2018-04-27 15:00:00,71.79,71.82,71.42,71.46,39337.0,65.9964,66.024,65.6563,65.693,39337.0
2018-04-27 15:30:00,71.46,71.83,71.44,71.59,114447.0,65.693,66.0332,65.6746,65.8125,114447.0
2018-04-30 09:30:00,71.51,72.0,71.03,71.86,27708.0,65.739,66.1894,65.2977,66.0607,27708.0
2018-04-30 10:00:00,71.83,71.97,71.43,71.8,29425.0,66.0332,66.1619,65.6654,66.0056,29425.0
2018-04-30 10:30:00,71.89,71.95,71.57,71.61,16353.0,66.0883,66.1435,65.7941,65.8309,16353.0
2018-04-30 11:00:00,71.66,71.79,71.52,71.77,22280.0,65.8769,65.9964,65.7482,65.978,22280.0
2018-04-30 11:30:00,71.76,71.79,71.39,71.5,38550.0,65.9688,65.9964,65.6287,65.7298,38550.0
2018-04-30 12:00:00,71.51,71.64,71.24,71.47,25312.0,65.739,65.8585,65.4908,65.7022,25312.0
2018-04-30 12:30:00,71.5,71.51,71.21,71.37,14882.0,65.7298,65.739,65.4632,65.6103,14882.0
2018-04-30 13:00:00,71.45,71.49,71.33,71.38,7962.0,65.6838,65.7206,65.5735,65.6195,7962.0
2018-04-30 13:30:00,71.38,71.58,71.37,71.51,18634.0,65.6195,65.8033,65.6103,65.739,18634.0
2018-04-30 14:00:00,71.48,71.59,71.16,71.5,22636.0,65.7114,65.8125,65.4172,65.7298,22636.0
2018-04-30 14:30:00,71.52,71.52,71.28,71.38,19533.0,65.7482,65.7482,65.5275,65.6195,19533.0
2018-04-30 15:00:00,71.39,71.56,71.25,71.53,35226.0,65.6287,65.785,65.5,65.7574,35226.0
2018-04-30 15:30:00,71.49,71.7,71.28,71.29,93017.0,65.7206,65.9137,65.5275,65.5367,93017.0
2018-05-01 09:30:00,71.5,72.19,71.17,72.19,40586.0,65.7298,66.3641,65.4264,66.3641,40586.0
2018-05-01 10:00:00,72.18,72.43,71.93,72.34,46683.0,66.3549,66.5847,66.1251,66.502,46683.0
2018-05-01 10:30:00,72.36,72.39,72.0,72.12,142898.0,66.5204,66.548,66.1894,66.2998,142898.0
2018-05-01 11:00:00,72.12,72.39,71.94,72.37,69703.0,66.2998,66.548,66.1343,66.5296,69703.0
2018-05-01 11:30:00,72.38,72.43,72.02,72.25,33610.0,66.5388,66.5847,66.2078,66.4193,33610.0
2018-05-01 12:00:00,72.25,72.54,72.17,72.36,38671.0,66.4193,66.6859,66.3457,66.5204,38671.0
2018-05-01 12:30:00,72.35,72.48,72.17,72.33,41167.0,66.5112,66.6307,66.3457,66.4928,41167.0
2018-05-01 13:00:00,72.31,72.31,72.06,72.18,38976.0,66.4744,66.4744,66.2446,66.3549,38976.0
2018-05-01 13:30:00,72.18,72.55,72.18,72.46,56360.0,66.3549,66.6951,66.3549,66.6123,56360.0
2018-05-01 14:00:00,72.43,72.74,72.31,72.74,60562.0,66.5847,66.8697,66.4744,66.8697,60562.0
2018-05-01 14:30:00,72.73,72.79,72.41,72.56,64128.0,66.8605,66.9157,66.5664,66.7043,64128.0
2018-05-01 15:00:00,72.56,72.71,72.32,72.32,72205.0,66.7043,66.8421,66.4836,66.4836,72205.0
2018-05-01 15:30:00,72.35,72.54,72.24,72.34,214099.0,66.5112,66.6859,66.4101,66.502,214099.0
2018-05-02 09:30:00,74.23,78.79,74.23,77.97,219345.0,68.2395,72.4315,68.2395,71.6777,219345.0
2018-05-02 10:00:00,77.82,78.45,77.06,77.37,271221.0,71.5398,72.1189,70.8411,71.1261,271221.0
2018-05-02 10:30:00,77.37,77.52,77.07,77.1,204918.0,71.1261,71.264,70.8503,70.8779,204918.0
2018-05-02 11:00:00,77.03,77.25,76.44,76.63,79545.0,70.8135,71.0158,70.2711,70.4458,79545.0
2018-05-02 11:30:00,76.65,76.65,75.69,75.81,83544.0,70.4642,70.4642,69.5817,69.692,83544.0
2018-05-02 12:00:00,75.81,76.18,75.69,75.96,55325.0,69.692,70.0321,69.5817,69.8299,55325.0
2018-05-02 12:30:00,75.94,76.1,75.57,75.62,103179.0,69.8115,69.9586,69.4713,69.5173,103179.0
2018-05-02 13:00:00,75.62,76.0,75.6,75.88,65485.0,69.5173,69.8666,69.4989,69.7563,65485.0
2018-05-02 13:30:00,75.87,75.94,75.8,75.94,68744.0,69.7471,69.8115,69.6828,69.8115,68744.0
2018-05-02 14:00:00,75.95,76.41,75.86,76.21,132051.0,69.8207,70.2435,69.7379,70.0597,132051.0
2018-05-02 14:30:00,76.22,76.52,76.14,76.14,109463.0,70.0689,70.3447,69.9953,69.9953,109463.0
2018-05-02 15:00:00,76.15,76.34,76.07,76.18,130077.0,70.0045,70.1792,69.931,70.0321,130077.0
2018-05-02 15:30:00,76.2,76.2,75.59,76.06,348019.0,70.0505,70.0505,69.4897,69.9218,348019.0
2018-05-03 09:30:00,76.11,76.31,74.84,74.88,90120.0,69.9678,70.1516,68.8002,68.837,90120.0
2018-05-03 10:00:00,74.91,74.91,74.06,74.84,62041.0,68.8646,68.8646,68.0832,68.8002,62041.0
2018-05-03 10:30:00,74.82,74.98,74.46,74.7,80110.0,68.7819,68.929,68.4509,68.6715,80110.0
2018-05-03 11:00:00,74.73,74.96,74.42,74.89,41078.0,68.6991,68.9106,68.4141,68.8462,41078.0
2018-05-03 11:30:00,74.89,75.24,74.71,75.19,55005.0,68.8462,69.168,68.6807,69.122,55005.0
2018-05-03 12:00:00,75.19,75.45,74.92,74.92,39883.0,69.122,69.361,68.8738,68.8738,39883.0
2018-05-03 12:30:00,74.95,75.59,74.92,75.58,38999.0,68.9014,69.4897,68.8738,69.4805,38999.0
2018-05-03 13:00:00,75.58,75.6,75.34,75.42,23514.0,69.4805,69.4989,69.2599,69.3334,23514.0
2018-05-03 13:30:00,75.37,75.7,75.37,75.42,32190.0,69.2875,69.5908,69.2875,69.3334,32190.0
2018-05-03 14:00:00,75.39,75.42,74.94,74.99,52463.0,69.3059,69.3334,68.8922,68.9381,52463.0
2018-05-03 14:30:00,75.01,75.2,74.28,74.28,50103.0,68.9565,69.1312,68.2854,68.2854,50103.0
2018-05-03 15:00:00,74.31,74.55,74.26,74.38,67988.0,68.313,68.5337,68.2671,68.3774,67988.0
2018-05-03 15:30:00,74.41,74.69,74.37,74.51,157080.0,68.405,68.6624,68.3682,68.4969,157080.0
2018-05-04 09:30:00,74.76,74.91,74.28,74.45,35180.0,68.7267,68.8646,68.2854,68.4417,35180.0
2018-05-04 10:00:00,74.48,74.55,74.19,74.5,44491.0,68.4693,68.5337,68.2027,68.4877,44491.0
2018-05-04 10:30:00,74.52,74.58,74.22,74.22,32770.0,68.5061,68.5612,68.2303,68.2303,32770.0
2018-05-04 11:00:00,74.23,74.62,74.19,74.57,52192.0,68.2395,68.598,68.2027,68.552,52192.0
2018-05-04 11:30:00,74.6,75.0,74.57,74.97,45434.0,68.5796,68.9473,68.552,68.9198,45434.0
2018-05-04 12:00:00,74.98,75.0,74.79,74.94,47119.0,68.929,68.9473,68.7543,68.8922,47119.0
2018-05-04 12:30:00,74.92,75.21,74.84,75.13,42464.0,68.8738,69.1404,68.8002,69.0668,42464.0
2018-05-04 13:00:00,75.14,75.47,75.14,75.4,20858.0,69.076,69.3794,69.076,69.3151,20858.0
2018-05-04 13:30:00,75.4,75.82,75.29,75.81,27786.0,69.3151,69.7012,69.2139,69.692,27786.0
2018-05-04 14:00:00,75.82,75.82,75.58,75.6,27200.0,69.7012,69.7012,69.4805,69.4989,27200.0
2018-05-04 14:30:00,75.61,75.65,75.42,75.47,34591.0,69.5081,69.5449,69.3334,69.3794,34591.0
2018-05-04 15:00:00,75.47,75.63,75.43,75.61,40184.0,69.3794,69.5265,69.3426,69.5081,40184.0
2018-05-04 15:30:00,75.64,75.69,75.46,75.51,164289.0,69.5357,69.5817,69.3702,69.4162,164289.0
2018-05-07 09:30:00,75.52,75.79,75.19,75.55,63474.0,69.4254,69.6736,69.122,69.453,63474.0
2018-05-07 10:00:00,75.55,75.64,75.34,75.53,33197.0,69.453,69.5357,69.2599,69.4346,33197.0
2018-05-07 10:30:00,75.53,75.65,75.32,75.41,37332.0,69.4346,69.5449,69.2415,69.3242,37332.0
2018-05-07 11:00:00,75.42,75.6,75.39,75.52,30630.0,69.3334,69.4989,69.3059,69.4254,30630.0
2018-05-07 11:30:00,75.56,75.65,75.43,75.58,33230.0,69.4621,69.5449,69.3426,69.4805,33230.0
2018-05-07 12:00:00,75.61,75.77,75.49,75.77,56423.0,69.5081,69.6552,69.3978,69.6552,56423.0
2018-05-07 12:30:00,75.76,75.93,75.55,75.69,28193.0,69.646,69.8023,69.453,69.5817,28193.0
2018-05-07 13:00:00,75.76,76.04,75.65,76.02,42855.0,69.646,69.9034,69.5449,69.885,42855.0
2018-05-07 13:30:00,76.02,76.3,76.01,76.21,28352.0,69.885,70.1424,69.8758,70.0597,28352.0
2018-05-07 14:00:00,76.22,76.44,76.2,76.36,24879.0,70.0689,70.2711,70.0505,70.1976,24879.0
2018-05-07 14:30:00,76.36,76.58,76.22,76.42,46213.0,70.1976,70.3998,70.0689,70.2527,46213.0
2018-05-07 15:00:00,76.4,76.48,75.99,76.21,45447.0,70.2344,70.3079,69.8574,70.0597,45447.0
2018-05-07 15:30:00,76.19,76.43,76.09,76.36,101944.0,70.0413,70.2619,69.9494,70.1976,101944.0
2018-05-08 09:30:00,76.62,76.75,75.64,76.19,35283.0,70.4366,70.5561,69.5357,70.0413,35283.0
2018-05-08 10:00:00,76.25,76.38,76.14,76.26,37263.0,70.0965,70.216,69.9953,70.1057,37263.0
2018-05-08 10:30:00,76.34,76.74,76.31,76.52,18180.0,70.1792,70.5469,70.1516,70.3447,18180.0
2018-05-08 11:00:00,76.52,76.74,76.36,76.55,73560.0,70.3447,70.5469,70.1976,70.3722,73560.0
2018-05-08 11:30:00,76.49,76.57,76.21,76.24,19980.0,70.3171,70.3906,70.0597,70.0873,19980.0
2018-05-08 12:00:00,76.25,76.39,76.15,76.35,13850.0,70.0965,70.2252,70.0045,70.1884,13850.0
2018-05-08 12:30:00,76.34,76.45,76.09,76.09,20074.0,70.1792,70.2803,69.9494,69.9494,20074.0
2018-05-08 13:00:00,76.09,76.4,76.08,76.32,15433.0,69.9494,70.2344,69.9402,70.1608,15433.0
2018-05-08 13:30:00,76.32,76.46,76.08,76.14,25355.0,70.1608,70.2895,69.9402,69.9953,25355.0
2018-05-08 14:00:00,76.11,76.53,76.06,76.43,19516.0,69.9678,70.3539,69.9218,70.2619,19516.0
2018-05-08 14:30:00,76.47,76.53,76.24,76.31,19055.0,70.2987,70.3539,70.0873,70.1516,19055.0
2018-05-08 15:00:00,76.31,76.69,76.24,76.47,34086.0,70.1516,70.501,70.0873,70.2987,34086.0
2018-05-08 15:30:00,76.46,76.65,76.38,76.59,72863.0,70.2895,70.4642,70.216,70.409,72863.0
2018-05-09 09:30:00,76.91,77.39,76.49,76.78,52875.0,70.7032,71.1445,70.3171,70.5837,52875.0
2018-05-09 10:00:00,76.74,77.15,76.71,76.83,20792.0,70.5469,70.9238,70.5193,70.6297,20792.0
2018-05-09 10:30:00,76.86,76.99,76.76,76.83,23620.0,70.6572,70.7767,70.5653,70.6297,23620.0
2018-05-09 11:00:00,76.81,76.86,76.63,76.81,29290.0,70.6113,70.6572,70.4458,70.6113,29290.0
2018-05-09 11:30:00,76.78,77.14,76.78,76.99,42441.0,70.5837,70.9146,70.5837,70.7767,42441.0
2018-05-09 12:00:00,76.99,77.15,76.91,77.13,41167.0,70.7767,70.9238,70.7032,70.9054,41167.0
2018-05-09 12:30:00,77.14,77.47,77.1,77.33,13392.0,70.9146,71.218,70.8779,71.0893,13392.0
2018-05-09 13:00:00,77.36,77.58,77.36,77.56,13239.0,71.1169,71.3191,71.1169,71.3007,13239.0
2018-05-09 13:30:00,77.55,77.68,77.47,77.68,15778.0,71.2915,71.4111,71.218,71.4111,15778.0
2018-05-09 14:00:00,77.69,77.71,77.56,77.66,61695.0,71.4202,71.4386,71.3007,71.3927,61695.0
2018-05-09 14:30:00,77.62,77.68,77.5,77.65,39819.0,71.3559,71.4111,71.2456,71.3835,39819.0
2018-05-09 15:00:00,77.65,77.7,77.56,77.58,42041.0,71.3835,71.4294,71.3007,71.3191,42041.0
2018-05-09 15:30:00,77.59,77.75,77.43,77.7,124294.0,71.3283,71.4754,71.1812,71.4294,124294.0
2018-05-10 09:30:00,77.63,77.63,77.1,77.19,19742.0,71.3651,71.3651,70.8779,70.9606,19742.0
2018-05-10 10:00:00,77.23,77.4,77.02,77.32,15588.0,70.9974,71.1537,70.8043,71.0801,15588.0
2018-05-10 10:30:00,77.32,77.73,77.28,77.69,23833.0,71.0801,71.457,71.0433,71.4202,23833.0
2018-05-10 11:00:00,77.73,78.14,77.65,78.13,50887.0,71.457,71.8339,71.3835,71.8247,50887.0
2018-05-10 11:30:00,78.13,78.16,77.89,77.97,31559.0,71.8247,71.8523,71.6041,71.6777,31559.0
2018-05-10 12:00:00,77.97,78.11,77.93,77.99,16433.0,71.6777,71.8064,71.6409,71.696,16433.0
2018-05-10 12:30:00,77.97,78.03,77.9,77.92,20819.0,71.6777,71.7328,71.6133,71.6317,20819.0
2018-05-10 13:00:00,77.91,78.33,77.88,78.3,14665.0,71.6225,72.0086,71.5949,71.981,14665.0
2018-05-10 13:30:00,78.25,78.32,78.17,78.31,12007.0,71.9351,71.9994,71.8615,71.9902,12007.0
2018-05-10 14:00:00,78.3,78.3,78.2,78.27,18194.0,71.981,71.981,71.8891,71.9534,18194.0
2018-05-10 14:30:00,78.26,78.26,78.0,78.15,25287.0,71.9442,71.9442,71.7052,71.8431,25287.0
2018-05-10 15:00:00,78.17,78.2,78.03,78.03,24229.0,71.8615,71.8891,71.7328,71.7328,24229.0
2018-05-10 15:30:00,78.0,78.24,77.94,78.21,80871.0,71.7052,71.9259,71.6501,71.8983,80871.0
2018-05-11 09:30:00,78.31,78.77,78.0,78.58,46363.0,71.9902,72.4131,71.7052,72.2384,46363.0
2018-05-11 10:00:00,78.54,79.0,78.54,78.74,18149.0,72.2017,72.6245,72.2017,72.3855,18149.0
2018-05-11 10:30:00,78.73,78.89,78.68,78.84,18750.0,72.3763,72.5234,72.3304,72.4774,18750.0
2018-05-11 11:00:00,78.78,78.8,78.52,78.6,33495.0,72.4223,72.4407,72.1833,72.2568,33495.0
2018-05-11 11:30:00,78.63,78.73,78.49,78.68,18279.0,72.2844,72.3763,72.1557,72.3304,18279.0
2018-05-11 12:00:00,78.69,78.76,78.48,78.52,20294.0,72.3395,72.4039,72.1465,72.1833,20294.0
2018-05-11 12:30:00,78.51,78.64,78.47,78.6,12381.0,72.1741,72.2936,72.1373,72.2568,12381.0
2018-05-11 13:00:00,78.64,78.66,78.5,78.5,26757.0,72.2936,72.312,72.1649,72.1649,26757.0
2018-05-11 13:30:00,78.48,78.52,78.44,78.46,11549.0,72.1465,72.1833,72.1097,72.1281,11549.0
2018-05-11 14:00:00,78.46,78.75,78.42,78.67,13866.0,72.1281,72.3947,72.0913,72.3212,13866.0
2018-05-11 14:30:00,78.67,78.74,78.6,78.72,14116.0,72.3212,72.3855,72.2568,72.3671,14116.0
2018-05-11 15:00:00,78.72,78.86,78.68,78.68,23074.0,72.3671,72.4958,72.3304,72.3304,23074.0
2018-05-11 15:30:00,78.71,78.81,78.58,78.65,84676.0,72.3579,72.4499,72.2384,72.3028,84676.0
2018-05-14 09:30:00,78.82,79.26,78.33,78.49,66502.0,72.4591,72.8635,72.0086,72.1557,66502.0
2018-05-14 10:00:00,78.37,78.82,78.33,78.77,10900.0,72.0454,72.4591,72.0086,72.4131,10900.0
2018-05-14 10:30:00,78.79,79.0,78.6,78.79,21343.0,72.4315,72.6245,72.2568,72.4315,21343.0
2018-05-14 11:00:00,78.74,79.12,78.69,78.92,19718.0,72.3855,72.7348,72.3395,72.551,19718.0
2018-05-14 11:30:00,78.94,78.94,78.53,78.6,14104.0,72.5694,72.5694,72.1925,72.2568,14104.0
2018-05-14 12:00:00,78.6,78.66,78.47,78.66,11239.0,72.2568,72.312,72.1373,72.312,11239.0
2018-05-14 12:30:00,78.65,78.77,78.51,78.52,10963.0,72.3028,72.4131,72.1741,72.1833,10963.0
2018-05-14 13:00:00,78.47,78.6,78.3,78.46,11399.0,72.1373,72.2568,71.981,72.1281,11399.0
2018-05-14 13:30:00,78.46,78.62,78.42,78.56,6782.0,72.1281,72.2752,72.0913,72.22,6782.0
2018-05-14 14:00:00,78.56,78.56,78.22,78.5,39197.0,72.22,72.22,71.9075,72.1649,39197.0
2018-05-14 14:30:00,78.51,78.57,78.38,78.51,51341.0,72.1741,72.2292,72.0546,72.1741,51341.0
2018-05-14 15:00:00,78.52,78.57,78.38,78.45,32410.0,72.1833,72.2292,72.0546,72.1189,32410.0
2018-05-14 15:30:00,78.45,78.52,78.27,78.36,58678.0,72.1189,72.1833,71.9534,72.0362,58678.0
2018-05-15 09:30:00,78.09,78.87,78.09,78.13,41835.0,71.788,72.505,71.788,71.8247,41835.0
2018-05-15 10:00:00,78.13,78.29,77.81,78.17,20707.0,71.8247,71.9718,71.5306,71.8615,20707.0
2018-05-15 10:30:00,78.17,78.58,78.17,78.45,38994.0,71.8615,72.2384,71.8615,72.1189,38994.0
2018-05-15 11:00:00,78.52,78.88,78.49,78.49,29287.0,72.1833,72.5142,72.1557,72.1557,29287.0
2018-05-15 11:30:00,78.44,78.53,78.35,78.35,19704.0,72.1097,72.1925,72.027,72.027,19704.0
2018-05-15 12:00:00,78.38,78.43,78.22,78.25,17033.0,72.0546,72.1005,71.9075,71.9351,17033.0
2018-05-15 12:30:00,78.28,78.38,78.23,78.34,15446.0,71.9626,72.0546,71.9167,72.0178,15446.0
2018-05-15 13:00:00,78.31,78.35,78.24,78.35,11935.0,71.9902,72.027,71.9259,72.027,11935.0
2018-05-15 13:30:00,78.36,78.37,78.12,78.12,21364.0,72.0362,72.0454,71.8155,71.8155,21364.0
2018-05-15 14:00:00,78.15,78.17,77.91,78.03,23795.0,71.8431,71.8615,71.6225,71.7328,23795.0
2018-05-15 14:30:00,78.03,78.11,77.79,77.82,26245.0,71.7328,71.8064,71.5122,71.5398,26245.0
2018-05-15 15:00:00,77.86,78.13,77.84,78.11,37958.0,71.5765,71.8247,71.5581,71.8064,37958.0
2018-05-15 15:30:00,78.13,78.18,78.03,78.11,69204.0,71.8247,71.8707,71.7328,71.8064,69204.0
2018-05-16 09:30:00,78.09,78.57,77.95,78.39,27483.0,71.788,72.2292,71.6593,72.0638,27483.0
2018-05-16 10:00:00,78.47,78.61,78.29,78.52,18829.0,72.1373,72.266,71.9718,72.1833,18829.0
2018-05-16 10:30:00,78.52,78.54,78.26,78.29,14858.0,72.1833,72.2017,71.9442,71.9718,14858.0
2018-05-16 11:00:00,78.29,78.55,78.17,78.34,24683.0,71.9718,72.2108,71.8615,72.0178,24683.0
2018-05-16 11:30:00,78.32,78.59,78.32,78.5,19947.0,71.9994,72.2476,71.9994,72.1649,19947.0
2018-05-16 12:00:00,78.56,78.67,78.56,78.6,20460.0,72.22,72.3212,72.22,72.2568,20460.0
2018-05-16 12:30:00,78.6,78.88,78.58,78.88,24739.0,72.2568,72.5142,72.2384,72.5142,24739.0
2018-05-16 13:00:00,78.9,78.92,78.75,78.77,22296.0,72.5326,72.551,72.3947,72.4131,22296.0
2018-05-16 13:30:00,78.77,78.78,78.67,78.71,31135.0,72.4131,72.4223,72.3212,72.3579,31135.0
2018-05-16 14:00:00,78.72,78.97,78.71,78.86,18417.0,72.3671,72.5969,72.3579,72.4958,18417.0
2018-05-16 14:30:00,78.87,78.97,78.81,78.97,20156.0,72.505,72.5969,72.4499,72.5969,20156.0
2018-05-16 15:00:00,78.96,78.96,78.64,78.65,30351.0,72.5878,72.5878,72.2936,72.3028,30351.0
2018-05-16 15:30:00,78.68,78.7,78.37,78.64,73637.0,72.3304,72.3487,72.0454,72.2936,73637.0
2018-05-17 09:30:00,78.44,78.94,78.44,78.77,16055.0,72.1097,72.5694,72.1097,72.4131,16055.0
2018-05-17 10:00:00,78.84,79.26,78.84,79.06,53766.0,72.4774,72.8635,72.4774,72.6797,53766.0
2018-05-17 10:30:00,79.06,79.27,79.06,79.23,22897.0,72.6797,72.8727,72.6797,72.836,22897.0
2018-05-17 11:00:00,79.23,79.24,78.81,79.01,17156.0,72.836,72.8452,72.4499,72.6337,17156.0
2018-05-17 11:30:00,79.06,79.15,78.96,79.0,15558.0,72.6797,72.7624,72.5878,72.6245,15558.0
2018-05-17 12:00:00,79.03,79.08,78.95,79.08,11562.0,72.6521,72.6981,72.5786,72.6981,11562.0
2018-05-17 12:30:00,79.11,79.11,78.92,78.96,15831.0,72.7257,72.7257,72.551,72.5878,15831.0
2018-05-17 13:00:00,78.95,78.98,78.78,78.91,17659.0,72.5786,72.6061,72.4223,72.5418,17659.0
2018-05-17 13:30:00,78.98,78.99,78.71,78.73,27918.0,72.6061,72.6153,72.3579,72.3763,27918.0
2018-05-17 14:00:00,78.76,78.9,78.66,78.88,43523.0,72.4039,72.5326,72.312,72.5142,43523.0
2018-05-17 14:30:00,78.87,78.99,78.85,78.99,19451.0,72.505,72.6153,72.4866,72.6153,19451.0
2018-05-17 15:00:00,78.99,78.99,78.87,78.87,27222.0,72.6153,72.6153,72.505,72.505,27222.0
2018-05-17 15:30:00,78.88,78.96,78.84,78.89,67920.0,72.5142,72.5878,72.4774,72.5234,67920.0
2018-05-18 09:30:00,79.0,79.55,78.53,79.19,131898.0,72.6245,73.1301,72.1925,72.7992,131898.0
2018-05-18 10:00:00,79.16,79.37,79.0,79.23,28241.0,72.7716,72.9647,72.6245,72.836,28241.0
2018-05-18 10:30:00,79.13,79.23,78.87,78.98,23208.0,72.744,72.836,72.505,72.6061,23208.0
2018-05-18 11:00:00,79.0,79.05,78.89,79.0,31644.0,72.6245,72.6705,72.5234,72.6245,31644.0
2018-05-18 11:30:00,79.0,79.04,78.88,78.92,21582.0,72.6245,72.6613,72.5142,72.551,21582.0
2018-05-18 12:00:00,78.91,78.93,78.84,78.88,41158.0,72.5418,72.5602,72.4774,72.5142,41158.0
2018-05-18 12:30:00,78.91,79.04,78.86,78.97,36310.0,72.5418,72.6613,72.4958,72.5969,36310.0
2018-05-18 13:00:00,78.99,79.04,78.84,78.97,25623.0,72.6153,72.6613,72.4774,72.5969,25623.0
2018-05-18 13:30:00,78.98,78.98,78.86,78.93,13412.0,72.6061,72.6061,72.4958,72.5602,13412.0
2018-05-18 14:00:00,78.96,79.04,78.91,78.94,12984.0,72.5878,72.6613,72.5418,72.5694,12984.0
2018-05-18 14:30:00,78.92,78.98,78.91,78.93,19405.0,72.551,72.6061,72.5418,72.5602,19405.0
2018-05-18 15:00:00,78.96,78.96,78.88,78.91,18141.0,72.5878,72.5878,72.5142,72.5418,18141.0
2018-05-18 15:30:00,78.91,79.0,78.72,78.75,146214.0,72.5418,72.6245,72.3671,72.3947,146214.0
2018-05-21 09:30:00,79.02,79.45,78.66,78.69,35122.0,72.6429,73.0382,72.312,72.3395,35122.0
2018-05-21 10:00:00,78.66,79.23,78.62,79.22,14945.0,72.312,72.836,72.2752,72.8268,14945.0
2018-05-21 10:30:00,79.18,79.33,79.06,79.26,13678.0,72.79,72.9279,72.6797,72.8635,13678.0
2018-05-21 11:00:00,79.26,79.52,79.24,79.34,8428.0,72.8635,73.1026,72.8452,72.9371,8428.0
2018-05-21 11:30:00,79.33,79.45,79.13,79.45,45953.0,72.9279,73.0382,72.744,73.0382,45953.0
2018-05-21 12:00:00,79.53,79.76,79.45,79.64,10984.0,73.1118,73.3232,73.0382,73.2129,10984.0
2018-05-21 12:30:00,79.63,79.81,79.63,79.75,23100.0,73.2037,73.3692,73.2037,73.314,23100.0
2018-05-21 13:00:00,79.72,79.86,79.61,79.73,13921.0,73.2864,73.4151,73.1853,73.2956,13921.0
2018-05-21 13:30:00,79.73,79.75,79.63,79.64,8906.0,73.2956,73.314,73.2037,73.2129,8906.0
2018-05-21 14:00:00,79.64,79.84,79.63,79.78,47024.0,73.2129,73.3967,73.2037,73.3416,47024.0
2018-05-21 14:30:00,79.79,79.82,79.63,79.79,17611.0,73.3508,73.3784,73.2037,73.3508,17611.0
2018-05-21 15:00:00,79.78,79.9,79.7,79.8,36933.0,73.3416,73.4519,73.268,73.36,36933.0
2018-05-21 15:30:00,79.79,79.93,79.7,79.85,54842.0,73.3508,73.4795,73.268,73.4059,54842.0
2018-05-22 09:30:00,79.82,79.82,78.53,79.3,33636.0,73.3784,73.3784,72.1925,72.9003,33636.0
2018-05-22 10:00:00,79.36,79.57,79.27,79.33,29127.0,72.9555,73.1485,72.8727,72.9279,29127.0
2018-05-22 10:30:00,79.34,79.61,79.28,79.28,20839.0,72.9371,73.1853,72.8819,72.8819,20839.0
2018-05-22 11:00:00,79.22,79.39,79.17,79.17,29809.0,72.8268,72.9831,72.7808,72.7808,29809.0
2018-05-22 11:30:00,79.19,79.63,79.16,79.47,213539.0,72.7992,73.2037,72.7716,73.0566,213539.0
2018-05-22 12:00:00,79.47,79.5,79.04,79.04,84871.0,73.0566,73.0842,72.6613,72.6613,84871.0
2018-05-22 12:30:00,79.02,79.12,78.98,78.98,15675.0,72.6429,72.7348,72.6061,72.6061,15675.0
2018-05-22 13:00:00,78.98,79.24,78.93,79.14,23955.0,72.6061,72.8452,72.5602,72.7532,23955.0
2018-05-22 13:30:00,79.15,79.3,79.08,79.2,59353.0,72.7624,72.9003,72.6981,72.8084,59353.0
2018-05-22 14:00:00,79.22,79.32,79.15,79.2,21211.0,72.8268,72.9187,72.7624,72.8084,21211.0
2018-05-22 14:30:00,79.18,79.2,78.99,79.01,18436.0,72.79,72.8084,72.6153,72.6337,18436.0
2018-05-22 15:00:00,79.04,79.21,79.0,79.08,44041.0,72.6613,72.8176,72.6245,72.6981,44041.0
2018-05-22 15:30:00,79.05,79.09,78.84,78.98,225872.0,72.6705,72.7073,72.4774,72.6061,225872.0
2018-05-23 09:30:00,78.87,79.6,78.56,79.03,43758.0,72.505,73.1761,72.22,72.6521,43758.0
2018-05-23 10:00:00,78.93,79.38,78.93,79.11,23597.0,72.5602,72.9739,72.5602,72.7257,23597.0
2018-05-23 10:30:00,79.14,79.27,78.94,78.98,79565.0,72.7532,72.8727,72.5694,72.6061,79565.0
2018-05-23 11:00:00,79.02,79.35,78.96,79.33,42747.0,72.6429,72.9463,72.5878,72.9279,42747.0
2018-05-23 11:30:00,79.35,79.57,79.2,79.4,26873.0,72.9463,73.1485,72.8084,72.9922,26873.0
2018-05-23 12:00:00,79.38,79.52,79.3,79.48,24913.0,72.9739,73.1026,72.9003,73.0658,24913.0
2018-05-23 12:30:00,79.42,79.54,79.36,79.48,9273.0,73.0106,73.1209,72.9555,73.0658,9273.0
2018-05-23 13:00:00,79.52,79.53,79.35,79.47,22149.0,73.1026,73.1118,72.9463,73.0566,22149.0
2018-05-23 13:30:00,79.41,79.54,79.41,79.45,17967.0,73.0014,73.1209,73.0014,73.0382,17967.0
2018-05-23 14:00:00,79.47,79.65,79.46,79.56,17078.0,73.0566,73.2221,73.0474,73.1393,17078.0
2018-05-23 14:30:00,79.5,79.65,79.49,79.62,43725.0,73.0842,73.2221,73.075,73.1945,43725.0
2018-05-23 15:00:00,79.61,79.8,79.58,79.78,25411.0,73.1853,73.36,73.1577,73.3416,25411.0
2018-05-23 15:30:00,79.78,80.2,79.78,80.18,116134.0,73.3416,73.7277,73.3416,73.7093,116134.0
2018-05-24 09:30:00,80.0,80.53,79.57,80.17,85728.0,73.7361,74.2246,73.3398,73.8928,85728.0
2018-05-24 10:00:00,80.16,80.73,80.06,80.22,52385.0,73.8836,74.409,73.7914,73.9389,52385.0
2018-05-24 10:30:00,80.18,80.34,79.76,79.98,34305.0,73.902,74.0495,73.5149,73.7177,34305.0
2018-05-24 11:00:00,79.93,80.27,79.79,80.27,25390.0,73.6716,73.985,73.5426,73.985,25390.0
2018-05-24 11:30:00,80.31,80.53,80.08,80.23,45534.0,74.0219,74.2246,73.8099,73.9481,45534.0
2018-05-24 12:00:00,80.25,80.31,80.14,80.14,25648.0,73.9666,74.0219,73.8652,73.8652,25648.0
2018-05-24 12:30:00,80.14,80.25,80.05,80.2,22685.0,73.8652,73.9666,73.7822,73.9205,22685.0
2018-05-24 13:00:00,80.17,80.31,80.12,80.23,30154.0,73.8928,74.0219,73.8467,73.9481,30154.0
2018-05-24 13:30:00,80.23,80.25,80.07,80.11,22231.0,73.9481,73.9666,73.8007,73.8375,22231.0
2018-05-24 14:00:00,80.1,80.28,80.02,80.25,18550.0,73.8283,73.9942,73.7546,73.9666,18550.0
2018-05-24 14:30:00,80.23,80.32,80.16,80.21,58626.0,73.9481,74.0311,73.8836,73.9297,58626.0
2018-05-24 15:00:00,80.2,80.41,80.15,80.38,52752.0,73.9205,74.114,73.8744,74.0864,52752.0
2018-05-24 15:30:00,80.38,80.43,80.28,80.31,91719.0,74.0864,74.1325,73.9942,74.0219,91719.0
2018-05-25 09:30:00,80.41,80.8,79.41,80.75,20411.0,74.114,74.4735,73.1923,74.4274,20411.0
2018-05-25 10:00:00,80.74,80.97,80.74,80.93,24100.0,74.4182,74.6302,74.4182,74.5933,24100.0
2018-05-25 10:30:00,80.87,80.97,80.75,80.97,21471.0,74.538,74.6302,74.4274,74.6302,21471.0
2018-05-25 11:00:00,80.94,80.98,80.88,80.9,18148.0,74.6025,74.6394,74.5472,74.5657,18148.0
2018-05-25 11:30:00,80.93,81.08,80.93,81.06,19291.0,74.5933,74.7316,74.5933,74.7131,19291.0
2018-05-25 12:00:00,81.05,81.07,80.81,80.83,24262.0,74.7039,74.7224,74.4827,74.5011,24262.0
2018-05-25 12:30:00,80.82,80.87,80.69,80.77,11934.0,74.4919,74.538,74.3721,74.4458,11934.0
2018-05-25 13:00:00,80.8,80.8,80.5,80.53,10015.0,74.4735,74.4735,74.197,74.2246,10015.0
2018-05-25 13:30:00,80.48,80.5,80.23,80.37,19687.0,74.1786,74.197,73.9481,74.0772,19687.0
2018-05-25 14:00:00,80.35,80.59,80.33,80.59,15659.0,74.0587,74.2799,74.0403,74.2799,15659.0
2018-05-25 14:30:00,80.58,80.66,80.53,80.57,23248.0,74.2707,74.3445,74.2246,74.2615,23248.0
2018-05-25 15:00:00,80.58,80.69,80.53,80.62,25041.0,74.2707,74.3721,74.2246,74.3076,25041.0
2018-05-25 15:30:00,80.61,80.76,80.57,80.7,69138.0,74.2984,74.4366,74.2615,74.3813,69138.0
2018-05-29 09:30:00,80.05,81.08,80.05,80.86,54931.0,73.7822,74.7316,73.7822,74.5288,54931.0
2018-05-29 10:00:00,80.84,80.92,80.51,80.91,24640.0,74.5104,74.5841,74.2062,74.5749,24640.0
2018-05-29 10:30:00,80.86,81.28,80.78,81.2,25895.0,74.5288,74.9159,74.4551,74.8422,25895.0
2018-05-29 11:00:00,81.23,81.66,81.19,81.47,41415.0,74.8698,75.2662,74.833,75.091,41415.0
2018-05-29 11:30:00,81.35,81.4,80.94,81.12,16902.0,74.9804,75.0265,74.6025,74.7684,16902.0
2018-05-29 12:00:00,81.07,81.13,80.81,80.95,31382.0,74.7224,74.7777,74.4827,74.6118,31382.0
2018-05-29 12:30:00,80.97,81.3,80.96,81.25,26602.0,74.6302,74.9343,74.621,74.8883,26602.0
2018-05-29 13:00:00,81.27,81.36,81.15,81.17,35443.0,74.9067,74.9896,74.7961,74.8145,35443.0
2018-05-29 13:30:00,81.15,81.16,80.89,81.12,32200.0,74.7961,74.8053,74.5564,74.7684,32200.0
2018-05-29 14:00:00,81.09,81.09,80.71,80.9,59829.0,74.7408,74.7408,74.3905,74.5657,59829.0
2018-05-29 14:30:00,80.89,80.94,80.74,80.78,32466.0,74.5564,74.6025,74.4182,74.4551,32466.0
2018-05-29 15:00:00,80.74,80.86,80.66,80.81,38179.0,74.4182,74.5288,74.3445,74.4827,38179.0
2018-05-29 15:30:00,80.83,81.01,80.82,80.87,111432.0,74.5011,74.6671,74.4919,74.538,111432.0
2018-05-30 09:30:00,81.12,81.56,81.12,81.56,26962.0,74.7684,75.174,74.7684,75.174,26962.0
2018-05-30 10:00:00,81.56,81.71,81.33,81.5,34133.0,75.174,75.3122,74.962,75.1187,34133.0
2018-05-30 10:30:00,81.53,81.61,81.41,81.59,35615.0,75.1463,75.2201,75.0357,75.2016,35615.0
2018-05-30 11:00:00,81.61,81.87,81.6,81.71,23791.0,75.2201,75.4597,75.2109,75.3122,23791.0
2018-05-30 11:30:00,81.68,81.9,81.68,81.84,22625.0,75.2846,75.4874,75.2846,75.4321,22625.0
2018-05-30 12:00:00,81.81,81.95,81.74,81.84,24050.0,75.4044,75.5335,75.3399,75.4321,24050.0
2018-05-30 12:30:00,81.85,81.88,81.73,81.78,20687.0,75.4413,75.4689,75.3307,75.3768,20687.0
2018-05-30 13:00:00,81.78,81.97,81.71,81.88,36252.0,75.3768,75.5519,75.3122,75.4689,36252.0
2018-05-30 13:30:00,81.88,81.95,81.75,81.81,42000.0,75.4689,75.5335,75.3491,75.4044,42000.0
2018-05-30 14:00:00,81.83,81.84,81.51,81.57,28339.0,75.4228,75.4321,75.1279,75.1832,28339.0
2018-05-30 14:30:00,81.58,81.73,81.49,81.67,21951.0,75.1924,75.3307,75.1095,75.2754,21951.0
2018-05-30 15:00:00,81.7,81.73,81.64,81.72,45733.0,75.303,75.3307,75.2477,75.3215,45733.0
2018-05-30 15:30:00,81.69,81.71,81.37,81.41,105518.0,75.2938,75.3122,74.9989,75.0357,105518.0
2018-05-31 09:30:00,81.79,81.79,80.96,80.97,42361.0,75.386,75.386,74.621,74.6302,42361.0
2018-05-31 10:00:00,80.96,81.32,80.87,80.95,31670.0,74.621,74.9528,74.538,74.6118,31670.0
2018-05-31 10:30:00,80.97,81.08,80.8,80.8,29733.0,74.6302,74.7316,74.4735,74.4735,29733.0
2018-05-31 11:00:00,80.81,80.93,80.63,80.77,36559.0,74.4827,74.5933,74.3168,74.4458,36559.0
2018-05-31 11:30:00,80.81,81.23,80.72,80.95,32428.0,74.4827,74.8698,74.3998,74.6118,32428.0
2018-05-31 12:00:00,80.92,80.95,80.72,80.73,23865.0,74.5841,74.6118,74.3998,74.409,23865.0
2018-05-31 12:30:00,80.69,80.69,80.48,80.55,48841.0,74.3721,74.3721,74.1786,74.2431,48841.0
2018-05-31 13:00:00,80.59,80.59,80.37,80.38,25592.0,74.2799,74.2799,74.0772,74.0864,25592.0
2018-05-31 13:30:00,80.42,80.42,80.15,80.2,46833.0,74.1232,74.1232,73.8744,73.9205,46833.0
2018-05-31 14:00:00,80.2,80.34,80.05,80.21,28034.0,73.9205,74.0495,73.7822,73.9297,28034.0
2018-05-31 14:30:00,80.22,80.24,80.03,80.14,42695.0,73.9389,73.9573,73.7638,73.8652,42695.0
2018-05-31 15:00:00,80.14,80.38,80.1,80.19,76042.0,73.8652,74.0864,73.8283,73.9113,76042.0
2018-05-31 15:30:00,80.19,80.28,80.0,80.03,213859.0,73.9113,73.9942,73.7361,73.7638,213859.0
2018-06-01 09:30:00,80.45,80.98,79.98,80.72,42698.0,74.1509,74.6394,73.7177,74.3998,42698.0
2018-06-01 10:00:00,80.75,81.0,80.67,80.77,57504.0,74.4274,74.6578,74.3537,74.4458,57504.0
2018-06-01 10:30:00,80.76,80.98,80.56,80.9,28975.0,74.4366,74.6394,74.2523,74.5657,28975.0
2018-06-01 11:00:00,80.9,81.09,80.73,81.01,84865.0,74.5657,74.7408,74.409,74.6671,84865.0
2018-06-01 11:30:00,81.0,81.5,80.95,81.25,57775.0,74.6578,75.1187,74.6118,74.8883,57775.0
2018-06-01 12:00:00,81.26,81.34,80.86,80.94,37840.0,74.8975,74.9712,74.5288,74.6025,37840.0
2018-06-01 12:30:00,80.95,81.18,80.79,81.0,37679.0,74.6118,74.8237,74.4643,74.6578,37679.0
2018-06-01 13:00:00,81.04,81.31,81.02,81.31,58100.0,74.6947,74.9436,74.6763,74.9436,58100.0
2018-06-01 13:30:00,81.32,81.54,81.28,81.46,17913.0,74.9528,75.1556,74.9159,75.0818,17913.0
2018-06-01 14:00:00,81.44,81.46,81.16,81.22,23482.0,75.0634,75.0818,74.8053,74.8606,23482.0
2018-06-01 14:30:00,81.22,81.39,81.2,81.37,35957.0,74.8606,75.0173,74.8422,74.9989,35957.0
2018-06-01 15:00:00,81.38,81.38,81.1,81.16,30837.0,75.0081,75.0081,74.75,74.8053,30837.0
2018-06-01 15:30:00,81.17,81.17,80.94,80.99,125163.0,74.8145,74.8145,74.6025,74.6486,125163.0
2018-06-04 09:30:00,80.99,81.78,80.99,81.34,56385.0,74.6486,75.3768,74.6486,74.9712,56385.0
2018-06-04 10:00:00,81.31,81.42,81.15,81.22,25980.0,74.9436,75.045,74.7961,74.8606,25980.0
2018-06-04 10:30:00,81.14,81.45,81.13,81.36,26510.0,74.7869,75.0726,74.7777,74.9896,26510.0
2018-06-04 11:00:00,81.36,81.65,81.21,81.38,27615.0,74.9896,75.2569,74.8514,75.0081,27615.0
2018-06-04 11:30:00,81.41,81.46,81.3,81.32,54645.0,75.0357,75.0818,74.9343,74.9528,54645.0
2018-06-04 12:00:00,81.31,81.45,81.29,81.4,40046.0,74.9436,75.0726,74.9251,75.0265,40046.0
2018-06-04 12:30:00,81.36,81.77,81.34,81.76,59341.0,74.9896,75.3675,74.9712,75.3583,59341.0
2018-06-04 13:00:00,81.77,81.87,81.33,81.71,99895.0,75.3675,75.4597,74.962,75.3122,99895.0
2018-06-04 13:30:00,81.71,81.71,81.44,81.52,24273.0,75.3122,75.3122,75.0634,75.1371,24273.0
2018-06-04 14:00:00,81.52,81.86,81.5,81.66,25185.0,75.1371,75.4505,75.1187,75.2662,25185.0
2018-06-04 14:30:00,81.64,81.78,81.45,81.64,33890.0,75.2477,75.3768,75.0726,75.2477,33890.0
2018-06-04 15:00:00,81.62,81.67,81.49,81.55,38631.0,75.2293,75.2754,75.1095,75.1648,38631.0
2018-06-04 15:30:00,81.55,81.55,81.23,81.36,98981.0,75.1648,75.1648,74.8698,74.9896,98981.0
2018-06-05 09:30:00,81.25,82.33,81.05,82.09,140348.0,74.8883,75.8837,74.7039,75.6625,140348.0
2018-06-05 10:00:00,82.09,82.33,81.87,82.12,42463.0,75.6625,75.8837,75.4597,75.6901,42463.0
2018-06-05 10:30:00,82.15,82.19,82.0,82.06,111659.0,75.7178,75.7547,75.5795,75.6348,111659.0
2018-06-05 11:00:00,82.04,82.33,82.02,82.23,68632.0,75.6164,75.8837,75.598,75.7915,68632.0
2018-06-05 11:30:00,82.23,83.23,82.23,83.13,60017.0,75.7915,76.7132,75.7915,76.6211,60017.0
2018-06-05 12:00:00,83.15,83.27,82.97,83.26,31672.0,76.6395,76.7501,76.4736,76.7409,31672.0
2018-06-05 12:30:00,83.25,83.41,83.19,83.41,27722.0,76.7317,76.8791,76.6764,76.8791,27722.0
2018-06-05 13:00:00,83.46,83.69,83.39,83.67,31554.0,76.9252,77.1372,76.8607,77.1188,31554.0
2018-06-05 13:30:00,83.69,83.87,83.62,83.67,45339.0,77.1372,77.3031,77.0727,77.1188,45339.0
2018-06-05 14:00:00,83.66,83.98,83.54,83.84,87690.0,77.1096,77.4045,76.999,77.2755,87690.0
2018-06-05 14:30:00,83.88,84.07,83.82,84.02,37805.0,77.3123,77.4875,77.257,77.4414,37805.0
2018-06-05 15:00:00,84.02,84.02,83.78,83.92,45525.0,77.4414,77.4414,77.2202,77.3492,45525.0
2018-06-05 15:30:00,83.9,84.25,83.82,84.21,162439.0,77.3308,77.6534,77.257,77.6165,162439.0
2018-06-06 09:30:00,84.0,84.09,83.52,83.88,151987.0,77.4229,77.5059,76.9805,77.3123,151987.0
2018-06-06 10:00:00,83.87,84.4,83.83,84.38,38519.0,77.3031,77.7916,77.2663,77.7732,38519.0
2018-06-06 10:30:00,84.23,84.28,83.86,84.08,14800.0,77.6349,77.681,77.2939,77.4967,14800.0
2018-06-06 11:00:00,84.19,84.72,84.19,84.69,17139.0,77.5981,78.0866,77.5981,78.0589,17139.0
2018-06-06 11:30:00,84.66,84.75,84.41,84.55,50380.0,78.0313,78.1142,77.8008,77.9299,50380.0
2018-06-06 12:00:00,84.53,84.57,84.29,84.3,17234.0,77.9114,77.9483,77.6902,77.6995,17234.0
2018-06-06 12:30:00,84.29,84.5,84.23,84.45,22889.0,77.6902,77.8838,77.6349,77.8377,22889.0
2018-06-06 13:00:00,84.47,84.48,84.23,84.24,67226.0,77.8561,77.8654,77.6349,77.6441,67226.0
2018-06-06 13:30:00,84.24,84.3,84.11,84.18,30466.0,77.6441,77.6995,77.5243,77.5888,30466.0
2018-06-06 14:00:00,84.14,84.68,84.14,84.52,38086.0,77.552,78.0497,77.552,77.9022,38086.0
2018-06-06 14:30:00,84.53,84.92,84.44,84.88,47700.0,77.9114,78.2709,77.8285,78.234,47700.0
2018-06-06 15:00:00,84.85,85.17,84.8,85.07,52499.0,78.2064,78.5013,78.1603,78.4092,52499.0
2018-06-06 15:30:00,85.06,85.1,84.77,85.06,189597.0,78.3999,78.4368,78.1327,78.3999,189597.0
2018-06-07 09:30:00,85.0,85.49,83.08,85.21,65643.0,78.3446,78.7963,76.575,78.5382,65643.0
2018-06-07 10:00:00,85.18,85.32,84.99,85.15,16090.0,78.5105,78.6396,78.3354,78.4829,16090.0
2018-06-07 10:30:00,85.14,85.18,84.83,85.06,61305.0,78.4737,78.5105,78.188,78.3999,61305.0
2018-06-07 11:00:00,85.03,85.03,84.72,84.79,23814.0,78.3723,78.3723,78.0866,78.1511,23814.0
2018-06-07 11:30:00,84.79,85.01,84.71,84.95,28925.0,78.1511,78.3539,78.0773,78.2986,28925.0
2018-06-07 12:00:00,84.92,84.99,84.76,84.93,18417.0,78.2709,78.3354,78.1234,78.2801,18417.0
2018-06-07 12:30:00,84.96,84.96,84.71,84.87,29297.0,78.3078,78.3078,78.0773,78.2248,29297.0
2018-06-07 13:00:00,84.86,84.88,84.54,84.61,11925.0,78.2156,78.234,77.9207,77.9852,11925.0
2018-06-07 13:30:00,84.57,84.61,84.29,84.39,11849.0,77.9483,77.9852,77.6902,77.7824,11849.0
2018-06-07 14:00:00,84.4,84.6,84.32,84.59,18428.0,77.7916,77.976,77.7179,77.9667,18428.0
2018-06-07 14:30:00,84.62,84.87,84.6,84.78,16905.0,77.9944,78.2248,77.976,78.1419,16905.0
2018-06-07 15:00:00,84.82,84.89,84.73,84.8,31769.0,78.1787,78.2433,78.0958,78.1603,31769.0
2018-06-07 15:30:00,84.81,84.89,84.66,84.68,73983.0,78.1695,78.2433,78.0313,78.0497,73983.0
2018-06-08 09:30:00,84.5,85.07,83.73,85.07,21391.0,77.8838,78.4092,77.1741,78.4092,21391.0
2018-06-08 10:00:00,85.07,85.31,84.86,84.87,11716.0,78.4092,78.6304,78.2156,78.2248,11716.0
2018-06-08 10:30:00,84.83,84.86,84.37,84.7,20960.0,78.188,78.2156,77.764,78.0681,20960.0
2018-06-08 11:00:00,84.72,84.76,84.53,84.58,67062.0,78.0866,78.1234,77.9114,77.9575,67062.0
2018-06-08 11:30:00,84.6,84.64,84.46,84.57,24677.0,77.976,78.0128,77.8469,77.9483,24677.0
2018-06-08 12:00:00,84.6,84.63,84.57,84.59,13703.0,77.976,78.0036,77.9483,77.9667,13703.0
2018-06-08 12:30:00,84.6,84.66,84.57,84.6,23142.0,77.976,78.0313,77.9483,77.976,23142.0
2018-06-08 13:00:00,84.6,84.86,84.59,84.69,25483.0,77.976,78.2156,77.9667,78.0589,25483.0
2018-06-08 13:30:00,84.7,84.74,84.39,84.42,17109.0,78.0681,78.105,77.7824,77.8101,17109.0
2018-06-08 14:00:00,84.43,84.6,84.41,84.5,17500.0,77.8193,77.976,77.8008,77.8838,17500.0
2018-06-08 14:30:00,84.5,84.69,84.48,84.63,16932.0,77.8838,78.0589,77.8654,78.0036,16932.0
2018-06-08 15:00:00,84.63,84.79,84.63,84.71,15329.0,78.0036,78.1511,78.0036,78.0773,15329.0
2018-06-08 15:30:00,84.72,84.78,84.6,84.69,41956.0,78.0866,78.1419,77.976,78.0589,41956.0
2018-06-11 09:30:00,84.88,85.02,84.25,84.61,55785.0,78.234,78.3631,77.6534,77.9852,55785.0
2018-06-11 10:00:00,84.67,84.81,84.4,84.6,30514.0,78.0405,78.1695,77.7916,77.976,30514.0
2018-06-11 10:30:00,84.66,84.66,84.49,84.59,11678.0,78.0313,78.0313,77.8746,77.9667,11678.0
2018-06-11 11:00:00,84.58,84.7,84.52,84.52,17478.0,77.9575,78.0681,77.9022,77.9022,17478.0
2018-06-11 11:30:00,84.53,84.75,84.5,84.73,34625.0,77.9114,78.1142,77.8838,78.0958,34625.0
2018-06-11 12:00:00,84.73,84.74,84.61,84.7,12876.0,78.0958,78.105,77.9852,78.0681,12876.0
2018-06-11 12:30:00,84.7,84.74,84.66,84.7,13548.0,78.0681,78.105,78.0313,78.0681,13548.0
2018-06-11 13:00:00,84.71,84.72,84.59,84.7,11173.0,78.0773,78.0866,77.9667,78.0681,11173.0
2018-06-11 13:30:00,84.71,84.74,84.64,84.69,14533.0,78.0773,78.105,78.0128,78.0589,14533.0
2018-06-11 14:00:00,84.68,84.7,84.62,84.65,17336.0,78.0497,78.0681,77.9944,78.022,17336.0
2018-06-11 14:30:00,84.65,84.8,84.65,84.73,32572.0,78.022,78.1603,78.022,78.0958,32572.0
2018-06-11 15:00:00,84.73,84.76,84.58,84.69,26363.0,78.0958,78.1234,77.9575,78.0589,26363.0
2018-06-11 15:30:00,84.65,84.7,84.56,84.63,41773.0,78.022,78.0681,77.9391,78.0036,41773.0
2018-06-12 09:30:00,84.75,84.94,83.8,84.14,32407.0,78.1142,78.2893,77.2386,77.552,32407.0
2018-06-12 10:00:00,84.16,84.88,84.14,84.88,15119.0,77.5704,78.234,77.552,78.234,15119.0
2018-06-12 10:30:00,84.84,84.88,84.65,84.84,26896.0,78.1972,78.234,78.022,78.1972,26896.0
2018-06-12 11:00:00,84.88,84.98,84.82,84.84,19010.0,78.234,78.3262,78.1787,78.1972,19010.0
2018-06-12 11:30:00,84.83,85.0,84.82,84.86,19279.0,78.188,78.3446,78.1787,78.2156,19279.0
2018-06-12 12:00:00,84.86,85.02,84.82,84.88,8469.0,78.2156,78.3631,78.1787,78.234,8469.0
2018-06-12 12:30:00,84.88,84.88,84.69,84.76,13820.0,78.234,78.234,78.0589,78.1234,13820.0
2018-06-12 13:00:00,84.75,84.81,84.63,84.64,12023.0,78.1142,78.1695,78.0036,78.0128,12023.0
2018-06-12 13:30:00,84.66,84.67,84.53,84.66,12665.0,78.0313,78.0405,77.9114,78.0313,12665.0
2018-06-12 14:00:00,84.67,84.68,84.26,84.29,16921.0,78.0405,78.0497,77.6626,77.6902,16921.0
2018-06-12 14:30:00,84.32,84.35,84.08,84.09,22662.0,77.7179,77.7455,77.4967,77.5059,22662.0
2018-06-12 15:00:00,84.08,84.41,84.06,84.38,35100.0,77.4967,77.8008,77.4782,77.7732,35100.0
2018-06-12 15:30:00,84.38,84.59,84.36,84.39,131092.0,77.7732,77.9667,77.7548,77.7824,131092.0
2018-06-13 09:30:00,84.74,84.74,83.37,83.75,88890.0,78.105,78.105,76.8423,77.1925,88890.0
2018-06-13 10:00:00,83.75,84.33,83.74,83.96,42710.0,77.1925,77.7271,77.1833,77.3861,42710.0
2018-06-13 10:30:00,83.97,84.14,83.9,84.14,35178.0,77.3953,77.552,77.3308,77.552,35178.0
2018-06-13 11:00:00,84.09,84.5,84.09,84.5,29545.0,77.5059,77.8838,77.5059,77.8838,29545.0
2018-06-13 11:30:00,84.54,84.56,84.42,84.55,19205.0,77.9207,77.9391,77.8101,77.9299,19205.0
2018-06-13 12:00:00,84.54,84.55,84.35,84.41,22029.0,77.9207,77.9299,77.7455,77.8008,22029.0
2018-06-13 12:30:00,84.42,84.42,84.24,84.27,11928.0,77.8101,77.8101,77.6441,77.6718,11928.0
2018-06-13 13:00:00,84.27,84.35,84.23,84.33,15561.0,77.6718,77.7455,77.6349,77.7271,15561.0
2018-06-13 13:30:00,84.34,84.4,84.27,84.3,24033.0,77.7363,77.7916,77.6718,77.6995,24033.0
2018-06-13 14:00:00,84.28,84.29,83.93,84.05,20110.0,77.681,77.6902,77.3584,77.469,20110.0
2018-06-13 14:30:00,84.07,84.12,83.85,84.05,35294.0,77.4875,77.5335,77.2847,77.469,35294.0
2018-06-13 15:00:00,84.08,84.15,83.76,83.82,47078.0,77.4967,77.5612,77.2017,77.257,47078.0
2018-06-13 15:30:00,83.82,83.89,83.67,83.75,144556.0,77.257,77.3216,77.1188,77.1925,144556.0
2018-06-14 09:30:00,83.79,84.16,83.6,83.9,54038.0,77.2294,77.5704,77.0543,77.3308,54038.0
2018-06-14 10:00:00,83.98,84.51,83.97,84.19,57118.0,77.4045,77.893,77.3953,77.5981,57118.0
2018-06-14 10:30:00,84.2,84.2,83.94,84.01,14190.0,77.6073,77.6073,77.3676,77.4322,14190.0
2018-06-14 11:00:00,83.89,84.0,83.79,83.86,14210.0,77.3216,77.4229,77.2294,77.2939,14210.0
2018-06-14 11:30:00,83.88,84.08,83.87,83.87,15233.0,77.3123,77.4967,77.3031,77.3031,15233.0
2018-06-14 12:00:00,83.93,84.07,83.9,83.98,18408.0,77.3584,77.4875,77.3308,77.4045,18408.0
2018-06-14 12:30:00,83.98,84.08,83.89,83.99,12501.0,77.4045,77.4967,77.3216,77.4137,12501.0
2018-06-14 13:00:00,84.0,84.09,83.93,84.0,17363.0,77.4229,77.5059,77.3584,77.4229,17363.0
2018-06-14 13:30:00,84.03,84.13,84.01,84.05,17089.0,77.4506,77.5428,77.4322,77.469,17089.0
2018-06-14 14:00:00,84.07,84.07,83.54,83.7,40898.0,77.4875,77.4875,76.999,77.1464,40898.0
2018-06-14 14:30:00,83.68,83.87,83.57,83.76,14801.0,77.128,77.3031,77.0266,77.2017,14801.0
2018-06-14 15:00:00,83.78,83.79,83.69,83.71,40534.0,77.2202,77.2294,77.1372,77.1556,40534.0
2018-06-14 15:30:00,83.7,83.87,83.61,83.83,107544.0,77.1464,77.3031,77.0635,77.2663,107544.0
2018-06-15 09:30:00,83.5,83.5,81.75,83.0,149779.0,76.9621,76.9621,75.3491,76.5012,149779.0
2018-06-15 10:00:00,83.05,83.75,82.95,83.64,42824.0,76.5473,77.1925,76.4552,77.0911,42824.0
2018-06-15 10:30:00,83.6,83.9,83.44,83.78,96493.0,77.0543,77.3308,76.9068,77.2202,96493.0
2018-06-15 11:00:00,83.81,84.14,83.8,84.01,28637.0,77.2478,77.552,77.2386,77.4322,28637.0
2018-06-15 11:30:00,84.01,84.08,83.76,84.08,16085.0,77.4322,77.4967,77.2017,77.4967,16085.0
2018-06-15 12:00:00,84.08,84.21,84.04,84.21,16162.0,77.4967,77.6165,77.4598,77.6165,16162.0
2018-06-15 12:30:00,84.23,84.56,84.2,84.48,30899.0,77.6349,77.9391,77.6073,77.8654,30899.0
2018-06-15 13:00:00,84.46,84.59,84.35,84.35,35339.0,77.8469,77.9667,77.7455,77.7455,35339.0
2018-06-15 13:30:00,84.37,84.47,84.35,84.47,21308.0,77.764,77.8561,77.7455,77.8561,21308.0
2018-06-15 14:00:00,84.47,84.63,84.45,84.63,12622.0,77.8561,78.0036,77.8377,78.0036,12622.0
2018-06-15 14:30:00,84.63,84.85,84.55,84.8,38856.0,78.0036,78.2064,77.9299,78.1603,38856.0
2018-06-15 15:00:00,84.8,84.89,84.77,84.88,48336.0,78.1603,78.2433,78.1327,78.234,48336.0
2018-06-15 15:30:00,84.87,85.55,84.84,85.47,307710.0,78.2248,78.8516,78.1972,78.7778,307710.0
2018-06-18 09:30:00,85.14,85.14,84.36,84.87,44511.0,78.4737,78.4737,77.7548,78.2248,44511.0
2018-06-18 10:00:00,84.84,85.1,84.73,84.88,17106.0,78.1972,78.4368,78.0958,78.234,17106.0
2018-06-18 10:30:00,84.89,85.71,84.89,85.37,21297.0,78.2433,78.9991,78.2433,78.6857,21297.0
2018-06-18 11:00:00,85.43,85.75,85.4,85.65,24011.0,78.741,79.0359,78.7133,78.9437,24011.0
2018-06-18 11:30:00,85.66,85.82,85.3,85.31,56668.0,78.953,79.1004,78.6212,78.6304,56668.0
2018-06-18 12:00:00,85.26,85.27,85.01,85.19,40184.0,78.5843,78.5935,78.3539,78.5198,40184.0
2018-06-18 12:30:00,85.17,85.29,85.08,85.2,16609.0,78.5013,78.6119,78.4184,78.529,16609.0
2018-06-18 13:00:00,85.27,85.38,85.26,85.34,10807.0,78.5935,78.6949,78.5843,78.658,10807.0
2018-06-18 13:30:00,85.32,85.34,85.02,85.08,22554.0,78.6396,78.658,78.3631,78.4184,22554.0
2018-06-18 14:00:00,85.05,85.2,84.94,85.11,35196.0,78.3907,78.529,78.2893,78.446,35196.0
2018-06-18 14:30:00,85.08,85.16,84.94,84.97,14086.0,78.4184,78.4921,78.2893,78.317,14086.0
2018-06-18 15:00:00,84.96,85.11,84.94,85.03,24571.0,78.3078,78.446,78.2893,78.3723,24571.0
2018-06-18 15:30:00,85.05,85.13,84.78,85.04,90385.0,78.3907,78.4645,78.1419,78.3815,90385.0
2018-06-19 09:30:00,84.1,85.0,83.99,84.18,60423.0,77.5151,78.3446,77.4137,77.5888,60423.0
2018-06-19 10:00:00,84.2,84.37,83.87,84.11,35903.0,77.6073,77.764,77.3031,77.5243,35903.0
2018-06-19 10:30:00,84.12,84.19,83.84,84.14,43323.0,77.5335,77.5981,77.2755,77.552,43323.0
2018-06-19 11:00:00,84.14,84.26,84.0,84.17,44367.0,77.552,77.6626,77.4229,77.5796,44367.0
2018-06-19 11:30:00,84.14,84.54,84.14,84.5,22842.0,77.552,77.9207,77.552,77.8838,22842.0
2018-06-19 12:00:00,84.48,84.55,84.24,84.37,37884.0,77.8654,77.9299,77.6441,77.764,37884.0
2018-06-19 12:30:00,84.32,84.69,84.32,84.69,33831.0,77.7179,78.0589,77.7179,78.0589,33831.0
2018-06-19 13:00:00,84.72,84.78,84.43,84.69,49680.0,78.0866,78.1419,77.8193,78.0589,49680.0
2018-06-19 13:30:00,84.7,84.88,84.66,84.67,26363.0,78.0681,78.234,78.0313,78.0405,26363.0
2018-06-19 14:00:00,84.66,84.97,84.66,84.91,38334.0,78.0313,78.317,78.0313,78.2617,38334.0
2018-06-19 14:30:00,84.91,84.95,84.67,84.69,26383.0,78.2617,78.2986,78.0405,78.0589,26383.0
2018-06-19 15:00:00,84.73,84.83,84.68,84.69,46964.0,78.0958,78.188,78.0497,78.0589,46964.0
2018-06-19 15:30:00,84.67,84.78,84.52,84.78,112447.0,78.0405,78.1419,77.9022,78.1419,112447.0
2018-06-20 09:30:00,85.55,85.69,84.91,84.96,94281.0,78.8516,78.9806,78.2617,78.3078,94281.0
2018-06-20 10:00:00,85.01,85.03,84.69,84.73,19787.0,78.3539,78.3723,78.0589,78.0958,19787.0
2018-06-20 10:30:00,84.73,85.01,84.65,84.98,22296.0,78.0958,78.3539,78.022,78.3262,22296.0
2018-06-20 11:00:00,84.98,85.01,84.56,84.67,17451.0,78.3262,78.3539,77.9391,78.0405,17451.0
2018-06-20 11:30:00,84.69,84.72,84.59,84.67,15277.0,78.0589,78.0866,77.9667,78.0405,15277.0
2018-06-20 12:00:00,84.69,84.96,84.68,84.93,15012.0,78.0589,78.3078,78.0497,78.2801,15012.0
2018-06-20 12:30:00,84.9,85.17,84.9,85.01,13653.0,78.2525,78.5013,78.2525,78.3539,13653.0
2018-06-20 13:00:00,84.97,85.03,84.78,84.78,16747.0,78.317,78.3723,78.1419,78.1419,16747.0
2018-06-20 13:30:00,84.8,84.83,84.62,84.69,21099.0,78.1603,78.188,77.9944,78.0589,21099.0
2018-06-20 14:00:00,84.71,84.73,84.54,84.55,17004.0,78.0773,78.0958,77.9207,77.9299,17004.0
2018-06-20 14:30:00,84.58,84.6,84.44,84.46,17316.0,77.9575,77.976,77.8285,77.8469,17316.0
2018-06-20 15:00:00,84.46,84.6,84.46,84.56,18806.0,77.8469,77.976,77.8469,77.9391,18806.0
2018-06-20 15:30:00,84.56,84.68,84.02,84.32,133575.0,77.9391,78.0497,77.4414,77.7179,133575.0
2018-06-21 09:30:00,84.65,85.0,84.34,84.85,23576.0,78.022,78.3446,77.7363,78.2064,23576.0
2018-06-21 10:00:00,84.82,84.85,84.19,84.31,21828.0,78.1787,78.2064,77.5981,77.7087,21828.0
2018-06-21 10:30:00,84.41,84.66,84.08,84.64,22694.0,77.8008,78.0313,77.4967,78.0128,22694.0
2018-06-21 11:00:00,84.63,84.72,84.47,84.65,14749.0,78.0036,78.0866,77.8561,78.022,14749.0
2018-06-21 11:30:00,84.66,84.72,84.52,84.53,17991.0,78.0313,78.0866,77.9022,77.9114,17991.0
2018-06-21 12:00:00,84.53,84.53,84.24,84.29,12899.0,77.9114,77.9114,77.6441,77.6902,12899.0
2018-06-21 12:30:00,84.29,84.37,84.19,84.36,8909.0,77.6902,77.764,77.5981,77.7548,8909.0
2018-06-21 13:00:00,84.36,84.46,84.26,84.4,15433.0,77.7548,77.8469,77.6626,77.7916,15433.0
2018-06-21 13:30:00,84.34,84.48,84.29,84.31,8827.0,77.7363,77.8654,77.6902,77.7087,8827.0
2018-06-21 14:00:00,84.35,84.48,84.21,84.3,19774.0,77.7455,77.8654,77.6165,77.6995,19774.0
2018-06-21 14:30:00,84.32,84.33,84.15,84.15,16279.0,77.7179,77.7271,77.5612,77.5612,16279.0
2018-06-21 15:00:00,84.12,84.18,83.96,83.97,20919.0,77.5335,77.5888,77.3861,77.3953,20919.0
2018-06-21 15:30:00,83.97,84.1,83.87,84.06,58487.0,77.3953,77.5151,77.3031,77.4782,58487.0
2018-06-22 09:30:00,84.53,84.53,83.51,83.59,69413.0,77.9114,77.9114,76.9713,77.045,69413.0
2018-06-22 10:00:00,83.57,84.05,83.57,83.84,15301.0,77.0266,77.469,77.0266,77.2755,15301.0
2018-06-22 10:30:00,83.84,83.97,83.69,83.94,10675.0,77.2755,77.3953,77.1372,77.3676,10675.0
2018-06-22 11:00:00,83.96,84.04,83.67,83.87,53176.0,77.3861,77.4598,77.1188,77.3031,53176.0
2018-06-22 11:30:00,83.86,83.86,83.58,83.58,18859.0,77.2939,77.2939,77.0358,77.0358,18859.0
2018-06-22 12:00:00,83.59,83.65,83.44,83.44,11387.0,77.045,77.1003,76.9068,76.9068,11387.0
2018-06-22 12:30:00,83.44,83.69,83.42,83.65,17579.0,76.9068,77.1372,76.8884,77.1003,17579.0
2018-06-22 13:00:00,83.64,83.84,83.63,83.8,36396.0,77.0911,77.2755,77.0819,77.2386,36396.0
2018-06-22 13:30:00,83.81,83.81,83.62,83.69,24107.0,77.2478,77.2478,77.0727,77.1372,24107.0
2018-06-22 14:00:00,83.69,83.69,83.34,83.5,29524.0,77.1372,77.1372,76.8146,76.9621,29524.0
2018-06-22 14:30:00,83.49,83.65,83.47,83.52,20976.0,76.9529,77.1003,76.9344,76.9805,20976.0
2018-06-22 15:00:00,83.52,83.67,83.51,83.55,35722.0,76.9805,77.1188,76.9713,77.0082,35722.0
2018-06-22 15:30:00,83.55,84.0,83.48,83.77,211870.0,77.0082,77.4229,76.9437,77.2109,211870.0
2018-06-25 09:30:00,83.72,84.0,82.56,82.56,35475.0,77.1649,77.4229,76.0957,76.0957,35475.0
2018-06-25 10:00:00,82.56,82.59,82.2,82.35,42923.0,76.0957,76.1233,75.7639,75.9021,42923.0
2018-06-25 10:30:00,82.33,82.7,82.26,82.36,38304.0,75.8837,76.2247,75.8192,75.9113,38304.0
2018-06-25 11:00:00,82.42,82.42,82.2,82.23,62224.0,75.9667,75.9667,75.7639,75.7915,62224.0
2018-06-25 11:30:00,82.3,82.3,81.9,82.07,16346.0,75.856,75.856,75.4874,75.6441,16346.0
2018-06-25 12:00:00,82.06,82.06,81.52,81.85,17520.0,75.6348,75.6348,75.1371,75.4413,17520.0
2018-06-25 12:30:00,81.86,82.01,81.75,81.94,20627.0,75.4505,75.5888,75.3491,75.5242,20627.0
2018-06-25 13:00:00,81.97,81.98,81.61,81.92,15323.0,75.5519,75.5611,75.2201,75.5058,15323.0
2018-06-25 13:30:00,81.9,82.34,81.86,82.23,17310.0,75.4874,75.8929,75.4505,75.7915,17310.0
2018-06-25 14:00:00,82.23,82.3,82.04,82.09,20590.0,75.7915,75.856,75.6164,75.6625,20590.0
2018-06-25 14:30:00,82.1,82.12,81.76,82.11,118327.0,75.6717,75.6901,75.3583,75.6809,118327.0
2018-06-25 15:00:00,82.13,82.27,82.0,82.25,73418.0,75.6994,75.8284,75.5795,75.81,73418.0
2018-06-25 15:30:00,82.25,82.72,82.07,82.37,205219.0,75.81,76.2432,75.6441,75.9206,205219.0
2018-06-26 09:30:00,82.32,82.46,81.52,82.41,50269.0,75.8745,76.0035,75.1371,75.9574,50269.0
2018-06-26 10:00:00,82.47,82.57,82.19,82.26,48600.0,76.0127,76.1049,75.7547,75.8192,48600.0
2018-06-26 10:30:00,82.27,82.8,82.21,82.28,59295.0,75.8284,76.3169,75.7731,75.8376,59295.0
2018-06-26 11:00:00,82.28,82.7,82.28,82.59,71164.0,75.8376,76.2247,75.8376,76.1233,71164.0
2018-06-26 11:30:00,82.62,82.8,82.59,82.67,32023.0,76.151,76.3169,76.1233,76.1971,32023.0
2018-06-26 12:00:00,82.67,82.73,82.58,82.61,13288.0,76.1971,76.2524,76.1141,76.1418,13288.0
2018-06-26 12:30:00,82.65,82.84,82.63,82.81,15534.0,76.1786,76.3538,76.1602,76.3261,15534.0
2018-06-26 13:00:00,82.77,83.08,82.77,83.05,10524.0,76.2892,76.575,76.2892,76.5473,10524.0
2018-06-26 13:30:00,83.07,83.12,82.97,83.03,21999.0,76.5658,76.6118,76.4736,76.5289,21999.0
2018-06-26 14:00:00,83.01,83.02,82.64,82.65,26927.0,76.5105,76.5197,76.1694,76.1786,26927.0
2018-06-26 14:30:00,82.65,82.83,82.62,82.78,50063.0,76.1786,76.3445,76.151,76.2985,50063.0
2018-06-26 15:00:00,82.78,82.84,82.6,82.64,30527.0,76.2985,76.3538,76.1326,76.1694,30527.0
2018-06-26 15:30:00,82.66,82.89,82.02,82.39,201295.0,76.1879,76.3999,75.598,75.939,201295.0
2018-06-27 09:30:00,82.67,83.0,82.61,82.61,7934.0,76.1971,76.5012,76.1418,76.1418,7934.0
2018-06-27 10:00:00,82.64,83.0,82.6,82.73,48704.0,76.1694,76.5012,76.1326,76.2524,48704.0
2018-06-27 10:30:00,82.76,83.03,82.73,82.97,7557.0,76.28,76.5289,76.2524,76.4736,7557.0
2018-06-27 11:00:00,82.98,82.98,82.65,82.75,7916.0,76.4828,76.4828,76.1786,76.2708,7916.0
2018-06-27 11:30:00,82.75,82.99,82.69,82.88,15212.0,76.2708,76.492,76.2155,76.3906,15212.0
2018-06-27 12:00:00,82.85,82.88,82.63,82.72,6660.0,76.363,76.3906,76.1602,76.2432,6660.0
2018-06-27 12:30:00,82.68,82.68,82.41,82.42,6525.0,76.2063,76.2063,75.9574,75.9667,6525.0
2018-06-27 13:00:00,82.37,82.4,81.72,81.79,11223.0,75.9206,75.9482,75.3215,75.386,11223.0
2018-06-27 13:30:00,81.79,81.86,81.45,81.62,15773.0,75.386,75.4505,75.0726,75.2293,15773.0
2018-06-27 14:00:00,81.56,81.75,81.33,81.4,18005.0,75.174,75.3491,74.962,75.0265,18005.0
2018-06-27 14:30:00,81.38,81.48,81.29,81.36,22634.0,75.0081,75.1003,74.9251,74.9896,22634.0
2018-06-27 15:00:00,81.34,81.42,81.05,81.32,28554.0,74.9712,75.045,74.7039,74.9528,28554.0
2018-06-27 15:30:00,81.33,81.36,80.74,80.86,116904.0,74.962,74.9896,74.4182,74.5288,116904.0
2018-06-28 09:30:00,80.89,81.6,80.89,81.17,55638.0,74.5564,75.2109,74.5564,74.8145,55638.0
2018-06-28 10:00:00,81.3,81.39,80.73,80.73,17858.0,74.9343,75.0173,74.409,74.409,17858.0
2018-06-28 10:30:00,80.61,81.14,80.5,81.11,41468.0,74.2984,74.7869,74.197,74.7592,41468.0
2018-06-28 11:00:00,81.1,81.29,81.03,81.23,52317.0,74.75,74.9251,74.6855,74.8698,52317.0
2018-06-28 11:30:00,81.23,81.4,81.21,81.36,54637.0,74.8698,75.0265,74.8514,74.9896,54637.0
2018-06-28 12:00:00,81.36,81.73,81.29,81.41,31186.0,74.9896,75.3307,74.9251,75.0357,31186.0
2018-06-28 12:30:00,81.35,81.37,81.05,81.29,42142.0,74.9804,74.9989,74.7039,74.9251,42142.0
2018-06-28 13:00:00,81.25,81.4,81.2,81.28,49426.0,74.8883,75.0265,74.8422,74.9159,49426.0
2018-06-28 13:30:00,81.3,81.78,81.3,81.61,17205.0,74.9343,75.3768,74.9343,75.2201,17205.0
2018-06-28 14:00:00,81.58,81.93,81.58,81.92,19971.0,75.1924,75.515,75.1924,75.5058,19971.0
2018-06-28 14:30:00,81.93,82.02,81.65,82.0,30456.0,75.515,75.598,75.2569,75.5795,30456.0
2018-06-28 15:00:00,82.06,82.1,81.86,81.95,28847.0,75.6348,75.6717,75.4505,75.5335,28847.0
2018-06-28 15:30:00,81.96,82.11,81.61,81.72,93419.0,75.5427,75.6809,75.2201,75.3215,93419.0
2018-06-29 09:30:00,81.89,82.03,81.51,81.68,25983.0,75.4782,75.6072,75.1279,75.2846,25983.0
2018-06-29 10:00:00,81.78,81.96,81.69,81.76,16242.0,75.3768,75.5427,75.2938,75.3583,16242.0
2018-06-29 10:30:00,81.75,81.92,81.47,81.78,45786.0,75.3491,75.5058,75.091,75.3768,45786.0
2018-06-29 11:00:00,81.81,82.07,81.66,81.92,27637.0,75.4044,75.6441,75.2662,75.5058,27637.0
2018-06-29 11:30:00,81.88,81.88,81.53,81.68,26619.0,75.4689,75.4689,75.1463,75.2846,26619.0
2018-06-29 12:00:00,81.7,82.06,81.7,81.97,30511.0,75.303,75.6348,75.303,75.5519,30511.0
2018-06-29 12:30:00,81.94,81.94,81.59,81.6,11565.0,75.5242,75.5242,75.2016,75.2109,11565.0
2018-06-29 13:00:00,81.63,81.8,81.55,81.7,18326.0,75.2385,75.3952,75.1648,75.303,18326.0
2018-06-29 13:30:00,81.65,81.71,81.43,81.51,26332.0,75.2569,75.3122,75.0542,75.1279,26332.0
2018-06-29 14:00:00,81.53,81.58,81.43,81.58,17345.0,75.1463,75.1924,75.0542,75.1924,17345.0
2018-06-29 14:30:00,81.57,81.58,81.43,81.49,18505.0,75.1832,75.1924,75.0542,75.1095,18505.0
2018-06-29 15:00:00,81.49,81.49,81.17,81.3,35425.0,75.1095,75.1095,74.8145,74.9343,35425.0
2018-06-29 15:30:00,81.3,81.3,80.77,80.79,192221.0,74.9343,74.9343,74.4458,74.4643,192221.0
2018-07-02 09:30:00,80.27,81.11,80.07,81.11,71185.0,73.985,74.7592,73.8007,74.7592,71185.0
2018-07-02 10:00:00,81.2,81.88,80.91,81.88,99636.0,74.8422,75.4689,74.5749,75.4689,99636.0
2018-07-02 10:30:00,81.8,81.8,81.55,81.64,27156.0,75.3952,75.3952,75.1648,75.2477,27156.0
2018-07-02 11:00:00,81.62,81.79,81.51,81.62,30974.0,75.2293,75.386,75.1279,75.2293,30974.0
2018-07-02 11:30:00,81.58,81.67,81.42,81.63,14890.0,75.1924,75.2754,75.045,75.2385,14890.0
2018-07-02 12:00:00,81.65,81.72,81.54,81.68,12867.0,75.2569,75.3215,75.1556,75.2846,12867.0
2018-07-02 12:30:00,81.68,81.99,81.68,81.83,23995.0,75.2846,75.5703,75.2846,75.4228,23995.0
2018-07-02 13:00:00,81.81,81.84,81.64,81.68,14580.0,75.4044,75.4321,75.2477,75.2846,14580.0
2018-07-02 13:30:00,81.66,82.04,81.65,81.96,22662.0,75.2662,75.6164,75.2569,75.5427,22662.0
2018-07-02 14:00:00,81.97,82.2,81.93,82.0,26401.0,75.5519,75.7639,75.515,75.5795,26401.0
2018-07-02 14:30:00,82.02,82.13,81.94,82.04,34294.0,75.598,75.6994,75.5242,75.6164,34294.0
2018-07-02 15:00:00,82.07,82.32,81.98,82.32,33035.0,75.6441,75.8745,75.5611,75.8745,33035.0
2018-07-02 15:30:00,82.32,82.48,82.22,82.47,87690.0,75.8745,76.022,75.7823,76.0127,87690.0
2018-07-03 09:30:00,82.38,82.38,81.36,81.56,43095.0,75.9298,75.9298,74.9896,75.174,43095.0
2018-07-03 10:00:00,81.6,82.1,81.56,82.03,38350.0,75.2109,75.6717,75.174,75.6072,38350.0
2018-07-03 10:30:00,82.05,82.25,81.85,82.25,37819.0,75.6256,75.81,75.4413,75.81,37819.0
2018-07-03 11:00:00,82.25,82.72,82.14,82.47,48652.0,75.81,76.2432,75.7086,76.0127,48652.0
2018-07-03 11:30:00,82.48,82.66,82.37,82.45,49717.0,76.022,76.1879,75.9206,75.9943,49717.0
2018-07-03 12:00:00,82.44,82.48,82.17,82.29,50426.0,75.9851,76.022,75.7362,75.8468,50426.0
2018-07-03 12:30:00,82.31,82.36,82.06,82.06,91702.0,75.8653,75.9113,75.6348,75.6348,91702.0
2018-07-05 09:30:00,82.4,82.62,82.22,82.39,44381.0,75.9482,76.151,75.7823,75.939,44381.0
2018-07-05 10:00:00,82.4,82.44,81.44,81.51,66943.0,75.9482,75.9851,75.0634,75.1279,66943.0
2018-07-05 10:30:00,81.5,81.77,81.47,81.72,39286.0,75.1187,75.3675,75.091,75.3215,39286.0
2018-07-05 11:00:00,81.72,81.77,81.42,81.62,43742.0,75.3215,75.3675,75.045,75.2293,43742.0
2018-07-05 11:30:00,81.63,81.77,81.48,81.48,45662.0,75.2385,75.3675,75.1003,75.1003,45662.0
2018-07-05 12:00:00,81.5,81.6,81.47,81.53,33372.0,75.1187,75.2109,75.091,75.1463,33372.0
2018-07-05 12:30:00,81.53,81.54,81.47,81.5,47569.0,75.1463,75.1556,75.091,75.1187,47569.0
2018-07-05 13:00:00,81.5,81.77,81.48,81.67,55306.0,75.1187,75.3675,75.1003,75.2754,55306.0
2018-07-05 13:30:00,81.67,81.79,81.48,81.6,52912.0,75.2754,75.386,75.1003,75.2109,52912.0
2018-07-05 14:00:00,81.63,81.63,81.42,81.48,39119.0,75.2385,75.2385,75.045,75.1003,39119.0
2018-07-05 14:30:00,81.5,81.53,81.4,81.51,45940.0,75.1187,75.1463,75.0265,75.1279,45940.0
2018-07-05 15:00:00,81.5,81.58,81.47,81.56,148830.0,75.1187,75.1924,75.091,75.174,148830.0
2018-07-05 15:30:00,81.56,81.78,81.53,81.73,235891.0,75.174,75.3768,75.1463,75.3307,235891.0
2018-07-06 09:30:00,81.96,82.37,80.93,82.34,31398.0,75.5427,75.9206,74.5933,75.8929,31398.0
2018-07-06 10:00:00,82.35,82.76,82.25,82.76,18109.0,75.9021,76.28,75.81,76.28,18109.0
2018-07-06 10:30:00,82.74,82.78,82.55,82.73,34764.0,76.2616,76.2985,76.0865,76.2524,34764.0
2018-07-06 11:00:00,82.74,82.9,82.65,82.78,20900.0,76.2616,76.4091,76.1786,76.2985,20900.0
2018-07-06 11:30:00,82.78,82.87,82.68,82.7,16390.0,76.2985,76.3814,76.2063,76.2247,16390.0
2018-07-06 12:00:00,82.7,82.85,82.66,82.81,23915.0,76.2247,76.363,76.1879,76.3261,23915.0
2018-07-06 12:30:00,82.81,82.82,82.73,82.75,20143.0,76.3261,76.3353,76.2524,76.2708,20143.0
2018-07-06 13:00:00,82.77,82.87,82.76,82.78,18010.0,76.2892,76.3814,76.28,76.2985,18010.0
2018-07-06 13:30:00,82.78,82.88,82.75,82.81,21363.0,76.2985,76.3906,76.2708,76.3261,21363.0
2018-07-06 14:00:00,82.83,82.93,82.78,82.9,31894.0,76.3445,76.4367,76.2985,76.4091,31894.0
2018-07-06 14:30:00,82.89,82.96,82.78,82.95,50054.0,76.3999,76.4644,76.2985,76.4552,50054.0
2018-07-06 15:00:00,82.94,83.12,82.93,83.1,38937.0,76.4459,76.6118,76.4367,76.5934,38937.0
2018-07-06 15:30:00,83.12,83.12,82.88,82.89,86424.0,76.6118,76.6118,76.3906,76.3999,86424.0
2018-07-09 09:30:00,83.21,83.96,83.21,83.59,18573.0,76.6948,77.3861,76.6948,77.045,18573.0
2018-07-09 10:00:00,83.62,83.62,83.12,83.19,10156.0,77.0727,77.0727,76.6118,76.6764,10156.0
2018-07-09 10:30:00,83.18,83.56,83.12,83.33,15386.0,76.6671,77.0174,76.6118,76.8054,15386.0
2018-07-09 11:00:00,83.33,83.36,83.0,83.08,14810.0,76.8054,76.8331,76.5012,76.575,14810.0
2018-07-09 11:30:00,83.01,83.19,82.93,83.19,13794.0,76.5105,76.6764,76.4367,76.6764,13794.0
2018-07-09 12:00:00,83.24,83.29,83.1,83.16,15963.0,76.7224,76.7685,76.5934,76.6487,15963.0
2018-07-09 12:30:00,83.13,83.27,83.08,83.12,17801.0,76.6211,76.7501,76.575,76.6118,17801.0
2018-07-09 13:00:00,83.1,83.51,83.09,83.51,27859.0,76.5934,76.9713,76.5842,76.9713,27859.0
2018-07-09 13:30:00,83.47,83.48,83.28,83.44,14210.0,76.9344,76.9437,76.7593,76.9068,14210.0
2018-07-09 14:00:00,83.46,83.55,83.41,83.53,16712.0,76.9252,77.0082,76.8791,76.9897,16712.0
2018-07-09 14:30:00,83.51,83.59,83.46,83.53,24775.0,76.9713,77.045,76.9252,76.9897,24775.0
2018-07-09 15:00:00,83.54,83.65,83.5,83.64,28008.0,76.999,77.1003,76.9621,77.0911,28008.0
2018-07-09 15:30:00,83.64,83.76,83.52,83.59,85202.0,77.0911,77.2017,76.9805,77.045,85202.0
2018-07-10 09:30:00,83.47,84.3,83.47,83.94,28167.0,76.9344,77.6995,76.9344,77.3676,28167.0
2018-07-10 10:00:00,84.03,84.31,83.94,84.17,25764.0,77.4506,77.7087,77.3676,77.5796,25764.0
2018-07-10 10:30:00,84.16,84.18,83.96,84.13,35358.0,77.5704,77.5888,77.3861,77.5428,35358.0
2018-07-10 11:00:00,84.16,84.19,84.03,84.12,20985.0,77.5704,77.5981,77.4506,77.5335,20985.0
2018-07-10 11:30:00,84.08,84.24,84.03,84.14,24759.0,77.4967,77.6441,77.4506,77.552,24759.0
2018-07-10 12:00:00,84.2,84.2,84.03,84.12,17200.0,77.6073,77.6073,77.4506,77.5335,17200.0
2018-07-10 12:30:00,84.13,84.23,84.1,84.23,14758.0,77.5428,77.6349,77.5151,77.6349,14758.0
2018-07-10 13:00:00,84.23,84.23,84.06,84.17,23305.0,77.6349,77.6349,77.4782,77.5796,23305.0
2018-07-10 13:30:00,84.16,84.21,83.84,83.99,19531.0,77.5704,77.6165,77.2755,77.4137,19531.0
2018-07-10 14:00:00,83.99,84.22,83.95,84.22,36033.0,77.4137,77.6257,77.3769,77.6257,36033.0
2018-07-10 14:30:00,84.2,84.25,84.09,84.24,35603.0,77.6073,77.6534,77.5059,77.6441,35603.0
2018-07-10 15:00:00,84.24,84.33,84.19,84.25,39137.0,77.6441,77.7271,77.5981,77.6534,39137.0
2018-07-10 15:30:00,84.27,84.4,84.23,84.3,138215.0,77.6718,77.7916,77.6349,77.6995,138215.0
2018-07-11 09:30:00,83.92,84.08,83.17,84.02,38315.0,77.3492,77.4967,76.6579,77.4414,38315.0
2018-07-11 10:00:00,84.14,84.26,83.68,83.84,10484.0,77.552,77.6626,77.128,77.2755,10484.0
2018-07-11 10:30:00,83.88,83.94,83.48,83.53,17641.0,77.3123,77.3676,76.9437,76.9897,17641.0
2018-07-11 11:00:00,83.55,83.57,83.24,83.25,16141.0,77.0082,77.0266,76.7224,76.7317,16141.0
2018-07-11 11:30:00,83.22,83.76,83.21,83.71,35269.0,76.704,77.2017,76.6948,77.1556,35269.0
2018-07-11 12:00:00,83.69,84.03,83.68,83.84,21454.0,77.1372,77.4506,77.128,77.2755,21454.0
2018-07-11 12:30:00,83.88,84.13,83.88,83.9,20655.0,77.3123,77.5428,77.3123,77.3308,20655.0
2018-07-11 13:00:00,83.95,84.07,83.82,84.0,20405.0,77.3769,77.4875,77.257,77.4229,20405.0
2018-07-11 13:30:00,84.06,84.06,83.97,84.04,13730.0,77.4782,77.4782,77.3953,77.4598,13730.0
2018-07-11 14:00:00,84.04,84.28,83.95,84.25,52282.0,77.4598,77.681,77.3769,77.6534,52282.0
2018-07-11 14:30:00,84.23,84.29,84.14,84.19,27281.0,77.6349,77.6902,77.552,77.5981,27281.0
2018-07-11 15:00:00,84.18,84.22,84.0,84.0,27957.0,77.5888,77.6257,77.4229,77.4229,27957.0
2018-07-11 15:30:00,84.03,84.13,83.88,83.98,124771.0,77.4506,77.5428,77.3123,77.4045,124771.0
2018-07-12 09:30:00,84.41,84.68,83.89,84.29,41917.0,77.8008,78.0497,77.3216,77.6902,41917.0
2018-07-12 10:00:00,84.37,84.43,84.27,84.4,14982.0,77.764,77.8193,77.6718,77.7916,14982.0
2018-07-12 10:30:00,84.41,84.54,83.87,84.01,40170.0,77.8008,77.9207,77.3031,77.4322,40170.0
2018-07-12 11:00:00,83.99,84.49,83.99,84.48,25354.0,77.4137,77.8746,77.4137,77.8654,25354.0
2018-07-12 11:30:00,84.48,84.68,84.45,84.59,30708.0,77.8654,78.0497,77.8377,77.9667,30708.0
2018-07-12 12:00:00,84.56,85.01,84.5,84.85,19288.0,77.9391,78.3539,77.8838,78.2064,19288.0
2018-07-12 12:30:00,84.84,85.06,84.78,85.04,13200.0,78.1972,78.3999,78.1419,78.3815,13200.0
2018-07-12 13:00:00,85.05,85.13,84.93,85.12,25595.0,78.3907,78.4645,78.2801,78.4552,25595.0
2018-07-12 13:30:00,85.14,85.15,84.97,84.98,13966.0,78.4737,78.4829,78.317,78.3262,13966.0
2018-07-12 14:00:00,84.96,85.08,84.88,84.89,15852.0,78.3078,78.4184,78.234,78.2433,15852.0
2018-07-12 14:30:00,84.88,85.03,84.81,84.96,25037.0,78.234,78.3723,78.1695,78.3078,25037.0
2018-07-12 15:00:00,84.97,85.13,84.93,85.11,32701.0,78.317,78.4645,78.2801,78.446,32701.0
2018-07-12 15:30:00,85.12,85.17,85.0,85.12,66855.0,78.4552,78.5013,78.3446,78.4552,66855.0
2018-07-13 09:30:00,84.96,85.46,84.96,85.32,65585.0,78.3078,78.7686,78.3078,78.6396,65585.0
2018-07-13 10:00:00,85.32,85.84,85.32,85.8,24370.0,78.6396,79.1189,78.6396,79.082,24370.0
2018-07-13 10:30:00,85.8,85.93,85.69,85.85,24887.0,79.082,79.2018,78.9806,79.1281,24887.0
2018-07-13 11:00:00,85.88,85.91,85.67,85.86,34951.0,79.1557,79.1834,78.9622,79.1373,34951.0
2018-07-13 11:30:00,85.85,85.85,85.64,85.64,38751.0,79.1281,79.1281,78.9345,78.9345,38751.0
2018-07-13 12:00:00,85.64,85.67,85.55,85.59,14477.0,78.9345,78.9622,78.8516,78.8884,14477.0
2018-07-13 12:30:00,85.6,85.68,85.56,85.62,16228.0,78.8977,78.9714,78.8608,78.9161,16228.0
2018-07-13 13:00:00,85.59,85.63,85.43,85.58,20681.0,78.8884,78.9253,78.741,78.8792,20681.0
2018-07-13 13:30:00,85.58,85.63,85.52,85.55,15294.0,78.8792,78.9253,78.8239,78.8516,15294.0
2018-07-13 14:00:00,85.57,85.65,85.55,85.59,14770.0,78.87,78.9437,78.8516,78.8884,14770.0
2018-07-13 14:30:00,85.59,85.59,85.31,85.33,13956.0,78.8884,78.8884,78.6304,78.6488,13956.0
2018-07-13 15:00:00,85.34,85.4,85.19,85.24,18733.0,78.658,78.7133,78.5198,78.5659,18733.0
2018-07-13 15:30:00,85.22,85.35,85.22,85.28,59881.0,78.5474,78.6672,78.5474,78.6027,59881.0
2018-07-16 09:30:00,85.39,85.68,84.85,85.58,43682.0,78.7041,78.9714,78.2064,78.8792,43682.0
2018-07-16 10:00:00,85.55,85.62,85.18,85.4,22935.0,78.8516,78.9161,78.5105,78.7133,22935.0
2018-07-16 10:30:00,85.47,85.52,85.39,85.47,23061.0,78.7778,78.8239,78.7041,78.7778,23061.0
2018-07-16 11:00:00,85.43,85.69,85.43,85.69,12206.0,78.741,78.9806,78.741,78.9806,12206.0
2018-07-16 11:30:00,85.72,85.81,85.43,85.48,14563.0,79.0083,79.0912,78.741,78.7871,14563.0
2018-07-16 12:00:00,85.46,85.47,85.26,85.36,8552.0,78.7686,78.7778,78.5843,78.6765,8552.0
2018-07-16 12:30:00,85.37,85.39,85.13,85.23,9913.0,78.6857,78.7041,78.4645,78.5566,9913.0
2018-07-16 13:00:00,85.27,85.27,85.06,85.12,6630.0,78.5935,78.5935,78.3999,78.4552,6630.0
2018-07-16 13:30:00,85.09,85.19,85.04,85.06,5248.0,78.4276,78.5198,78.3815,78.3999,5248.0
2018-07-16 14:00:00,85.06,85.26,84.96,85.23,19177.0,78.3999,78.5843,78.3078,78.5566,19177.0
2018-07-16 14:30:00,85.23,85.25,84.85,84.85,13202.0,78.5566,78.5751,78.2064,78.2064,13202.0
2018-07-16 15:00:00,84.88,84.92,84.77,84.89,16758.0,78.234,78.2709,78.1327,78.2433,16758.0
2018-07-16 15:30:00,84.9,85.08,84.85,84.94,55172.0,78.2525,78.4184,78.2064,78.2893,55172.0
2018-07-17 09:30:00,84.56,85.59,84.01,85.17,18770.0,77.9391,78.8884,77.4322,78.5013,18770.0
2018-07-17 10:00:00,85.21,85.46,85.06,85.39,33200.0,78.5382,78.7686,78.3999,78.7041,33200.0
2018-07-17 10:30:00,85.43,85.5,85.28,85.39,15683.0,78.741,78.8055,78.6027,78.7041,15683.0
2018-07-17 11:00:00,85.39,85.62,85.39,85.47,5300.0,78.7041,78.9161,78.7041,78.7778,5300.0
2018-07-17 11:30:00,85.48,86.06,85.48,85.98,19220.0,78.7871,79.3216,78.7871,79.2479,19220.0
2018-07-17 12:00:00,85.99,86.02,85.82,86.0,9219.0,79.2571,79.2848,79.1004,79.2663,9219.0
2018-07-17 12:30:00,85.96,86.14,85.88,86.08,17942.0,79.2295,79.3954,79.1557,79.3401,17942.0
2018-07-17 13:00:00,86.08,86.28,86.07,86.19,11628.0,79.3401,79.5244,79.3309,79.4415,11628.0
2018-07-17 13:30:00,86.19,86.56,86.14,86.29,42970.0,79.4415,79.7825,79.3954,79.5336,42970.0
2018-07-17 14:00:00,86.3,86.3,86.12,86.24,15534.0,79.5429,79.5429,79.3769,79.4876,15534.0
2018-07-17 14:30:00,86.2,86.33,86.03,86.3,18100.0,79.4507,79.5705,79.294,79.5429,18100.0
2018-07-17 15:00:00,86.29,86.43,86.21,86.35,29383.0,79.5336,79.6627,79.4599,79.5889,29383.0
2018-07-17 15:30:00,86.34,86.47,86.1,86.18,75188.0,79.5797,79.6995,79.3585,79.4323,75188.0
2018-07-18 09:30:00,86.85,88.17,86.48,87.76,108486.0,80.0498,81.2664,79.7088,80.8885,108486.0
2018-07-18 10:00:00,87.7,87.83,87.25,87.57,63077.0,80.8332,80.9531,80.4185,80.7134,63077.0
2018-07-18 10:30:00,87.5,87.68,87.32,87.59,56279.0,80.6489,80.8148,80.483,80.7318,56279.0
2018-07-18 11:00:00,87.55,87.73,87.47,87.62,33799.0,80.695,80.8609,80.6212,80.7595,33799.0
2018-07-18 11:30:00,87.62,87.64,87.18,87.21,43031.0,80.7595,80.7779,80.354,80.3816,43031.0
2018-07-18 12:00:00,87.23,87.26,86.98,87.13,15998.0,80.4,80.4277,80.1696,80.3079,15998.0
2018-07-18 12:30:00,87.15,87.15,86.8,86.83,29724.0,80.3263,80.3263,80.0037,80.0314,29724.0
2018-07-18 13:00:00,86.82,86.82,86.57,86.64,29967.0,80.0221,80.0221,79.7917,79.8562,29967.0
2018-07-18 13:30:00,86.65,86.78,86.55,86.73,23895.0,79.8655,79.9853,79.7733,79.9392,23895.0
2018-07-18 14:00:00,86.73,87.02,86.7,87.02,27738.0,79.9392,80.2065,79.9115,80.2065,27738.0
2018-07-18 14:30:00,87.02,87.1,86.8,86.88,22178.0,80.2065,80.2802,80.0037,80.0774,22178.0
2018-07-18 15:00:00,86.87,87.09,86.85,87.09,36977.0,80.0682,80.271,80.0498,80.271,36977.0
2018-07-18 15:30:00,87.1,87.23,86.99,87.19,75150.0,80.2802,80.4,80.1788,80.3632,75150.0
2018-07-19 09:30:00,87.33,87.88,87.33,87.7,56199.0,80.4922,80.9991,80.4922,80.8332,56199.0
2018-07-19 10:00:00,87.7,88.36,87.56,88.33,70750.0,80.8332,81.4416,80.7042,81.4139,70750.0
2018-07-19 10:30:00,88.34,88.34,87.86,87.9,127005.0,81.4231,81.4231,80.9807,81.0176,127005.0
2018-07-19 11:00:00,87.92,87.94,87.41,87.46,28622.0,81.036,81.0544,80.5659,80.612,28622.0
2018-07-19 11:30:00,87.44,87.7,87.43,87.47,14427.0,80.5936,80.8332,80.5844,80.6212,14427.0
2018-07-19 12:00:00,87.45,87.45,87.16,87.25,17012.0,80.6028,80.6028,80.3355,80.4185,17012.0
2018-07-19 12:30:00,87.26,87.4,87.1,87.4,78719.0,80.4277,80.5567,80.2802,80.5567,78719.0
2018-07-19 13:00:00,87.43,87.69,87.4,87.6,16451.0,80.5844,80.824,80.5567,80.7411,16451.0
2018-07-19 13:30:00,87.6,87.61,87.38,87.41,16544.0,80.7411,80.7503,80.5383,80.5659,16544.0
2018-07-19 14:00:00,87.43,87.51,87.38,87.47,19630.0,80.5844,80.6581,80.5383,80.6212,19630.0
2018-07-19 14:30:00,87.46,87.48,87.28,87.34,22234.0,80.612,80.6305,80.4461,80.5014,22234.0
2018-07-19 15:00:00,87.34,87.44,87.18,87.2,47600.0,80.5014,80.5936,80.354,80.3724,47600.0
2018-07-19 15:30:00,87.21,87.5,87.19,87.33,109505.0,80.3816,80.6489,80.3632,80.4922,109505.0
2018-07-20 09:30:00,87.38,87.65,86.82,87.0,104157.0,80.5383,80.7872,80.0221,80.188,104157.0
2018-07-20 10:00:00,87.01,87.03,86.77,86.87,23565.0,80.1973,80.2157,79.9761,80.0682,23565.0
2018-07-20 10:30:00,86.89,86.98,86.86,86.9,26122.0,80.0867,80.1696,80.059,80.0959,26122.0
2018-07-20 11:00:00,86.93,87.16,86.93,87.16,24933.0,80.1235,80.3355,80.1235,80.3355,24933.0
2018-07-20 11:30:00,87.15,87.2,86.96,87.0,18677.0,80.3263,80.3724,80.1512,80.188,18677.0
2018-07-20 12:00:00,87.0,87.08,86.98,87.04,20466.0,80.188,80.2618,80.1696,80.2249,20466.0
2018-07-20 12:30:00,87.06,87.19,87.05,87.14,11879.0,80.2433,80.3632,80.2341,80.3171,11879.0
2018-07-20 13:00:00,87.14,87.16,87.02,87.08,8547.0,80.3171,80.3355,80.2065,80.2618,8547.0
2018-07-20 13:30:00,87.09,87.12,86.93,86.98,14733.0,80.271,80.2986,80.1235,80.1696,14733.0
2018-07-20 14:00:00,86.95,86.95,86.64,86.67,15376.0,80.142,80.142,79.8562,79.8839,15376.0
2018-07-20 14:30:00,86.66,86.68,86.47,86.54,19125.0,79.8747,79.8931,79.6995,79.7641,19125.0
2018-07-20 15:00:00,86.54,86.64,86.41,86.44,20138.0,79.7641,79.8562,79.6442,79.6719,20138.0
2018-07-20 15:30:00,86.44,86.58,86.39,86.4,88611.0,79.6719,79.8009,79.6258,79.635,88611.0
2018-07-23 09:30:00,86.62,86.67,86.07,86.51,60740.0,79.8378,79.8839,79.3309,79.7364,60740.0
2018-07-23 10:00:00,86.61,86.83,86.52,86.75,40166.0,79.8286,80.0314,79.7456,79.9576,40166.0
2018-07-23 10:30:00,86.73,86.73,86.52,86.7,55016.0,79.9392,79.9392,79.7456,79.9115,55016.0
2018-07-23 11:00:00,86.7,86.89,86.61,86.79,53186.0,79.9115,80.0867,79.8286,79.9945,53186.0
2018-07-23 11:30:00,86.83,86.87,86.69,86.69,21323.0,80.0314,80.0682,79.9023,79.9023,21323.0
2018-07-23 12:00:00,86.7,86.79,86.67,86.7,27637.0,79.9115,79.9945,79.8839,79.9115,27637.0
2018-07-23 12:30:00,86.7,86.76,86.64,86.74,18010.0,79.9115,79.9668,79.8562,79.9484,18010.0
2018-07-23 13:00:00,86.74,86.74,86.51,86.58,21252.0,79.9484,79.9484,79.7364,79.8009,21252.0
2018-07-23 13:30:00,86.6,86.85,86.6,86.82,19726.0,79.8194,80.0498,79.8194,80.0221,19726.0
2018-07-23 14:00:00,86.82,86.97,86.8,86.88,20037.0,80.0221,80.1604,80.0037,80.0774,20037.0
2018-07-23 14:30:00,86.91,86.91,86.68,86.7,18492.0,80.1051,80.1051,79.8931,79.9115,18492.0
2018-07-23 15:00:00,86.7,86.76,86.67,86.73,25498.0,79.9115,79.9668,79.8839,79.9392,25498.0
2018-07-23 15:30:00,86.72,86.73,86.38,86.54,157999.0,79.93,79.9392,79.6166,79.7641,157999.0
2018-07-24 09:30:00,87.01,87.42,86.68,87.0,18363.0,80.1973,80.5752,79.8931,80.188,18363.0
2018-07-24 10:00:00,86.99,87.18,86.91,86.97,20301.0,80.1788,80.354,80.1051,80.1604,20301.0
2018-07-24 10:30:00,86.98,87.19,86.65,86.72,19466.0,80.1696,80.3632,79.8655,79.93,19466.0
2018-07-24 11:00:00,86.7,86.81,86.56,86.75,58736.0,79.9115,80.0129,79.7825,79.9576,58736.0
2018-07-24 11:30:00,86.72,86.8,86.46,86.52,18194.0,79.93,80.0037,79.6903,79.7456,18194.0
2018-07-24 12:00:00,86.54,86.69,86.4,86.41,9996.0,79.7641,79.9023,79.635,79.6442,9996.0
2018-07-24 12:30:00,86.44,86.45,86.02,86.02,27959.0,79.6719,79.6811,79.2848,79.2848,27959.0
2018-07-24 13:00:00,86.03,86.14,85.8,85.8,17007.0,79.294,79.3954,79.082,79.082,17007.0
2018-07-24 13:30:00,85.77,85.83,85.44,85.51,29988.0,79.0544,79.1097,78.7502,78.8147,29988.0
2018-07-24 14:00:00,85.51,85.52,85.03,85.09,36877.0,78.8147,78.8239,78.3723,78.4276,36877.0
2018-07-24 14:30:00,85.09,85.17,84.95,84.95,93044.0,78.4276,78.5013,78.2986,78.2986,93044.0
2018-07-24 15:00:00,84.97,85.07,84.93,84.98,33873.0,78.317,78.4092,78.2801,78.3262,33873.0
2018-07-24 15:30:00,84.98,85.23,84.88,85.08,136403.0,78.3262,78.5566,78.234,78.4184,136403.0
2018-07-25 09:30:00,85.08,86.05,84.9,85.25,64941.0,78.4184,79.3124,78.2525,78.5751,64941.0
2018-07-25 10:00:00,85.32,85.32,84.61,84.78,57220.0,78.6396,78.6396,77.9852,78.1419,57220.0
2018-07-25 10:30:00,84.82,85.01,84.65,84.68,50372.0,78.1787,78.3539,78.022,78.0497,50372.0
2018-07-25 11:00:00,84.65,84.92,84.38,84.92,55043.0,78.022,78.2709,77.7732,78.2709,55043.0
2018-07-25 11:30:00,84.95,85.61,84.86,85.61,26895.0,78.2986,78.9069,78.2156,78.9069,26895.0
2018-07-25 12:00:00,85.63,85.87,85.59,85.78,23607.0,78.9253,79.1465,78.8884,79.0636,23607.0
2018-07-25 12:30:00,85.7,85.99,85.7,85.99,13563.0,78.9898,79.2571,78.9898,79.2571,13563.0
2018-07-25 13:00:00,86.0,86.01,85.59,85.59,24288.0,79.2663,79.2756,78.8884,78.8884,24288.0
2018-07-25 13:30:00,85.59,85.62,85.46,85.48,19504.0,78.8884,78.9161,78.7686,78.7871,19504.0
2018-07-25 14:00:00,85.49,85.83,85.48,85.81,22996.0,78.7963,79.1097,78.7871,79.0912,22996.0
2018-07-25 14:30:00,85.81,85.97,85.8,85.87,24656.0,79.0912,79.2387,79.082,79.1465,24656.0
2018-07-25 15:00:00,85.89,85.92,85.62,85.63,44922.0,79.165,79.1926,78.9161,78.9253,44922.0
2018-07-25 15:30:00,85.67,85.98,85.58,85.88,126401.0,78.9622,79.2479,78.8792,79.1557,126401.0
2018-07-26 09:30:00,85.47,86.5,84.72,86.3,20723.0,78.7778,79.7272,78.0866,79.5429,20723.0
2018-07-26 10:00:00,86.47,86.96,86.47,86.94,16545.0,79.6995,80.1512,79.6995,80.1327,16545.0
2018-07-26 10:30:00,86.82,87.45,86.74,86.99,27014.0,80.0221,80.6028,79.9484,80.1788,27014.0
2018-07-26 11:00:00,86.96,87.13,86.79,86.95,31778.0,80.1512,80.3079,79.9945,80.142,31778.0
2018-07-26 11:30:00,86.92,86.93,86.65,86.87,17469.0,80.1143,80.1235,79.8655,80.0682,17469.0
2018-07-26 12:00:00,86.84,86.91,86.64,86.68,12417.0,80.0406,80.1051,79.8562,79.8931,12417.0
2018-07-26 12:30:00,86.69,86.8,86.58,86.63,33281.0,79.9023,80.0037,79.8009,79.847,33281.0
2018-07-26 13:00:00,86.63,86.78,86.63,86.72,19483.0,79.847,79.9853,79.847,79.93,19483.0
2018-07-26 13:30:00,86.66,86.79,86.66,86.79,10503.0,79.8747,79.9945,79.8747,79.9945,10503.0
2018-07-26 14:00:00,86.77,86.8,86.55,86.58,26632.0,79.9761,80.0037,79.7733,79.8009,26632.0
2018-07-26 14:30:00,86.56,86.56,86.25,86.25,16225.0,79.7825,79.7825,79.4968,79.4968,16225.0
2018-07-26 15:00:00,86.28,86.43,86.25,86.43,34019.0,79.5244,79.6627,79.4968,79.6627,34019.0
2018-07-26 15:30:00,86.42,86.95,86.3,86.77,185290.0,79.6535,80.142,79.5429,79.9761,185290.0
2018-07-27 09:30:00,86.79,86.9,85.63,85.69,72804.0,79.9945,80.0959,78.9253,78.9806,72804.0
2018-07-27 10:00:00,85.7,86.18,85.62,85.95,33460.0,78.9898,79.4323,78.9161,79.2203,33460.0
2018-07-27 10:30:00,85.96,86.03,85.67,85.73,20968.0,79.2295,79.294,78.9622,79.0175,20968.0
2018-07-27 11:00:00,85.74,85.85,85.38,85.38,23094.0,79.0267,79.1281,78.6949,78.6949,23094.0
2018-07-27 11:30:00,85.38,85.69,85.38,85.38,13497.0,78.6949,78.9806,78.6949,78.6949,13497.0
2018-07-27 12:00:00,85.42,85.5,85.23,85.37,22106.0,78.7318,78.8055,78.5566,78.6857,22106.0
2018-07-27 12:30:00,85.33,85.33,84.76,84.77,15346.0,78.6488,78.6488,78.1234,78.1327,15346.0
2018-07-27 13:00:00,84.76,84.92,84.62,84.92,15740.0,78.1234,78.2709,77.9944,78.2709,15740.0
2018-07-27 13:30:00,84.88,85.0,84.71,84.94,15701.0,78.234,78.3446,78.0773,78.2893,15701.0
2018-07-27 14:00:00,84.89,84.96,84.63,84.65,15802.0,78.2433,78.3078,78.0036,78.022,15802.0
2018-07-27 14:30:00,84.62,84.67,84.43,84.46,19209.0,77.9944,78.0405,77.8193,77.8469,19209.0
2018-07-27 15:00:00,84.46,84.46,84.46,84.46,0.0,77.8469,77.8469,77.8469,77.8469,0.0
2018-07-27 15:30:00,84.46,84.46,84.46,84.46,0.0,77.8469,77.8469,77.8469,77.8469,0.0
2018-07-30 09:30:00,84.78,84.98,84.05,84.05,26107.0,78.1419,78.3262,77.469,77.469,26107.0
2018-07-30 10:00:00,84.13,84.27,83.89,84.2,60655.0,77.5428,77.6718,77.3216,77.6073,60655.0
2018-07-30 10:30:00,84.2,84.41,84.18,84.23,32567.0,77.6073,77.8008,77.5888,77.6349,32567.0
2018-07-30 11:00:00,84.2,84.24,83.93,84.0,25736.0,77.6073,77.6441,77.3584,77.4229,25736.0
2018-07-30 11:30:00,84.02,84.1,83.94,84.02,10683.0,77.4414,77.5151,77.3676,77.4414,10683.0
2018-07-30 12:00:00,84.05,84.05,83.58,83.64,19278.0,77.469,77.469,77.0358,77.0911,19278.0
2018-07-30 12:30:00,83.63,83.63,83.22,83.44,12913.0,77.0819,77.0819,76.704,76.9068,12913.0
2018-07-30 13:00:00,83.44,83.77,83.4,83.77,28386.0,76.9068,77.2109,76.8699,77.2109,28386.0
2018-07-30 13:30:00,83.78,84.03,83.74,84.02,28324.0,77.2202,77.4506,77.1833,77.4414,28324.0
2018-07-30 14:00:00,84.03,84.04,83.53,83.62,16823.0,77.4506,77.4598,76.9897,77.0727,16823.0
2018-07-30 14:30:00,83.58,83.87,83.58,83.82,36296.0,77.0358,77.3031,77.0358,77.257,36296.0
2018-07-30 15:00:00,83.84,84.02,83.8,83.84,74609.0,77.2755,77.4414,77.2386,77.2755,74609.0
2018-07-30 15:30:00,83.81,83.82,83.55,83.55,54478.0,77.2478,77.257,77.0082,77.0082,54478.0
2018-07-31 09:30:00,84.0,84.27,82.16,83.81,38443.0,77.4229,77.6718,75.727,77.2478,38443.0
2018-07-31 10:00:00,83.76,83.86,83.57,83.82,62498.0,77.2017,77.2939,77.0266,77.257,62498.0
2018-07-31 10:30:00,83.81,84.16,83.72,84.01,75266.0,77.2478,77.5704,77.1649,77.4322,75266.0
2018-07-31 11:00:00,84.04,84.36,84.04,84.23,7302.0,77.4598,77.7548,77.4598,77.6349,7302.0
2018-07-31 11:30:00,84.19,84.24,84.08,84.16,25296.0,77.5981,77.6441,77.4967,77.5704,25296.0
2018-07-31 12:00:00,84.21,84.74,84.18,84.69,26799.0,77.6165,78.105,77.5888,78.0589,26799.0
2018-07-31 12:30:00,84.69,84.78,84.62,84.75,19440.0,78.0589,78.1419,77.9944,78.1142,19440.0
2018-07-31 13:00:00,84.75,84.77,84.38,84.51,18664.0,78.1142,78.1327,77.7732,77.893,18664.0
2018-07-31 13:30:00,84.51,84.51,84.22,84.39,34266.0,77.893,77.893,77.6257,77.7824,34266.0
2018-07-31 14:00:00,84.41,84.46,83.9,84.22,67959.0,77.8008,77.8469,77.3308,77.6257,67959.0
2018-07-31 14:30:00,84.23,84.44,84.19,84.32,40111.0,77.6349,77.8285,77.5981,77.7179,40111.0
2018-07-31 15:00:00,84.31,84.38,84.29,84.33,35560.0,77.7087,77.7732,77.6902,77.7271,35560.0
2018-07-31 15:30:00,84.34,84.37,84.03,84.08,101312.0,77.7363,77.764,77.4506,77.4967,101312.0
2018-08-01 09:30:00,84.26,85.65,83.97,84.19,30396.0,77.6626,78.9437,77.3953,77.5981,30396.0
2018-08-01 10:00:00,84.27,84.8,84.23,84.65,59378.0,77.6718,78.1603,77.6349,78.022,59378.0
2018-08-01 10:30:00,84.68,84.75,84.47,84.63,37378.0,78.0497,78.1142,77.8561,78.0036,37378.0
2018-08-01 11:00:00,84.63,84.85,84.59,84.67,52364.0,78.0036,78.2064,77.9667,78.0405,52364.0
2018-08-01 11:30:00,84.64,84.64,84.31,84.37,34738.0,78.0128,78.0128,77.7087,77.764,34738.0
2018-08-01 12:00:00,84.37,84.5,84.32,84.46,75761.0,77.764,77.8838,77.7179,77.8469,75761.0
2018-08-01 12:30:00,84.43,84.51,84.35,84.48,37663.0,77.8193,77.893,77.7455,77.8654,37663.0
2018-08-01 13:00:00,84.48,84.7,84.48,84.69,26220.0,77.8654,78.0681,77.8654,78.0589,26220.0
2018-08-01 13:30:00,84.7,84.73,84.39,84.5,41337.0,78.0681,78.0958,77.7824,77.8838,41337.0
2018-08-01 14:00:00,84.44,84.44,84.01,84.16,34320.0,77.8285,77.8285,77.4322,77.5704,34320.0
2018-08-01 14:30:00,84.16,84.25,83.94,84.08,51668.0,77.5704,77.6534,77.3676,77.4967,51668.0
2018-08-01 15:00:00,84.09,84.38,84.08,84.22,55023.0,77.5059,77.7732,77.4967,77.6257,55023.0
2018-08-01 15:30:00,84.2,84.24,83.81,83.89,109380.0,77.6073,77.6441,77.2478,77.3216,109380.0
2018-08-02 09:30:00,83.82,84.94,82.8,84.87,46508.0,77.257,78.2893,76.3169,78.2248,46508.0
2018-08-02 10:00:00,84.98,87.08,84.53,86.21,136626.0,78.3262,80.2618,77.9114,79.4599,136626.0
2018-08-02 10:30:00,86.02,86.17,85.73,86.0,73261.0,79.2848,79.423,79.0175,79.2663,73261.0
2018-08-02 11:00:00,85.94,86.06,85.5,85.97,64244.0,79.211,79.3216,78.8055,79.2387,64244.0
2018-08-02 11:30:00,85.87,86.03,85.61,85.88,65626.0,79.1465,79.294,78.9069,79.1557,65626.0
2018-08-02 12:00:00,85.86,85.93,85.57,85.81,39999.0,79.1373,79.2018,78.87,79.0912,39999.0
2018-08-02 12:30:00,85.81,86.01,85.78,85.97,31259.0,79.0912,79.2756,79.0636,79.2387,31259.0
2018-08-02 13:00:00,85.98,86.5,85.98,86.36,51755.0,79.2479,79.7272,79.2479,79.5982,51755.0
2018-08-02 13:30:00,86.4,86.7,86.23,86.38,45837.0,79.635,79.9115,79.4783,79.6166,45837.0
2018-08-02 14:00:00,86.41,86.56,86.18,86.45,51178.0,79.6442,79.7825,79.4323,79.6811,51178.0
2018-08-02 14:30:00,86.48,86.83,86.47,86.78,59831.0,79.7088,80.0314,79.6995,79.9853,59831.0
2018-08-02 15:00:00,86.79,87.21,86.77,87.05,74725.0,79.9945,80.3816,79.9761,80.2341,74725.0
2018-08-02 15:30:00,87.04,87.48,86.82,87.24,251075.0,80.2249,80.6305,80.0221,80.4093,251075.0
2018-08-03 09:30:00,86.78,87.3,85.87,85.95,83450.0,79.9853,80.4646,79.1465,79.2203,83450.0
2018-08-03 10:00:00,85.87,86.12,85.25,85.59,41392.0,79.1465,79.3769,78.5751,78.8884,41392.0
2018-08-03 10:30:00,85.58,85.61,84.81,84.96,21500.0,78.8792,78.9069,78.1695,78.3078,21500.0
2018-08-03 11:00:00,84.95,85.05,84.75,84.77,13823.0,78.2986,78.3907,78.1142,78.1327,13823.0
2018-08-03 11:30:00,84.69,84.86,84.67,84.75,24108.0,78.0589,78.2156,78.0405,78.1142,24108.0
2018-08-03 12:00:00,84.76,85.12,84.76,85.02,35354.0,78.1234,78.4552,78.1234,78.3631,35354.0
2018-08-03 12:30:00,85.01,85.11,84.85,84.9,15101.0,78.3539,78.446,78.2064,78.2525,15101.0
2018-08-03 13:00:00,84.87,85.07,84.87,84.99,29000.0,78.2248,78.4092,78.2248,78.3354,29000.0
2018-08-03 13:30:00,85.01,85.13,84.9,85.04,30344.0,78.3539,78.4645,78.2525,78.3815,30344.0
2018-08-03 14:00:00,85.02,85.03,84.83,84.97,18477.0,78.3631,78.3723,78.188,78.317,18477.0
2018-08-03 14:30:00,84.96,85.2,84.96,85.19,49291.0,78.3078,78.529,78.3078,78.5198,49291.0
2018-08-03 15:00:00,85.2,85.2,85.09,85.12,34195.0,78.529,78.529,78.4276,78.4552,34195.0
2018-08-03 15:30:00,85.14,85.51,85.07,85.23,118446.0,78.4737,78.8147,78.4092,78.5566,118446.0
2018-08-06 09:30:00,84.85,85.89,84.85,85.56,40829.0,78.2064,79.165,78.2064,78.8608,40829.0
2018-08-06 10:00:00,85.66,85.78,85.23,85.29,34087.0,78.953,79.0636,78.5566,78.6119,34087.0
2018-08-06 10:30:00,85.3,85.46,85.19,85.2,31878.0,78.6212,78.7686,78.5198,78.529,31878.0
2018-08-06 11:00:00,85.23,85.28,84.71,84.89,16622.0,78.5566,78.6027,78.0773,78.2433,16622.0
2018-08-06 11:30:00,84.95,85.06,84.93,85.0,27507.0,78.2986,78.3999,78.2801,78.3446,27507.0
2018-08-06 12:00:00,85.02,85.2,84.9,85.2,17712.0,78.3631,78.529,78.2525,78.529,17712.0
2018-08-06 12:30:00,85.21,85.23,85.04,85.08,22311.0,78.5382,78.5566,78.3815,78.4184,22311.0
2018-08-06 13:00:00,85.08,85.57,85.08,85.55,23226.0,78.4184,78.87,78.4184,78.8516,23226.0
2018-08-06 13:30:00,85.54,85.54,85.34,85.39,18317.0,78.8424,78.8424,78.658,78.7041,18317.0
2018-08-06 14:00:00,85.41,85.56,85.37,85.55,20210.0,78.7225,78.8608,78.6857,78.8516,20210.0
2018-08-06 14:30:00,85.55,85.67,85.45,85.46,22646.0,78.8516,78.9622,78.7594,78.7686,22646.0
2018-08-06 15:00:00,85.44,85.5,85.23,85.49,37049.0,78.7502,78.8055,78.5566,78.7963,37049.0
2018-08-06 15:30:00,85.51,85.66,85.48,85.63,72698.0,78.8147,78.953,78.7871,78.9253,72698.0
2018-08-07 09:30:00,85.65,86.59,85.65,86.26,32376.0,78.9437,79.8101,78.9437,79.506,32376.0
2018-08-07 10:00:00,86.3,86.31,85.93,86.13,60502.0,79.5429,79.5521,79.2018,79.3862,60502.0
2018-08-07 10:30:00,86.15,86.28,86.08,86.13,37126.0,79.4046,79.5244,79.3401,79.3862,37126.0
2018-08-07 11:00:00,86.12,86.31,86.08,86.19,23126.0,79.3769,79.5521,79.3401,79.4415,23126.0
2018-08-07 11:30:00,86.17,86.36,86.13,86.2,30095.0,79.423,79.5982,79.3862,79.4507,30095.0
2018-08-07 12:00:00,86.2,86.39,85.97,86.09,73528.0,79.4507,79.6258,79.2387,79.3493,73528.0
2018-08-07 12:30:00,86.06,86.26,86.03,86.04,34438.0,79.3216,79.506,79.294,79.3032,34438.0
2018-08-07 13:00:00,86.04,86.12,85.96,86.01,30540.0,79.3032,79.3769,79.2295,79.2756,30540.0
2018-08-07 13:30:00,86.02,86.08,85.96,86.01,24320.0,79.2848,79.3401,79.2295,79.2756,24320.0
2018-08-07 14:00:00,86.0,86.18,85.96,86.03,37113.0,79.2663,79.4323,79.2295,79.294,37113.0
2018-08-07 14:30:00,86.01,86.07,85.82,85.82,44692.0,79.2756,79.3309,79.1004,79.1004,44692.0
2018-08-07 15:00:00,85.86,86.0,85.69,85.86,76428.0,79.1373,79.2663,78.9806,79.1373,76428.0
2018-08-07 15:30:00,85.86,86.1,85.73,85.99,134073.0,79.1373,79.3585,79.0175,79.2571,134073.0
2018-08-08 09:30:00,86.17,86.17,85.21,85.51,49503.0,79.423,79.423,78.5382,78.8147,49503.0
2018-08-08 10:00:00,85.52,85.56,85.29,85.4,21018.0,78.8239,78.8608,78.6119,78.7133,21018.0
2018-08-08 10:30:00,85.38,85.53,85.21,85.53,30619.0,78.6949,78.8331,78.5382,78.8331,30619.0
2018-08-08 11:00:00,85.54,85.63,85.41,85.45,18224.0,78.8424,78.9253,78.7225,78.7594,18224.0
2018-08-08 11:30:00,85.48,85.58,85.31,85.4,26871.0,78.7871,78.8792,78.6304,78.7133,26871.0
2018-08-08 12:00:00,85.43,85.44,85.06,85.08,33301.0,78.741,78.7502,78.3999,78.4184,33301.0
2018-08-08 12:30:00,85.08,85.43,85.08,85.3,30091.0,78.4184,78.741,78.4184,78.6212,30091.0
2018-08-08 13:00:00,85.26,85.41,85.22,85.25,17783.0,78.5843,78.7225,78.5474,78.5751,17783.0
2018-08-08 13:30:00,85.26,85.34,85.15,85.21,32789.0,78.5843,78.658,78.4829,78.5382,32789.0
2018-08-08 14:00:00,85.22,85.46,85.13,85.44,30005.0,78.5474,78.7686,78.4645,78.7502,30005.0
2018-08-08 14:30:00,85.45,85.46,84.97,85.09,37095.0,78.7594,78.7686,78.317,78.4276,37095.0
2018-08-08 15:00:00,85.09,85.11,84.96,85.03,52367.0,78.4276,78.446,78.3078,78.3723,52367.0
2018-08-08 15:30:00,85.03,85.31,84.95,85.21,104521.0,78.3723,78.6304,78.2986,78.5382,104521.0
2018-08-09 09:30:00,85.44,85.67,85.17,85.56,78162.0,78.7502,78.9622,78.5013,78.8608,78162.0
2018-08-09 10:00:00,85.51,85.7,85.38,85.67,41884.0,78.8147,78.9898,78.6949,78.9622,41884.0
2018-08-09 10:30:00,85.69,85.76,85.53,85.62,47512.0,78.9806,79.0451,78.8331,78.9161,47512.0
2018-08-09 11:00:00,85.63,85.72,85.45,85.56,22637.0,78.9253,79.0083,78.7594,78.8608,22637.0
2018-08-09 11:30:00,85.57,85.7,85.48,85.57,18634.0,78.87,78.9898,78.7871,78.87,18634.0
2018-08-09 12:00:00,85.57,85.74,85.57,85.74,43225.0,78.87,79.0267,78.87,79.0267,43225.0
2018-08-09 12:30:00,85.74,85.96,85.72,85.96,41192.0,79.0267,79.2295,79.0083,79.2295,41192.0
2018-08-09 13:00:00,85.95,86.04,85.88,85.93,28635.0,79.2203,79.3032,79.1557,79.2018,28635.0
2018-08-09 13:30:00,85.94,85.99,85.88,85.89,19535.0,79.211,79.2571,79.1557,79.165,19535.0
2018-08-09 14:00:00,85.9,85.91,85.78,85.8,24121.0,79.1742,79.1834,79.0636,79.082,24121.0
2018-08-09 14:30:00,85.83,85.85,85.72,85.76,18676.0,79.1097,79.1281,79.0083,79.0451,18676.0
2018-08-09 15:00:00,85.74,85.83,85.72,85.77,22819.0,79.0267,79.1097,79.0083,79.0544,22819.0
2018-08-09 15:30:00,85.77,85.79,85.61,85.65,75782.0,79.0544,79.0728,78.9069,78.9437,75782.0
2018-08-10 09:30:00,85.08,85.46,84.81,84.88,27890.0,78.4184,78.7686,78.1695,78.234,27890.0
2018-08-10 10:00:00,84.86,85.56,84.82,85.34,20467.0,78.2156,78.8608,78.1787,78.658,20467.0
2018-08-10 10:30:00,85.36,85.52,85.13,85.3,12084.0,78.6765,78.8239,78.4645,78.6212,12084.0
2018-08-10 11:00:00,85.35,85.35,85.14,85.14,27780.0,78.6672,78.6672,78.4737,78.4737,27780.0
2018-08-10 11:30:00,85.14,85.25,85.06,85.06,13956.0,78.4737,78.5751,78.3999,78.3999,13956.0
2018-08-10 12:00:00,85.09,85.37,84.94,85.33,29491.0,78.4276,78.6857,78.2893,78.6488,29491.0
2018-08-10 12:30:00,85.34,85.48,85.28,85.48,32945.0,78.658,78.7871,78.6027,78.7871,32945.0
2018-08-10 13:00:00,85.48,85.55,85.34,85.34,48298.0,78.7871,78.8516,78.658,78.658,48298.0
2018-08-10 13:30:00,85.33,85.36,85.01,85.02,26409.0,78.6488,78.6765,78.3539,78.3631,26409.0
2018-08-10 14:00:00,84.99,85.04,84.78,84.8,23601.0,78.3354,78.3815,78.1419,78.1603,23601.0
2018-08-10 14:30:00,84.78,84.85,84.48,84.51,21703.0,78.1419,78.2064,77.8654,77.893,21703.0
2018-08-10 15:00:00,84.47,84.61,84.36,84.54,30984.0,77.8561,77.9852,77.7548,77.9207,30984.0
2018-08-10 15:30:00,84.55,84.75,84.48,84.64,80820.0,77.9299,78.1142,77.8654,78.0128,80820.0
2018-08-13 09:30:00,84.84,85.19,84.43,84.86,22045.0,78.1972,78.5198,77.8193,78.2156,22045.0
2018-08-13 10:00:00,84.88,85.27,84.88,84.91,37994.0,78.234,78.5935,78.234,78.2617,37994.0
2018-08-13 10:30:00,84.92,85.08,84.84,84.88,39055.0,78.2709,78.4184,78.1972,78.234,39055.0
2018-08-13 11:00:00,84.9,84.92,84.66,84.77,21617.0,78.2525,78.2709,78.0313,78.1327,21617.0
2018-08-13 11:30:00,84.8,84.94,84.48,84.48,31911.0,78.1603,78.2893,77.8654,77.8654,31911.0
2018-08-13 12:00:00,84.45,84.68,84.41,84.48,19373.0,77.8377,78.0497,77.8008,77.8654,19373.0
2018-08-13 12:30:00,84.51,84.57,84.42,84.51,19494.0,77.893,77.9483,77.8101,77.893,19494.0
2018-08-13 13:00:00,84.48,84.63,84.37,84.59,36151.0,77.8654,78.0036,77.764,77.9667,36151.0
2018-08-13 13:30:00,84.62,84.75,84.6,84.71,28564.0,77.9944,78.1142,77.976,78.0773,28564.0
2018-08-13 14:00:00,84.71,85.2,84.68,85.2,24815.0,78.0773,78.529,78.0497,78.529,24815.0
2018-08-13 14:30:00,85.21,85.22,85.02,85.1,35274.0,78.5382,78.5474,78.3631,78.4368,35274.0
2018-08-13 15:00:00,85.09,85.17,84.95,84.95,41914.0,78.4276,78.5013,78.2986,78.2986,41914.0
2018-08-13 15:30:00,84.95,84.99,84.68,84.77,55302.0,78.2986,78.3354,78.0497,78.1327,55302.0
2018-08-14 09:30:00,85.31,85.31,84.75,84.97,51270.0,78.6304,78.6304,78.1142,78.317,51270.0
2018-08-14 10:00:00,84.94,85.3,84.9,85.1,47269.0,78.2893,78.6212,78.2525,78.4368,47269.0
2018-08-14 10:30:00,85.18,85.38,85.14,85.23,47218.0,78.5105,78.6949,78.4737,78.5566,47218.0
2018-08-14 11:00:00,85.27,85.96,85.26,85.79,71181.0,78.5935,79.2295,78.5843,79.0728,71181.0
2018-08-14 11:30:00,85.77,85.89,85.61,85.8,32921.0,79.0544,79.165,78.9069,79.082,32921.0
2018-08-14 12:00:00,85.8,85.92,85.78,85.91,33846.0,79.082,79.1926,79.0636,79.1834,33846.0
2018-08-14 12:30:00,85.88,85.9,85.64,85.71,20151.0,79.1557,79.1742,78.9345,78.9991,20151.0
2018-08-14 13:00:00,85.76,85.93,85.71,85.77,23406.0,79.0451,79.2018,78.9991,79.0544,23406.0
2018-08-14 13:30:00,85.8,85.91,85.75,85.83,26403.0,79.082,79.1834,79.0359,79.1097,26403.0
2018-08-14 14:00:00,85.81,85.84,85.64,85.75,26652.0,79.0912,79.1189,78.9345,79.0359,26652.0
2018-08-14 14:30:00,85.76,85.82,85.71,85.74,163330.0,79.0451,79.1004,78.9991,79.0267,163330.0
2018-08-14 15:00:00,85.74,86.0,85.61,85.88,152098.0,79.0267,79.2663,78.9069,79.1557,152098.0
2018-08-14 15:30:00,85.9,86.08,85.71,85.85,150424.0,79.1742,79.3401,78.9991,79.1281,150424.0
2018-08-15 09:30:00,85.37,85.88,85.2,85.64,46082.0,78.6857,79.1557,78.529,78.9345,46082.0
2018-08-15 10:00:00,85.6,85.63,85.04,85.04,42405.0,78.8977,78.9253,78.3815,78.3815,42405.0
2018-08-15 10:30:00,85.02,85.56,85.0,85.2,28430.0,78.3631,78.8608,78.3446,78.529,28430.0
2018-08-15 11:00:00,85.18,85.29,84.94,84.95,19221.0,78.5105,78.6119,78.2893,78.2986,19221.0
2018-08-15 11:30:00,84.95,84.96,84.51,84.56,16193.0,78.2986,78.3078,77.893,77.9391,16193.0
2018-08-15 12:00:00,84.5,85.04,84.49,85.0,7779.0,77.8838,78.3815,77.8746,78.3446,7779.0
2018-08-15 12:30:00,85.01,85.23,84.91,84.92,15734.0,78.3539,78.5566,78.2617,78.2709,15734.0
2018-08-15 13:00:00,84.94,85.08,84.84,85.02,9834.0,78.2893,78.4184,78.1972,78.3631,9834.0
2018-08-15 13:30:00,84.97,85.12,84.91,85.0,17829.0,78.317,78.4552,78.2617,78.3446,17829.0
2018-08-15 14:00:00,84.96,84.98,84.48,84.5,21069.0,78.3078,78.3262,77.8654,77.8838,21069.0
2018-08-15 14:30:00,84.52,84.8,84.52,84.71,27723.0,77.9022,78.1603,77.9022,78.0773,27723.0
2018-08-15 15:00:00,84.76,85.07,84.76,85.05,12449.0,78.1234,78.4092,78.1234,78.3907,12449.0
2018-08-15 15:30:00,85.05,85.34,85.03,85.22,49702.0,78.3907,78.658,78.3723,78.5474,49702.0
2018-08-16 09:30:00,85.8,86.22,85.69,85.77,31114.0,79.082,79.4691,78.9806,79.0544,31114.0
2018-08-16 10:00:00,85.78,86.4,85.78,86.25,25971.0,79.0636,79.635,79.0636,79.4968,25971.0
2018-08-16 10:30:00,86.28,86.31,85.97,85.98,48004.0,79.5244,79.5521,79.2387,79.2479,48004.0
2018-08-16 11:00:00,85.99,86.38,85.99,86.3,12062.0,79.2571,79.6166,79.2571,79.5429,12062.0
2018-08-16 11:30:00,86.28,86.52,86.23,86.23,19356.0,79.5244,79.7456,79.4783,79.4783,19356.0
2018-08-16 12:00:00,86.23,86.46,86.17,86.44,14080.0,79.4783,79.6903,79.423,79.6719,14080.0
2018-08-16 12:30:00,86.41,86.41,86.21,86.31,13806.0,79.6442,79.6442,79.4599,79.5521,13806.0
2018-08-16 13:00:00,86.28,86.34,86.18,86.19,20930.0,79.5244,79.5797,79.4323,79.4415,20930.0
2018-08-16 13:30:00,86.22,86.27,85.96,85.96,15151.0,79.4691,79.5152,79.2295,79.2295,15151.0
2018-08-16 14:00:00,85.96,86.25,85.96,86.1,17085.0,79.2295,79.4968,79.2295,79.3585,17085.0
2018-08-16 14:30:00,86.08,86.11,85.99,86.08,12195.0,79.3401,79.3677,79.2571,79.3401,12195.0
2018-08-16 15:00:00,86.06,86.16,86.06,86.15,18628.0,79.3216,79.4138,79.3216,79.4046,18628.0
2018-08-16 15:30:00,86.14,86.15,85.73,85.89,60244.0,79.3954,79.4046,79.0175,79.165,60244.0
2018-08-17 09:30:00,86.02,86.02,85.55,85.75,103309.0,79.2848,79.2848,78.8516,79.0359,103309.0
2018-08-17 10:00:00,85.82,86.25,85.7,86.25,94226.0,79.1004,79.4968,78.9898,79.4968,94226.0
2018-08-17 10:30:00,86.25,86.4,85.87,85.88,145398.0,79.4968,79.635,79.1465,79.1557,145398.0
2018-08-17 11:00:00,85.83,86.04,85.76,85.98,14882.0,79.1097,79.3032,79.0451,79.2479,14882.0
2018-08-17 11:30:00,86.03,86.25,85.96,86.23,32353.0,79.294,79.4968,79.2295,79.4783,32353.0
2018-08-17 12:00:00,86.22,86.26,85.95,86.21,64700.0,79.4691,79.506,79.2203,79.4599,64700.0
2018-08-17 12:30:00,86.18,86.19,86.0,86.11,19154.0,79.4323,79.4415,79.2663,79.3677,19154.0
2018-08-17 13:00:00,86.11,86.21,85.9,85.99,36360.0,79.3677,79.4599,79.1742,79.2571,36360.0
2018-08-17 13:30:00,86.01,86.1,85.9,86.0,35445.0,79.2756,79.3585,79.1742,79.2663,35445.0
2018-08-17 14:00:00,86.03,86.19,85.89,85.97,59330.0,79.294,79.4415,79.165,79.2387,59330.0
2018-08-17 14:30:00,85.97,86.07,85.89,86.02,164732.0,79.2387,79.3309,79.165,79.2848,164732.0
2018-08-17 15:00:00,86.02,86.02,85.79,85.88,72583.0,79.2848,79.2848,79.0728,79.1557,72583.0
2018-08-17 15:30:00,85.9,86.08,85.79,86.0,123105.0,79.1742,79.3401,79.0728,79.2663,123105.0
2018-08-20 09:30:00,86.44,86.65,85.99,86.1,56720.0,79.6719,79.8655,79.2571,79.3585,56720.0
2018-08-20 10:00:00,86.12,86.34,85.93,85.99,63180.0,79.3769,79.5797,79.2018,79.2571,63180.0
2018-08-20 10:30:00,85.98,86.01,85.87,85.89,26961.0,79.2479,79.2756,79.1465,79.165,26961.0
2018-08-20 11:00:00,85.87,86.0,85.8,85.93,29411.0,79.1465,79.2663,79.082,79.2018,29411.0
2018-08-20 11:30:00,85.96,86.01,85.84,85.88,65558.0,79.2295,79.2756,79.1189,79.1557,65558.0
2018-08-20 12:00:00,85.89,85.96,85.84,85.9,43170.0,79.165,79.2295,79.1189,79.1742,43170.0
2018-08-20 12:30:00,85.92,86.12,85.88,85.97,34446.0,79.1926,79.3769,79.1557,79.2387,34446.0
2018-08-20 13:00:00,85.97,86.07,85.92,86.01,16594.0,79.2387,79.3309,79.1926,79.2756,16594.0
2018-08-20 13:30:00,86.03,86.05,85.98,85.99,31187.0,79.294,79.3124,79.2479,79.2571,31187.0
2018-08-20 14:00:00,85.98,86.04,85.96,86.01,18105.0,79.2479,79.3032,79.2295,79.2756,18105.0
2018-08-20 14:30:00,86.01,86.03,85.92,86.03,18675.0,79.2756,79.294,79.1926,79.294,18675.0
2018-08-20 15:00:00,86.02,86.02,85.96,86.0,16759.0,79.2848,79.2848,79.2295,79.2663,16759.0
2018-08-20 15:30:00,85.99,86.09,85.9,85.93,89065.0,79.2571,79.3493,79.1742,79.2018,89065.0
2018-08-21 09:30:00,86.01,86.35,85.92,86.05,117333.0,79.2756,79.5889,79.1926,79.3124,117333.0
2018-08-21 10:00:00,86.15,86.64,86.04,86.34,125837.0,79.4046,79.8562,79.3032,79.5797,125837.0
2018-08-21 10:30:00,86.3,86.55,86.27,86.42,42212.0,79.5429,79.7733,79.5152,79.6535,42212.0
2018-08-21 11:00:00,86.4,86.49,86.09,86.36,48754.0,79.635,79.718,79.3493,79.5982,48754.0
2018-08-21 11:30:00,86.34,86.5,86.29,86.5,152898.0,79.5797,79.7272,79.5336,79.7272,152898.0
2018-08-21 12:00:00,86.5,86.81,86.48,86.49,53041.0,79.7272,80.0129,79.7088,79.718,53041.0
2018-08-21 12:30:00,86.5,86.55,86.27,86.45,207738.0,79.7272,79.7733,79.5152,79.6811,207738.0
2018-08-21 13:00:00,86.45,86.5,86.38,86.47,30509.0,79.6811,79.7272,79.6166,79.6995,30509.0
2018-08-21 13:30:00,86.45,86.58,86.41,86.49,32828.0,79.6811,79.8009,79.6442,79.718,32828.0
2018-08-21 14:00:00,86.5,86.5,86.4,86.41,21200.0,79.7272,79.7272,79.635,79.6442,21200.0
2018-08-21 14:30:00,86.45,86.49,86.37,86.47,14443.0,79.6811,79.718,79.6074,79.6995,14443.0
2018-08-21 15:00:00,86.49,86.5,86.39,86.4,28518.0,79.718,79.7272,79.6258,79.635,28518.0
2018-08-21 15:30:00,86.4,86.49,86.12,86.34,130528.0,79.635,79.718,79.3769,79.5797,130528.0
2018-08-22 09:30:00,86.28,86.29,84.85,86.06,52991.0,79.5244,79.5336,78.2064,79.3216,52991.0
2018-08-22 10:00:00,86.07,86.64,86.07,86.14,27777.0,79.3309,79.8562,79.3309,79.3954,27777.0
2018-08-22 10:30:00,86.14,86.29,85.98,86.04,33489.0,79.3954,79.5336,79.2479,79.3032,33489.0
2018-08-22 11:00:00,86.02,86.26,85.98,86.05,23675.0,79.2848,79.506,79.2479,79.3124,23675.0
2018-08-22 11:30:00,86.06,86.28,85.93,85.96,24373.0,79.3216,79.5244,79.2018,79.2295,24373.0
2018-08-22 12:00:00,86.05,86.27,86.0,86.05,12792.0,79.3124,79.5152,79.2663,79.3124,12792.0
2018-08-22 12:30:00,86.09,86.15,86.02,86.15,19095.0,79.3493,79.4046,79.2848,79.4046,19095.0
2018-08-22 13:00:00,86.11,86.13,85.95,86.01,47280.0,79.3677,79.3862,79.2203,79.2756,47280.0
2018-08-22 13:30:00,86.0,86.09,85.97,86.01,23666.0,79.2663,79.3493,79.2387,79.2756,23666.0
2018-08-22 14:00:00,85.99,86.03,85.85,85.89,18991.0,79.2571,79.294,79.1281,79.165,18991.0
2018-08-22 14:30:00,85.89,86.0,85.87,85.92,15522.0,79.165,79.2663,79.1465,79.1926,15522.0
2018-08-22 15:00:00,85.96,86.03,85.93,85.97,21067.0,79.2295,79.294,79.2018,79.2387,21067.0
2018-08-22 15:30:00,86.0,86.03,85.88,85.93,97771.0,79.2663,79.294,79.1557,79.2018,97771.0
2018-08-23 09:30:00,85.63,86.44,85.61,86.25,25266.0,79.1173,79.8657,79.0988,79.6901,25266.0
2018-08-23 10:00:00,86.21,86.37,86.0,86.11,24187.0,79.6532,79.801,79.4592,79.5608,24187.0
2018-08-23 10:30:00,86.16,86.2,85.96,86.04,21790.0,79.607,79.644,79.4222,79.4961,21790.0
2018-08-23 11:00:00,86.04,86.09,85.86,86.09,27032.0,79.4961,79.5423,79.3298,79.5423,27032.0
2018-08-23 11:30:00,86.09,86.21,85.91,86.04,51865.0,79.5423,79.6532,79.376,79.4961,51865.0
2018-08-23 12:00:00,86.04,86.48,86.01,86.38,27634.0,79.4961,79.9027,79.4684,79.8103,27634.0
2018-08-23 12:30:00,86.39,86.44,86.16,86.17,36383.0,79.8195,79.8657,79.607,79.6162,36383.0
2018-08-23 13:00:00,86.21,86.27,86.12,86.25,10249.0,79.6532,79.7086,79.57,79.6901,10249.0
2018-08-23 13:30:00,86.25,86.63,86.21,86.61,71710.0,79.6901,80.0412,79.6532,80.0228,71710.0
2018-08-23 14:00:00,86.64,86.73,86.37,86.5,46553.0,80.0505,80.1336,79.801,79.9211,46553.0
2018-08-23 14:30:00,86.49,86.5,86.31,86.4,48954.0,79.9119,79.9211,79.7456,79.8287,48954.0
2018-08-23 15:00:00,86.4,86.6,86.35,86.5,53293.0,79.8287,80.0135,79.7825,79.9211,53293.0
2018-08-23 15:30:00,86.5,86.5,86.15,86.32,117291.0,79.9211,79.9211,79.5978,79.7548,117291.0
2018-08-24 09:30:00,86.77,86.99,86.51,86.81,21698.0,80.1706,80.3739,79.9304,80.2076,21698.0
2018-08-24 10:00:00,86.77,87.0,86.55,86.76,36124.0,80.1706,80.3831,79.9673,80.1614,36124.0
2018-08-24 10:30:00,86.8,87.07,86.72,86.79,19917.0,80.1983,80.4478,80.1244,80.1891,19917.0
2018-08-24 11:00:00,86.8,87.15,86.79,87.0,14911.0,80.1983,80.5217,80.1891,80.3831,14911.0
2018-08-24 11:30:00,86.99,87.01,86.75,86.77,8813.0,80.3739,80.3923,80.1521,80.1706,8813.0
2018-08-24 12:00:00,86.81,86.87,86.73,86.84,18119.0,80.2076,80.263,80.1336,80.2353,18119.0
2018-08-24 12:30:00,86.84,87.05,86.78,87.05,14014.0,80.2353,80.4293,80.1798,80.4293,14014.0
2018-08-24 13:00:00,87.07,87.17,86.84,87.14,18675.0,80.4478,80.5402,80.2353,80.5125,18675.0
2018-08-24 13:30:00,87.08,87.2,86.9,87.0,25243.0,80.457,80.5679,80.2907,80.3831,25243.0
2018-08-24 14:00:00,87.0,87.16,86.92,87.05,21240.0,80.3831,80.5309,80.3092,80.4293,21240.0
2018-08-24 14:30:00,87.06,87.14,86.96,87.02,45918.0,80.4385,80.5125,80.3461,80.4016,45918.0
2018-08-24 15:00:00,87.02,87.09,86.85,86.9,21839.0,80.4016,80.4663,80.2445,80.2907,21839.0
2018-08-24 15:30:00,86.87,86.88,86.7,86.76,48175.0,80.263,80.2722,80.1059,80.1614,48175.0
2018-08-27 09:30:00,86.78,87.5,86.78,87.38,40601.0,80.1798,80.8451,80.1798,80.7342,40601.0
2018-08-27 10:00:00,87.45,87.45,87.19,87.29,27788.0,80.7989,80.7989,80.5587,80.651,27788.0
2018-08-27 10:30:00,87.31,87.32,87.18,87.29,14676.0,80.6695,80.6788,80.5494,80.651,14676.0
2018-08-27 11:00:00,87.27,87.38,87.22,87.38,15867.0,80.6326,80.7342,80.5864,80.7342,15867.0
2018-08-27 11:30:00,87.35,88.2,87.35,88.17,59591.0,80.7065,81.4918,80.7065,81.4641,59591.0
2018-08-27 12:00:00,88.17,88.19,87.85,87.89,22518.0,81.4641,81.4826,81.1685,81.2054,22518.0
2018-08-27 12:30:00,87.91,87.95,87.64,87.76,17020.0,81.2239,81.2609,80.9744,81.0853,17020.0
2018-08-27 13:00:00,87.74,87.75,87.44,87.67,13940.0,81.0668,81.0761,80.7896,81.0021,13940.0
2018-08-27 13:30:00,87.71,87.77,87.64,87.75,10431.0,81.0391,81.0945,80.9744,81.0761,10431.0
2018-08-27 14:00:00,87.72,87.8,87.69,87.79,12553.0,81.0483,81.1223,81.0206,81.113,12553.0
2018-08-27 14:30:00,87.8,87.89,87.73,87.77,21244.0,81.1223,81.2054,81.0576,81.0945,21244.0
2018-08-27 15:00:00,87.77,87.96,87.74,87.87,22485.0,81.0945,81.2701,81.0668,81.1869,22485.0
2018-08-27 15:30:00,87.89,87.9,87.57,87.64,87333.0,81.2054,81.2147,80.9098,80.9744,87333.0
2018-08-28 09:30:00,87.57,87.99,87.06,87.9,16681.0,80.9098,81.2978,80.4385,81.2147,16681.0
2018-08-28 10:00:00,87.93,87.94,87.7,87.8,13562.0,81.2424,81.2516,81.0299,81.1223,13562.0
2018-08-28 10:30:00,87.78,87.84,87.63,87.66,19061.0,81.1038,81.1592,80.9652,80.9929,19061.0
2018-08-28 11:00:00,87.65,87.72,87.59,87.63,11035.0,80.9837,81.0483,80.9282,80.9652,11035.0
2018-08-28 11:30:00,87.62,87.63,87.24,87.33,15140.0,80.956,80.9652,80.6049,80.688,15140.0
2018-08-28 12:00:00,87.32,87.75,87.27,87.7,29221.0,80.6788,81.0761,80.6326,81.0299,29221.0
2018-08-28 12:30:00,87.73,87.84,87.7,87.8,8577.0,81.0576,81.1592,81.0299,81.1223,8577.0
2018-08-28 13:00:00,87.78,87.89,87.7,87.75,16709.0,81.1038,81.2054,81.0299,81.0761,16709.0
2018-08-28 13:30:00,87.74,87.88,87.67,87.85,7569.0,81.0668,81.1962,81.0021,81.1685,7569.0
2018-08-28 14:00:00,87.83,87.98,87.81,87.98,10686.0,81.15,81.2886,81.1315,81.2886,10686.0
2018-08-28 14:30:00,87.97,87.98,87.71,87.92,20097.0,81.2793,81.2886,81.0391,81.2331,20097.0
2018-08-28 15:00:00,87.92,88.2,87.91,88.2,21208.0,81.2331,81.4918,81.2239,81.4918,21208.0
2018-08-28 15:30:00,88.2,88.26,88.04,88.12,93093.0,81.4918,81.5473,81.344,81.4179,93093.0
2018-08-29 09:30:00,88.35,88.77,88.11,88.25,43614.0,81.6304,82.0185,81.4087,81.538,43614.0
2018-08-29 10:00:00,88.3,88.64,88.21,88.43,16260.0,81.5842,81.8984,81.5011,81.7043,16260.0
2018-08-29 10:30:00,88.42,88.81,88.42,88.66,9518.0,81.6951,82.0554,81.6951,81.9169,9518.0
2018-08-29 11:00:00,88.66,88.66,88.46,88.5,9644.0,81.9169,81.9169,81.7321,81.769,9644.0
2018-08-29 11:30:00,88.53,88.62,88.25,88.37,12926.0,81.7967,81.8799,81.538,81.6489,12926.0
2018-08-29 12:00:00,88.38,88.61,88.28,88.53,9176.0,81.6581,81.8707,81.5658,81.7967,9176.0
2018-08-29 12:30:00,88.55,88.63,88.26,88.6,15631.0,81.8152,81.8891,81.5473,81.8614,15631.0
2018-08-29 13:00:00,88.63,88.63,88.34,88.44,20945.0,81.8891,81.8891,81.6212,81.7136,20945.0
2018-08-29 13:30:00,88.44,88.57,88.24,88.24,10167.0,81.7136,81.8337,81.5288,81.5288,10167.0
2018-08-29 14:00:00,88.23,88.44,88.2,88.44,11902.0,81.5196,81.7136,81.4918,81.7136,11902.0
2018-08-29 14:30:00,88.44,88.49,88.38,88.49,11610.0,81.7136,81.7598,81.6581,81.7598,11610.0
2018-08-29 15:00:00,88.51,88.53,88.35,88.36,30982.0,81.7783,81.7967,81.6304,81.6397,30982.0
2018-08-29 15:30:00,88.38,88.44,88.34,88.36,50568.0,81.6581,81.7136,81.6212,81.6397,50568.0
2018-08-30 09:30:00,88.17,88.46,87.71,87.82,15055.0,81.4641,81.7321,81.0391,81.1407,15055.0
2018-08-30 10:00:00,87.82,87.91,87.62,87.73,19343.0,81.1407,81.2239,80.956,81.0576,19343.0
2018-08-30 10:30:00,87.71,87.89,87.55,87.59,17190.0,81.0391,81.2054,80.8913,80.9282,17190.0
2018-08-30 11:00:00,87.56,87.83,87.55,87.7,17920.0,80.9005,81.15,80.8913,81.0299,17920.0
2018-08-30 11:30:00,87.7,87.83,87.69,87.73,14568.0,81.0299,81.15,81.0206,81.0576,14568.0
2018-08-30 12:00:00,87.65,87.94,87.53,87.94,10850.0,80.9837,81.2516,80.8728,81.2516,10850.0
2018-08-30 12:30:00,87.94,88.3,87.91,88.28,15251.0,81.2516,81.5842,81.2239,81.5658,15251.0
2018-08-30 13:00:00,88.26,88.38,88.22,88.33,9670.0,81.5473,81.6581,81.5103,81.612,9670.0
2018-08-30 13:30:00,88.33,88.37,88.13,88.19,25539.0,81.612,81.6489,81.4272,81.4826,25539.0
2018-08-30 14:00:00,88.19,88.25,87.8,87.84,46284.0,81.4826,81.538,81.1223,81.1592,46284.0
2018-08-30 14:30:00,87.82,87.91,87.76,87.77,34682.0,81.1407,81.2239,81.0853,81.0945,34682.0
2018-08-30 15:00:00,87.73,87.73,87.46,87.55,31237.0,81.0576,81.0576,80.8081,80.8913,31237.0
2018-08-30 15:30:00,87.56,87.66,87.33,87.61,93541.0,80.9005,80.9929,80.688,80.9467,93541.0
2018-08-31 09:30:00,87.49,87.89,87.49,87.73,11989.0,80.8358,81.2054,80.8358,81.0576,11989.0
2018-08-31 10:00:00,87.79,87.87,87.42,87.45,13322.0,81.113,81.1869,80.7712,80.7989,13322.0
2018-08-31 10:30:00,87.45,87.62,87.39,87.52,32151.0,80.7989,80.956,80.7434,80.8636,32151.0
2018-08-31 11:00:00,87.53,87.75,87.46,87.64,10144.0,80.8728,81.0761,80.8081,80.9744,10144.0
2018-08-31 11:30:00,87.65,87.8,87.55,87.56,11645.0,80.9837,81.1223,80.8913,80.9005,11645.0
2018-08-31 12:00:00,87.56,87.62,87.45,87.57,35703.0,80.9005,80.956,80.7989,80.9098,35703.0
2018-08-31 12:30:00,87.63,87.67,87.53,87.58,18928.0,80.9652,81.0021,80.8728,80.919,18928.0
2018-08-31 13:00:00,87.59,87.67,87.53,87.57,36129.0,80.9282,81.0021,80.8728,80.9098,36129.0
2018-08-31 13:30:00,87.53,87.71,87.52,87.65,31582.0,80.8728,81.0391,80.8636,80.9837,31582.0
2018-08-31 14:00:00,87.65,87.68,87.44,87.47,16285.0,80.9837,81.0114,80.7896,80.8174,16285.0
2018-08-31 14:30:00,87.49,87.56,87.48,87.56,12725.0,80.8358,80.9005,80.8266,80.9005,12725.0
2018-08-31 15:00:00,87.54,87.7,87.53,87.62,29137.0,80.882,81.0299,80.8728,80.956,29137.0
2018-08-31 15:30:00,87.62,87.69,87.53,87.57,70457.0,80.956,81.0206,80.8728,80.9098,70457.0
2018-09-04 09:30:00,87.94,89.17,87.34,87.59,61480.0,81.2516,82.3881,80.6972,80.9282,61480.0
2018-09-04 10:00:00,87.57,87.77,87.42,87.43,28671.0,80.9098,81.0945,80.7712,80.7804,28671.0
2018-09-04 10:30:00,87.46,87.61,87.2,87.28,39577.0,80.8081,80.9467,80.5679,80.6418,39577.0
2018-09-04 11:00:00,87.25,87.26,86.62,86.62,20491.0,80.6141,80.6233,80.032,80.032,20491.0
2018-09-04 11:30:00,86.67,86.79,86.43,86.46,22961.0,80.0782,80.1891,79.8565,79.8842,22961.0
2018-09-04 12:00:00,86.46,86.65,86.38,86.49,17511.0,79.8842,80.0597,79.8103,79.9119,17511.0
2018-09-04 12:30:00,86.44,86.66,86.39,86.6,24816.0,79.8657,80.069,79.8195,80.0135,24816.0
2018-09-04 13:00:00,86.63,87.28,86.62,87.24,53475.0,80.0412,80.6418,80.032,80.6049,53475.0
2018-09-04 13:30:00,87.25,87.45,87.1,87.36,31249.0,80.6141,80.7989,80.4755,80.7157,31249.0
2018-09-04 14:00:00,87.4,87.61,87.28,87.56,26400.0,80.7527,80.9467,80.6418,80.9005,26400.0
2018-09-04 14:30:00,87.55,87.77,87.5,87.76,36406.0,80.8913,81.0945,80.8451,81.0853,36406.0
2018-09-04 15:00:00,87.76,87.9,87.66,87.84,44996.0,81.0853,81.2147,80.9929,81.1592,44996.0
2018-09-04 15:30:00,87.84,87.86,87.58,87.71,79859.0,81.1592,81.1777,80.919,81.0391,79859.0
2018-09-05 09:30:00,87.86,87.98,87.17,87.17,34480.0,81.1777,81.2886,80.5402,80.5402,34480.0
2018-09-05 10:00:00,87.16,87.16,86.21,86.44,28239.0,80.5309,80.5309,79.6532,79.8657,28239.0
2018-09-05 10:30:00,86.44,86.94,86.25,86.94,16806.0,79.8657,80.3277,79.6901,80.3277,16806.0
2018-09-05 11:00:00,86.93,87.29,86.85,87.08,24478.0,80.3184,80.651,80.2445,80.457,24478.0
2018-09-05 11:30:00,87.08,87.37,87.04,87.23,17613.0,80.457,80.725,80.4201,80.5956,17613.0
2018-09-05 12:00:00,87.25,87.41,87.19,87.3,23639.0,80.6141,80.7619,80.5587,80.6603,23639.0
2018-09-05 12:30:00,87.32,87.48,87.19,87.19,22308.0,80.6788,80.8266,80.5587,80.5587,22308.0
2018-09-05 13:00:00,87.16,87.49,87.12,87.49,29101.0,80.5309,80.8358,80.494,80.8358,29101.0
2018-09-05 13:30:00,87.49,87.58,87.4,87.47,21066.0,80.8358,80.919,80.7527,80.8174,21066.0
2018-09-05 14:00:00,87.5,87.52,87.2,87.2,21810.0,80.8451,80.8636,80.5679,80.5679,21810.0
2018-09-05 14:30:00,87.2,87.21,86.97,87.18,25206.0,80.5679,80.5771,80.3554,80.5494,25206.0
2018-09-05 15:00:00,87.12,87.24,86.98,87.16,58429.0,80.494,80.6049,80.3646,80.5309,58429.0
2018-09-05 15:30:00,87.17,87.31,86.98,87.14,171309.0,80.5402,80.6695,80.3646,80.5125,171309.0
2018-09-06 09:30:00,86.82,87.81,86.54,87.76,42810.0,80.2168,81.1315,79.9581,81.0853,42810.0
2018-09-06 10:00:00,87.72,87.72,86.88,87.3,24006.0,81.0483,81.0483,80.2722,80.6603,24006.0
2018-09-06 10:30:00,87.28,87.3,86.93,87.13,18230.0,80.6418,80.6603,80.3184,80.5032,18230.0
2018-09-06 11:00:00,87.14,87.28,86.83,87.28,21149.0,80.5125,80.6418,80.226,80.6418,21149.0
2018-09-06 11:30:00,87.28,87.34,87.12,87.28,20220.0,80.6418,80.6972,80.494,80.6418,20220.0
2018-09-06 12:00:00,87.25,87.32,87.0,87.22,19001.0,80.6141,80.6788,80.3831,80.5864,19001.0
2018-09-06 12:30:00,87.17,87.31,87.11,87.23,23099.0,80.5402,80.6695,80.4847,80.5956,23099.0
2018-09-06 13:00:00,87.24,87.38,87.15,87.37,9059.0,80.6049,80.7342,80.5217,80.725,9059.0
2018-09-06 13:30:00,87.34,87.58,87.3,87.5,18259.0,80.6972,80.919,80.6603,80.8451,18259.0
2018-09-06 14:00:00,87.45,87.58,87.41,87.5,20619.0,80.7989,80.919,80.7619,80.8451,20619.0
2018-09-06 14:30:00,87.54,87.59,87.48,87.5,43028.0,80.882,80.9282,80.8266,80.8451,43028.0
2018-09-06 15:00:00,87.5,87.57,87.44,87.51,22318.0,80.8451,80.9098,80.7896,80.8543,22318.0
2018-09-06 15:30:00,87.5,87.56,87.42,87.48,50684.0,80.8451,80.9005,80.7712,80.8266,50684.0
2018-09-07 09:30:00,87.32,87.94,87.14,87.81,30837.0,80.6788,81.2516,80.5125,81.1315,30837.0
2018-09-07 10:00:00,87.89,87.91,87.72,87.73,5420.0,81.2054,81.2239,81.0483,81.0576,5420.0
2018-09-07 10:30:00,87.8,88.04,87.76,87.91,10822.0,81.1223,81.344,81.0853,81.2239,10822.0
2018-09-07 11:00:00,87.97,88.08,87.88,87.99,8445.0,81.2793,81.381,81.1962,81.2978,8445.0
2018-09-07 11:30:00,87.99,88.12,87.95,88.0,10092.0,81.2978,81.4179,81.2609,81.307,10092.0
2018-09-07 12:00:00,87.95,87.95,87.57,87.6,7996.0,81.2609,81.2609,80.9098,80.9375,7996.0
2018-09-07 12:30:00,87.6,87.84,87.46,87.84,12453.0,80.9375,81.1592,80.8081,81.1592,12453.0
2018-09-07 13:00:00,87.81,87.87,87.69,87.87,15686.0,81.1315,81.1869,81.0206,81.1869,15686.0
2018-09-07 13:30:00,87.87,87.94,87.45,87.47,36655.0,81.1869,81.2516,80.7989,80.8174,36655.0
2018-09-07 14:00:00,87.47,87.62,87.39,87.62,33157.0,80.8174,80.956,80.7434,80.956,33157.0
2018-09-07 14:30:00,87.6,87.85,87.56,87.82,48317.0,80.9375,81.1685,80.9005,81.1407,48317.0
2018-09-07 15:00:00,87.78,87.91,87.72,87.83,35991.0,81.1038,81.2239,81.0483,81.15,35991.0
2018-09-07 15:30:00,87.82,87.89,87.57,87.65,64587.0,81.1407,81.2054,80.9098,80.9837,64587.0
2018-09-10 09:30:00,87.63,87.94,87.07,87.46,25672.0,80.9652,81.2516,80.4478,80.8081,25672.0
2018-09-10 10:00:00,87.53,87.68,87.47,87.61,14232.0,80.8728,81.0114,80.8174,80.9467,14232.0
2018-09-10 10:30:00,87.56,88.0,87.49,87.82,16667.0,80.9005,81.307,80.8358,81.1407,16667.0
2018-09-10 11:00:00,87.83,88.08,87.65,88.05,25961.0,81.15,81.381,80.9837,81.3532,25961.0
2018-09-10 11:30:00,88.06,88.09,87.71,87.71,14485.0,81.3625,81.3902,81.0391,81.0391,14485.0
2018-09-10 12:00:00,87.76,87.76,87.64,87.66,12859.0,81.0853,81.0853,80.9744,80.9929,12859.0
2018-09-10 12:30:00,87.69,87.94,87.64,87.94,6646.0,81.0206,81.2516,80.9744,81.2516,6646.0
2018-09-10 13:00:00,87.9,88.27,87.88,88.24,18200.0,81.2147,81.5565,81.1962,81.5288,18200.0
2018-09-10 13:30:00,88.29,88.34,88.07,88.19,9306.0,81.575,81.6212,81.3717,81.4826,9306.0
2018-09-10 14:00:00,88.2,88.32,88.05,88.22,12389.0,81.4918,81.6027,81.3532,81.5103,12389.0
2018-09-10 14:30:00,88.25,88.36,88.17,88.3,12594.0,81.538,81.6397,81.4641,81.5842,12594.0
2018-09-10 15:00:00,88.29,88.56,88.29,88.46,30364.0,81.575,81.8245,81.575,81.7321,30364.0
2018-09-10 15:30:00,88.46,88.53,88.33,88.48,62112.0,81.7321,81.7967,81.612,81.7505,62112.0
2018-09-11 09:30:00,88.49,88.87,88.05,88.76,42628.0,81.7598,82.1109,81.3532,82.0092,42628.0
2018-09-11 10:00:00,88.77,88.98,88.72,88.98,20528.0,82.0185,82.2125,81.9723,82.2125,20528.0
2018-09-11 10:30:00,88.93,88.93,88.48,88.82,25583.0,82.1663,82.1663,81.7505,82.0647,25583.0
2018-09-11 11:00:00,88.79,89.18,88.79,89.13,30233.0,82.037,82.3973,82.037,82.3511,30233.0
2018-09-11 11:30:00,89.13,89.68,89.13,89.68,23048.0,82.3511,82.8593,82.3511,82.8593,23048.0
2018-09-11 12:00:00,89.71,89.81,89.37,89.37,42605.0,82.887,82.9794,82.5729,82.5729,42605.0
2018-09-11 12:30:00,89.42,89.66,89.33,89.66,54975.0,82.619,82.8408,82.5359,82.8408,54975.0
2018-09-11 13:00:00,89.68,89.7,89.47,89.48,16457.0,82.8593,82.8778,82.6652,82.6745,16457.0
2018-09-11 13:30:00,89.5,89.5,89.3,89.37,44949.0,82.693,82.693,82.5082,82.5729,44949.0
2018-09-11 14:00:00,89.35,89.79,89.33,89.79,52117.0,82.5544,82.9609,82.5359,82.9609,52117.0
2018-09-11 14:30:00,89.79,89.8,89.63,89.78,30930.0,82.9609,82.9701,82.8131,82.9517,30930.0
2018-09-11 15:00:00,89.77,89.86,89.63,89.64,56590.0,82.9424,83.0256,82.8131,82.8223,56590.0
2018-09-11 15:30:00,89.67,89.71,89.53,89.68,116311.0,82.85,82.887,82.7207,82.8593,116311.0
2018-09-12 09:30:00,89.6,89.68,88.27,88.27,32652.0,82.7854,82.8593,81.5565,81.5565,32652.0
2018-09-12 10:00:00,88.36,88.51,88.08,88.3,41726.0,81.6397,81.7783,81.381,81.5842,41726.0
2018-09-12 10:30:00,88.3,88.3,88.03,88.13,25037.0,81.5842,81.5842,81.3348,81.4272,25037.0
2018-09-12 11:00:00,88.09,88.63,88.05,88.56,48511.0,81.3902,81.8891,81.3532,81.8245,48511.0
2018-09-12 11:30:00,88.58,88.73,88.44,88.54,44168.0,81.8429,81.9815,81.7136,81.806,44168.0
2018-09-12 12:00:00,88.51,88.87,88.51,88.84,32709.0,81.7783,82.1109,81.7783,82.0832,32709.0
2018-09-12 12:30:00,88.84,88.92,88.8,88.88,28029.0,82.0832,82.1571,82.0462,82.1201,28029.0
2018-09-12 13:00:00,88.89,89.06,88.79,89.04,28004.0,82.1294,82.2864,82.037,82.268,28004.0
2018-09-12 13:30:00,89.04,89.13,88.89,88.91,30227.0,82.268,82.3511,82.1294,82.1478,30227.0
2018-09-12 14:00:00,88.9,89.09,88.86,89.07,31625.0,82.1386,82.3141,82.1016,82.2957,31625.0
2018-09-12 14:30:00,89.08,89.1,88.82,88.82,36630.0,82.3049,82.3234,82.0647,82.0647,36630.0
2018-09-12 15:00:00,88.83,89.09,88.81,89.09,38406.0,82.0739,82.3141,82.0554,82.3141,38406.0
2018-09-12 15:30:00,89.09,89.23,88.86,88.98,78802.0,82.3141,82.4435,82.1016,82.2125,78802.0
2018-09-13 09:30:00,89.41,90.21,89.24,90.13,30228.0,82.6098,83.349,82.4527,83.275,30228.0
2018-09-13 10:00:00,90.22,90.5,90.1,90.19,24350.0,83.3582,83.6169,83.2473,83.3305,24350.0
2018-09-13 10:30:00,90.19,90.35,90.05,90.31,18112.0,83.3305,83.4783,83.2011,83.4414,18112.0
2018-09-13 11:00:00,90.32,90.46,90.17,90.17,15904.0,83.4506,83.58,83.312,83.312,15904.0
2018-09-13 11:30:00,90.17,90.23,89.94,89.98,15950.0,83.312,83.3674,83.0995,83.1365,15950.0
2018-09-13 12:00:00,89.95,90.02,89.81,89.9,11175.0,83.1087,83.1734,82.9794,83.0625,11175.0
2018-09-13 12:30:00,89.9,90.02,89.82,89.82,10558.0,83.0625,83.1734,82.9886,82.9886,10558.0
2018-09-13 13:00:00,89.83,89.83,89.59,89.66,11289.0,82.9979,82.9979,82.7761,82.8408,11289.0
2018-09-13 13:30:00,89.68,89.72,89.5,89.56,7779.0,82.8593,82.8962,82.693,82.7484,7779.0
2018-09-13 14:00:00,89.54,89.64,89.3,89.47,12260.0,82.7299,82.8223,82.5082,82.6652,12260.0
2018-09-13 14:30:00,89.48,89.52,89.31,89.45,14355.0,82.6745,82.7114,82.5174,82.6468,14355.0
2018-09-13 15:00:00,89.43,89.43,89.27,89.3,20417.0,82.6283,82.6283,82.4805,82.5082,20417.0
2018-09-13 15:30:00,89.27,89.44,89.23,89.37,53485.0,82.4805,82.6375,82.4435,82.5729,53485.0
2018-09-14 09:30:00,89.76,90.29,89.76,90.07,23152.0,82.9332,83.4229,82.9332,83.2196,23152.0
2018-09-14 10:00:00,90.13,90.43,89.95,90.07,44123.0,83.275,83.5522,83.1087,83.2196,44123.0
2018-09-14 10:30:00,90.09,90.19,89.87,89.99,27041.0,83.2381,83.3305,83.0348,83.1457,27041.0
2018-09-14 11:00:00,89.95,90.14,89.92,90.05,23915.0,83.1087,83.2843,83.081,83.2011,23915.0
2018-09-14 11:30:00,90.05,90.34,90.05,90.26,48671.0,83.2011,83.4691,83.2011,83.3952,48671.0
2018-09-14 12:00:00,90.26,90.27,89.84,89.89,11988.0,83.3952,83.4044,83.0071,83.0533,11988.0
2018-09-14 12:30:00,89.91,90.11,89.88,89.95,14875.0,83.0718,83.2566,83.0441,83.1087,14875.0
2018-09-14 13:00:00,89.92,89.96,89.71,89.96,14956.0,83.081,83.118,82.887,83.118,14956.0
2018-09-14 13:30:00,90.0,90.21,90.0,90.18,13373.0,83.1549,83.349,83.1549,83.3212,13373.0
2018-09-14 14:00:00,90.26,90.35,90.2,90.32,15315.0,83.3952,83.4783,83.3397,83.4506,15315.0
2018-09-14 14:30:00,90.3,90.44,90.28,90.4,18910.0,83.4321,83.5615,83.4136,83.5245,18910.0
2018-09-14 15:00:00,90.41,90.46,90.29,90.31,22999.0,83.5338,83.58,83.4229,83.4414,22999.0
2018-09-14 15:30:00,90.32,90.47,90.09,90.16,104159.0,83.4506,83.5892,83.2381,83.3028,104159.0
2018-09-17 09:30:00,90.01,90.48,89.02,89.23,39889.0,83.1642,83.5984,82.2495,82.4435,39889.0
2018-09-17 10:00:00,89.21,89.49,89.05,89.23,21916.0,82.425,82.6837,82.2772,82.4435,21916.0
2018-09-17 10:30:00,89.13,89.33,88.89,88.92,38150.0,82.3511,82.5359,82.1294,82.1571,38150.0
2018-09-17 11:00:00,88.99,89.31,88.95,88.99,10128.0,82.2218,82.5174,82.1848,82.2218,10128.0
2018-09-17 11:30:00,89.01,89.09,88.82,89.01,15180.0,82.2402,82.3141,82.0647,82.2402,15180.0
2018-09-17 12:00:00,89.06,89.12,88.99,89.06,20561.0,82.2864,82.3419,82.2218,82.2864,20561.0
2018-09-17 12:30:00,89.09,89.29,88.96,89.09,16979.0,82.3141,82.4989,82.194,82.3141,16979.0
2018-09-17 13:00:00,89.09,89.26,89.02,89.16,22958.0,82.3141,82.4712,82.2495,82.3788,22958.0
2018-09-17 13:30:00,89.18,89.35,89.09,89.26,16788.0,82.3973,82.5544,82.3141,82.4712,16788.0
2018-09-17 14:00:00,89.22,89.24,89.1,89.17,9258.0,82.4343,82.4527,82.3234,82.3881,9258.0
2018-09-17 14:30:00,89.16,89.28,89.12,89.15,20321.0,82.3788,82.4897,82.3419,82.3696,20321.0
2018-09-17 15:00:00,89.15,89.23,88.88,88.9,61481.0,82.3696,82.4435,82.1201,82.1386,61481.0
2018-09-17 15:30:00,88.9,89.07,88.87,88.87,107516.0,82.1386,82.2957,82.1109,82.1109,107516.0
2018-09-18 09:30:00,88.7,89.62,88.31,89.13,40812.0,81.9538,82.8038,81.5935,82.3511,40812.0
2018-09-18 10:00:00,89.2,89.97,89.07,89.53,46920.0,82.4158,83.1272,82.2957,82.7207,46920.0
2018-09-18 10:30:00,89.5,90.17,89.49,89.69,58445.0,82.693,83.312,82.6837,82.8685,58445.0
2018-09-18 11:00:00,89.71,89.79,89.55,89.65,61513.0,82.887,82.9609,82.7392,82.8316,61513.0
2018-09-18 11:30:00,89.65,89.77,89.62,89.73,27189.0,82.8316,82.9424,82.8038,82.9055,27189.0
2018-09-18 12:00:00,89.74,89.8,89.22,89.3,26438.0,82.9147,82.9701,82.4343,82.5082,26438.0
2018-09-18 12:30:00,89.33,89.44,89.25,89.26,21592.0,82.5359,82.6375,82.462,82.4712,21592.0
2018-09-18 13:00:00,89.3,89.36,88.0,88.94,81426.0,82.5082,82.5636,81.307,82.1756,81426.0
2018-09-18 13:30:00,88.97,89.14,88.77,89.1,36335.0,82.2033,82.3603,82.0185,82.3234,36335.0
2018-09-18 14:00:00,89.06,89.42,89.06,89.31,31817.0,82.2864,82.619,82.2864,82.5174,31817.0
2018-09-18 14:30:00,89.3,89.53,89.11,89.48,60094.0,82.5082,82.7207,82.3326,82.6745,60094.0
2018-09-18 15:00:00,89.48,89.55,89.07,89.18,95203.0,82.6745,82.7392,82.2957,82.3973,95203.0
2018-09-18 15:30:00,89.19,89.32,89.01,89.27,158912.0,82.4065,82.5267,82.2402,82.4805,158912.0
2018-09-19 09:30:00,89.5,89.77,88.73,89.2,38335.0,82.693,82.9424,81.9815,82.4158,38335.0
2018-09-19 10:00:00,89.14,89.2,88.89,89.08,31795.0,82.3603,82.4158,82.1294,82.3049,31795.0
2018-09-19 10:30:00,89.08,89.12,88.85,88.95,43040.0,82.3049,82.3419,82.0924,82.1848,43040.0
2018-09-19 11:00:00,88.95,89.15,88.91,88.98,21737.0,82.1848,82.3696,82.1478,82.2125,21737.0
2018-09-19 11:30:00,88.96,89.05,88.9,89.0,21851.0,82.194,82.2772,82.1386,82.231,21851.0
2018-09-19 12:00:00,88.99,89.0,88.79,88.83,31028.0,82.2218,82.231,82.037,82.0739,31028.0
2018-09-19 12:30:00,88.85,88.93,88.75,88.93,46059.0,82.0924,82.1663,82.0,82.1663,46059.0
2018-09-19 13:00:00,88.9,88.94,88.81,88.85,34820.0,82.1386,82.1756,82.0554,82.0924,34820.0
2018-09-19 13:30:00,88.83,88.94,88.81,88.9,17071.0,82.0739,82.1756,82.0554,82.1386,17071.0
2018-09-19 14:00:00,88.9,89.0,88.82,88.87,20696.0,82.1386,82.231,82.0647,82.1109,20696.0
2018-09-19 14:30:00,88.87,88.88,88.77,88.78,21638.0,82.1109,82.1201,82.0185,82.0277,21638.0
2018-09-19 15:00:00,88.78,88.92,88.74,88.85,26206.0,82.0277,82.1571,81.9908,82.0924,26206.0
2018-09-19 15:30:00,88.85,89.08,88.84,89.05,54639.0,82.0924,82.3049,82.0832,82.2772,54639.0
2018-09-20 09:30:00,89.32,89.52,88.84,88.84,33342.0,82.5267,82.7114,82.0832,82.0832,33342.0
2018-09-20 10:00:00,88.99,89.36,88.88,89.09,19537.0,82.2218,82.5636,82.1201,82.3141,19537.0
2018-09-20 10:30:00,89.05,89.2,88.97,89.07,40678.0,82.2772,82.4158,82.2033,82.2957,40678.0
2018-09-20 11:00:00,89.12,89.24,89.04,89.23,16530.0,82.3419,82.4527,82.268,82.4435,16530.0
2018-09-20 11:30:00,89.24,89.36,89.22,89.28,20781.0,82.4527,82.5636,82.4343,82.4897,20781.0
2018-09-20 12:00:00,89.27,89.29,89.16,89.23,10411.0,82.4805,82.4989,82.3788,82.4435,10411.0
2018-09-20 12:30:00,89.23,89.24,89.11,89.2,33310.0,82.4435,82.4527,82.3326,82.4158,33310.0
2018-09-20 13:00:00,89.23,89.34,89.14,89.15,20161.0,82.4435,82.5451,82.3603,82.3696,20161.0
2018-09-20 13:30:00,89.15,89.16,88.99,89.03,17910.0,82.3696,82.3788,82.2218,82.2587,17910.0
2018-09-20 14:00:00,89.04,89.04,88.87,88.91,36231.0,82.268,82.268,82.1109,82.1478,36231.0
2018-09-20 14:30:00,88.91,89.11,88.86,89.08,41807.0,82.1478,82.3326,82.1016,82.3049,41807.0
2018-09-20 15:00:00,89.08,89.32,89.08,89.32,45218.0,82.3049,82.5267,82.3049,82.5267,45218.0
2018-09-20 15:30:00,89.31,89.34,89.02,89.11,76326.0,82.5174,82.5451,82.2495,82.3326,76326.0
2018-09-21 09:30:00,89.04,90.19,89.04,90.12,34953.0,82.268,83.3305,82.268,83.2658,34953.0
2018-09-21 10:00:00,90.19,90.34,89.86,89.86,24098.0,83.3305,83.4691,83.0256,83.0256,24098.0
2018-09-21 10:30:00,89.85,89.92,89.43,89.43,20126.0,83.0163,83.081,82.6283,82.6283,20126.0
2018-09-21 11:00:00,89.46,89.52,89.36,89.49,17642.0,82.656,82.7114,82.5636,82.6837,17642.0
2018-09-21 11:30:00,89.5,89.5,89.18,89.24,16176.0,82.693,82.693,82.3973,82.4527,16176.0
2018-09-21 12:00:00,89.23,89.27,89.01,89.03,12175.0,82.4435,82.4805,82.2402,82.2587,12175.0
2018-09-21 12:30:00,89.03,89.04,88.91,89.04,16910.0,82.2587,82.268,82.1478,82.268,16910.0
2018-09-21 13:00:00,89.0,89.2,88.98,89.16,10968.0,82.231,82.4158,82.2125,82.3788,10968.0
2018-09-21 13:30:00,89.21,89.21,89.06,89.21,11078.0,82.425,82.425,82.2864,82.425,11078.0
2018-09-21 14:00:00,89.19,89.23,89.13,89.19,15623.0,82.4065,82.4435,82.3511,82.4065,15623.0
2018-09-21 14:30:00,89.19,89.21,88.98,88.99,17006.0,82.4065,82.425,82.2125,82.2218,17006.0
2018-09-21 15:00:00,88.97,89.11,88.97,89.04,35848.0,82.2033,82.3326,82.2033,82.268,35848.0
2018-09-21 15:30:00,89.03,89.11,88.85,89.08,132679.0,82.2587,82.3326,82.0924,82.3049,132679.0
2018-09-24 09:30:00,88.87,88.87,88.17,88.19,23994.0,82.1109,82.1109,81.4641,81.4826,23994.0
2018-09-24 10:00:00,88.22,88.47,88.17,88.25,12811.0,81.5103,81.7413,81.4641,81.538,12811.0
2018-09-24 10:30:00,88.2,88.2,87.66,87.81,22381.0,81.4918,81.4918,80.9929,81.1315,22381.0
2018-09-24 11:00:00,87.81,88.35,87.77,88.25,19870.0,81.1315,81.6304,81.0945,81.538,19870.0
2018-09-24 11:30:00,88.25,88.54,88.25,88.54,22888.0,81.538,81.806,81.538,81.806,22888.0
2018-09-24 12:00:00,88.56,88.67,88.43,88.47,23346.0,81.8245,81.9261,81.7043,81.7413,23346.0
2018-09-24 12:30:00,88.48,88.96,88.48,88.8,41624.0,81.7505,82.194,81.7505,82.0462,41624.0
2018-09-24 13:00:00,88.83,88.93,88.69,88.84,24104.0,82.0739,82.1663,81.9446,82.0832,24104.0
2018-09-24 13:30:00,88.84,89.03,88.84,88.95,14817.0,82.0832,82.2587,82.0832,82.1848,14817.0
2018-09-24 14:00:00,88.97,89.12,88.83,88.85,19085.0,82.2033,82.3419,82.0739,82.0924,19085.0
2018-09-24 14:30:00,88.87,88.99,88.86,88.95,11957.0,82.1109,82.2218,82.1016,82.1848,11957.0
2018-09-24 15:00:00,88.97,88.98,88.83,88.87,24778.0,82.2033,82.2125,82.0739,82.1109,24778.0
2018-09-24 15:30:00,88.87,89.0,88.79,88.97,56644.0,82.1109,82.231,82.037,82.2033,56644.0
2018-09-25 09:30:00,89.22,89.22,88.56,88.6,17509.0,82.4343,82.4343,81.8245,81.8614,17509.0
2018-09-25 10:00:00,88.59,88.69,88.41,88.53,17975.0,81.8522,81.9446,81.6859,81.7967,17975.0
2018-09-25 10:30:00,88.47,88.59,88.4,88.43,22084.0,81.7413,81.8522,81.6766,81.7043,22084.0
2018-09-25 11:00:00,88.4,88.44,88.05,88.31,30233.0,81.6766,81.7136,81.3532,81.5935,30233.0
2018-09-25 11:30:00,88.33,88.81,88.19,88.66,99204.0,81.612,82.0554,81.4826,81.9169,99204.0
2018-09-25 12:00:00,88.61,88.63,88.37,88.63,32467.0,81.8707,81.8891,81.6489,81.8891,32467.0
2018-09-25 12:30:00,88.62,88.64,88.47,88.55,22230.0,81.8799,81.8984,81.7413,81.8152,22230.0
2018-09-25 13:00:00,88.55,88.77,88.47,88.64,25943.0,81.8152,82.0185,81.7413,81.8984,25943.0
2018-09-25 13:30:00,88.67,88.68,88.45,88.61,45460.0,81.9261,81.9353,81.7228,81.8707,45460.0
2018-09-25 14:00:00,88.61,88.95,88.57,88.95,15805.0,81.8707,82.1848,81.8337,82.1848,15805.0
2018-09-25 14:30:00,88.96,89.04,88.91,89.0,33490.0,82.194,82.268,82.1478,82.231,33490.0
2018-09-25 15:00:00,88.97,89.01,88.87,89.01,53719.0,82.2033,82.2402,82.1109,82.2402,53719.0
2018-09-25 15:30:00,89.0,89.31,89.0,89.17,108325.0,82.231,82.5174,82.231,82.3881,108325.0
2018-09-26 09:30:00,89.36,89.87,89.35,89.4,25135.0,82.5636,83.0348,82.5544,82.6006,25135.0
2018-09-26 10:00:00,89.35,89.47,89.07,89.25,19869.0,82.5544,82.6652,82.2957,82.462,19869.0
2018-09-26 10:30:00,89.22,89.33,89.19,89.27,18283.0,82.4343,82.5359,82.4065,82.4805,18283.0
2018-09-26 11:00:00,89.25,89.59,89.16,89.59,27931.0,82.462,82.7761,82.3788,82.7761,27931.0
2018-09-26 11:30:00,89.62,89.73,89.53,89.66,25452.0,82.8038,82.9055,82.7207,82.8408,25452.0
2018-09-26 12:00:00,89.69,89.71,89.59,89.71,12170.0,82.8685,82.887,82.7761,82.887,12170.0
2018-09-26 12:30:00,89.71,89.88,89.71,89.87,11214.0,82.887,83.0441,82.887,83.0348,11214.0
2018-09-26 13:00:00,89.89,89.92,89.71,89.71,11291.0,83.0533,83.081,82.887,82.887,11291.0
2018-09-26 13:30:00,89.72,89.72,89.36,89.44,10500.0,82.8962,82.8962,82.5636,82.6375,10500.0
2018-09-26 14:00:00,89.39,89.74,89.29,89.51,23993.0,82.5913,82.9147,82.4989,82.7022,23993.0
2018-09-26 14:30:00,89.49,89.53,89.11,89.16,20344.0,82.6837,82.7207,82.3326,82.3788,20344.0
2018-09-26 15:00:00,89.14,89.39,89.03,89.33,30316.0,82.3603,82.5913,82.2587,82.5359,30316.0
2018-09-26 15:30:00,89.35,89.36,88.48,88.66,103316.0,82.5544,82.5636,81.7505,81.9169,103316.0
2018-09-27 09:30:00,88.97,89.08,88.63,88.85,14165.0,82.2033,82.3049,81.8891,82.0924,14165.0
2018-09-27 10:00:00,88.88,89.19,88.75,88.85,14866.0,82.1201,82.4065,82.0,82.0924,14866.0
2018-09-27 10:30:00,88.87,88.87,88.55,88.7,9788.0,82.1109,82.1109,81.8152,81.9538,9788.0
2018-09-27 11:00:00,88.67,88.79,88.53,88.63,10187.0,81.9261,82.037,81.7967,81.8891,10187.0
2018-09-27 11:30:00,88.66,88.68,88.38,88.59,17237.0,81.9169,81.9353,81.6581,81.8522,17237.0
2018-09-27 12:00:00,88.61,88.61,88.34,88.59,12079.0,81.8707,81.8707,81.6212,81.8522,12079.0
2018-09-27 12:30:00,88.63,88.66,88.53,88.53,13498.0,81.8891,81.9169,81.7967,81.7967,13498.0
2018-09-27 13:00:00,88.45,88.71,88.42,88.7,12561.0,81.7228,81.963,81.6951,81.9538,12561.0
2018-09-27 13:30:00,88.7,88.7,88.46,88.58,15775.0,81.9538,81.9538,81.7321,81.8429,15775.0
2018-09-27 14:00:00,88.59,88.81,88.5,88.79,22605.0,81.8522,82.0554,81.769,82.037,22605.0
2018-09-27 14:30:00,88.75,88.81,88.59,88.62,8672.0,82.0,82.0554,81.8522,81.8799,8672.0
2018-09-27 15:00:00,88.62,88.77,88.53,88.53,23820.0,81.8799,82.0185,81.7967,81.7967,23820.0
2018-09-27 15:30:00,88.53,88.63,88.28,88.4,118418.0,81.7967,81.8891,81.5658,81.6766,118418.0
2018-09-28 09:30:00,88.21,88.7,88.09,88.41,23529.0,81.5011,81.9538,81.3902,81.6859,23529.0
2018-09-28 10:00:00,88.44,88.49,88.2,88.49,20281.0,81.7136,81.7598,81.4918,81.7598,20281.0
2018-09-28 10:30:00,88.51,89.08,88.4,89.0,44695.0,81.7783,82.3049,81.6766,82.231,44695.0
2018-09-28 11:00:00,89.01,89.01,88.68,88.79,58488.0,82.2402,82.2402,81.9353,82.037,58488.0
2018-09-28 11:30:00,88.79,88.8,88.52,88.68,18326.0,82.037,82.0462,81.7875,81.9353,18326.0
2018-09-28 12:00:00,88.7,88.87,88.68,88.8,15150.0,81.9538,82.1109,81.9353,82.0462,15150.0
2018-09-28 12:30:00,88.74,89.16,88.74,89.15,32663.0,81.9908,82.3788,81.9908,82.3696,32663.0
2018-09-28 13:00:00,89.12,89.12,88.88,89.03,16206.0,82.3419,82.3419,82.1201,82.2587,16206.0
2018-09-28 13:30:00,89.05,89.14,88.95,88.95,15515.0,82.2772,82.3603,82.1848,82.1848,15515.0
2018-09-28 14:00:00,88.97,89.11,88.87,89.01,30345.0,82.2033,82.3326,82.1109,82.2402,30345.0
2018-09-28 14:30:00,89.0,89.03,88.77,88.79,25987.0,82.231,82.2587,82.0185,82.037,25987.0
2018-09-28 15:00:00,88.81,89.1,88.8,88.97,23158.0,82.0554,82.3234,82.0462,82.2033,23158.0
2018-09-28 15:30:00,88.96,88.98,88.71,88.94,89859.0,82.194,82.2125,81.963,82.1756,89859.0
2018-10-01 09:30:00,89.23,89.25,88.75,89.01,43887.0,82.4435,82.462,82.0,82.2402,43887.0
2018-10-01 10:00:00,89.05,89.16,88.77,89.07,25769.0,82.2772,82.3788,82.0185,82.2957,25769.0
2018-10-01 10:30:00,89.07,89.23,88.94,89.19,15746.0,82.2957,82.4435,82.1756,82.4065,15746.0
2018-10-01 11:00:00,89.17,89.27,88.98,89.06,21239.0,82.3881,82.4805,82.2125,82.2864,21239.0
2018-10-01 11:30:00,89.07,89.14,88.74,88.79,17157.0,82.2957,82.3603,81.9908,82.037,17157.0
2018-10-01 12:00:00,88.8,88.8,88.5,88.56,24366.0,82.0462,82.0462,81.769,81.8245,24366.0
2018-10-01 12:30:00,88.6,88.72,88.42,88.45,16736.0,81.8614,81.9723,81.6951,81.7228,16736.0
2018-10-01 13:00:00,88.46,88.55,88.44,88.52,31315.0,81.7321,81.8152,81.7136,81.7875,31315.0
2018-10-01 13:30:00,88.53,88.91,88.53,88.71,22225.0,81.7967,82.1478,81.7967,81.963,22225.0
2018-10-01 14:00:00,88.7,88.76,88.54,88.65,36619.0,81.9538,82.0092,81.806,81.9076,36619.0
2018-10-01 14:30:00,88.63,88.65,88.03,88.16,78690.0,81.8891,81.9076,81.3348,81.4549,78690.0
2018-10-01 15:00:00,88.15,88.27,88.09,88.13,88120.0,81.4456,81.5565,81.3902,81.4272,88120.0
2018-10-01 15:30:00,88.13,88.17,87.82,87.97,91120.0,81.4272,81.4641,81.1407,81.2793,91120.0
2018-10-02 09:30:00,87.77,88.29,87.77,88.27,20026.0,81.0945,81.575,81.0945,81.5565,20026.0
2018-10-02 10:00:00,88.28,88.32,87.9,88.01,55117.0,81.5658,81.6027,81.2147,81.3163,55117.0
2018-10-02 10:30:00,88.08,88.32,87.71,87.73,16627.0,81.381,81.6027,81.0391,81.0576,16627.0
2018-10-02 11:00:00,87.68,88.08,87.65,87.86,21651.0,81.0114,81.381,80.9837,81.1777,21651.0
2018-10-02 11:30:00,87.86,88.14,87.84,88.06,18271.0,81.1777,81.4364,81.1592,81.3625,18271.0
2018-10-02 12:00:00,88.1,88.11,87.69,87.74,16389.0,81.3994,81.4087,81.0206,81.0668,16389.0
2018-10-02 12:30:00,87.72,87.96,87.59,87.59,17658.0,81.0483,81.2701,80.9282,80.9282,17658.0
2018-10-02 13:00:00,87.69,87.97,87.69,87.92,15036.0,81.0206,81.2793,81.0206,81.2331,15036.0
2018-10-02 13:30:00,87.93,88.06,87.78,87.78,33305.0,81.2424,81.3625,81.1038,81.1038,33305.0
2018-10-02 14:00:00,87.81,88.05,87.81,87.94,49371.0,81.1315,81.3532,81.1315,81.2516,49371.0
2018-10-02 14:30:00,87.95,87.98,87.71,87.76,37051.0,81.2609,81.2886,81.0391,81.0853,37051.0
2018-10-02 15:00:00,87.76,87.79,87.28,87.45,67377.0,81.0853,81.113,80.6418,80.7989,67377.0
2018-10-02 15:30:00,87.44,87.66,87.35,87.44,132960.0,80.7896,80.9929,80.7065,80.7896,132960.0
2018-10-03 09:30:00,87.51,87.59,87.06,87.13,47468.0,80.8543,80.9282,80.4385,80.5032,47468.0
2018-10-03 10:00:00,87.2,87.88,87.2,87.49,46820.0,80.5679,81.1962,80.5679,80.8358,46820.0
2018-10-03 10:30:00,87.54,87.65,87.45,87.57,55274.0,80.882,80.9837,80.7989,80.9098,55274.0
2018-10-03 11:00:00,87.56,87.78,87.5,87.69,44574.0,80.9005,81.1038,80.8451,81.0206,44574.0
2018-10-03 11:30:00,87.73,87.94,87.64,87.94,31199.0,81.0576,81.2516,80.9744,81.2516,31199.0
2018-10-03 12:00:00,87.94,88.05,87.84,87.96,29218.0,81.2516,81.3532,81.1592,81.2701,29218.0
2018-10-03 12:30:00,87.96,87.98,87.83,87.94,28584.0,81.2701,81.2886,81.15,81.2516,28584.0
2018-10-03 13:00:00,87.96,88.09,87.95,88.02,18537.0,81.2701,81.3902,81.2609,81.3255,18537.0
2018-10-03 13:30:00,88.03,88.19,88.0,88.13,17903.0,81.3348,81.4826,81.307,81.4272,17903.0
2018-10-03 14:00:00,88.12,88.26,88.09,88.13,29137.0,81.4179,81.5473,81.3902,81.4272,29137.0
2018-10-03 14:30:00,88.13,88.15,87.84,87.98,28352.0,81.4272,81.4456,81.1592,81.2886,28352.0
2018-10-03 15:00:00,88.01,88.17,87.93,88.17,44788.0,81.3163,81.4641,81.2424,81.4641,44788.0
2018-10-03 15:30:00,88.17,88.35,88.13,88.29,113472.0,81.4641,81.6304,81.4272,81.575,113472.0
2018-10-04 09:30:00,88.18,88.18,87.2,87.64,56808.0,81.4734,81.4734,80.5679,80.9744,56808.0
2018-10-04 10:00:00,87.66,87.83,86.97,87.05,42271.0,80.9929,81.15,80.3554,80.4293,42271.0
2018-10-04 10:30:00,87.04,87.36,87.04,87.3,30448.0,80.4201,80.7157,80.4201,80.6603,30448.0
2018-10-04 11:00:00,87.31,87.42,87.15,87.3,47769.0,80.6695,80.7712,80.5217,80.6603,47769.0
2018-10-04 11:30:00,87.29,87.47,87.15,87.25,24332.0,80.651,80.8174,80.5217,80.6141,24332.0
2018-10-04 12:00:00,87.21,87.21,86.66,86.73,24227.0,80.5771,80.5771,80.069,80.1336,24227.0
2018-10-04 12:30:00,86.74,86.94,86.52,86.52,24015.0,80.1429,80.3277,79.9396,79.9396,24015.0
2018-10-04 13:00:00,86.5,86.78,86.46,86.7,22667.0,79.9211,80.1798,79.8842,80.1059,22667.0
2018-10-04 13:30:00,86.66,86.66,86.3,86.38,73166.0,80.069,80.069,79.7363,79.8103,73166.0
2018-10-04 14:00:00,86.38,86.59,86.35,86.5,34863.0,79.8103,80.0043,79.7825,79.9211,34863.0
2018-10-04 14:30:00,86.47,86.63,86.4,86.5,64737.0,79.8934,80.0412,79.8287,79.9211,64737.0
2018-10-04 15:00:00,86.51,86.54,86.42,86.42,53423.0,79.9304,79.9581,79.8472,79.8472,53423.0
2018-10-04 15:30:00,86.42,86.55,86.18,86.4,131215.0,79.8472,79.9673,79.6255,79.8287,131215.0
2018-10-05 09:30:00,86.32,87.31,86.32,86.6,36890.0,79.7548,80.6695,79.7548,80.0135,36890.0
2018-10-05 10:00:00,86.67,86.78,86.24,86.51,49656.0,80.0782,80.1798,79.6809,79.9304,49656.0
2018-10-05 10:30:00,86.47,86.49,86.12,86.22,23211.0,79.8934,79.9119,79.57,79.6624,23211.0
2018-10-05 11:00:00,86.3,86.47,85.87,85.93,36560.0,79.7363,79.8934,79.339,79.3945,36560.0
2018-10-05 11:30:00,85.95,85.97,85.18,85.23,45882.0,79.413,79.4314,78.7015,78.7477,45882.0
2018-10-05 12:00:00,85.27,85.7,85.14,85.67,29801.0,78.7847,79.182,78.6646,79.1543,29801.0
2018-10-05 12:30:00,85.68,85.68,85.26,85.39,21392.0,79.1635,79.1635,78.7754,78.8956,21392.0
2018-10-05 13:00:00,85.39,85.39,84.99,85.04,29889.0,78.8956,78.8956,78.526,78.5722,29889.0
2018-10-05 13:30:00,85.02,85.61,85.02,85.55,16884.0,78.5537,79.0988,78.5537,79.0434,16884.0
2018-10-05 14:00:00,85.57,85.77,85.56,85.69,35337.0,79.0619,79.2467,79.0526,79.1727,35337.0
2018-10-05 14:30:00,85.72,85.74,85.59,85.68,49594.0,79.2005,79.2189,79.0803,79.1635,49594.0
2018-10-05 15:00:00,85.79,86.16,85.73,85.93,45325.0,79.2651,79.607,79.2097,79.3945,45325.0
2018-10-05 15:30:00,85.94,85.96,85.6,85.6,76220.0,79.4037,79.4222,79.0896,79.0896,76220.0
2018-10-08 09:30:00,85.09,85.3,84.85,85.0,31380.0,78.6184,78.8124,78.3966,78.5352,31380.0
2018-10-08 10:00:00,85.01,85.03,84.67,84.81,27599.0,78.5445,78.5629,78.2303,78.3597,27599.0
2018-10-08 10:30:00,84.83,84.83,84.34,84.37,22154.0,78.3781,78.3781,77.9254,77.9531,22154.0
2018-10-08 11:00:00,84.33,84.33,83.73,83.77,25323.0,77.9162,77.9162,77.3618,77.3988,25323.0
2018-10-08 11:30:00,83.74,83.74,83.11,83.24,34442.0,77.371,77.371,76.789,76.9091,34442.0
2018-10-08 12:00:00,83.23,83.3,82.91,83.27,25085.0,76.8998,76.9645,76.6042,76.9368,25085.0
2018-10-08 12:30:00,83.23,83.31,82.92,82.92,15461.0,76.8998,76.9738,76.6134,76.6134,15461.0
2018-10-08 13:00:00,82.95,83.35,82.88,82.9,26139.0,76.6411,77.0107,76.5765,76.5949,26139.0
2018-10-08 13:30:00,82.87,83.27,82.87,83.16,22601.0,76.5672,76.9368,76.5672,76.8352,22601.0
2018-10-08 14:00:00,83.14,83.37,83.09,83.25,37214.0,76.8167,77.0292,76.7705,76.9183,37214.0
2018-10-08 14:30:00,83.23,83.66,83.23,83.54,66250.0,76.8998,77.2971,76.8998,77.1863,66250.0
2018-10-08 15:00:00,83.54,83.85,83.53,83.58,49003.0,77.1863,77.4727,77.177,77.2232,49003.0
2018-10-08 15:30:00,83.6,83.92,83.52,83.75,139874.0,77.2417,77.5374,77.1678,77.3803,139874.0
2018-10-09 09:30:00,84.16,84.76,83.57,83.83,54212.0,77.7591,78.3135,77.214,77.4542,54212.0
2018-10-09 10:00:00,83.86,84.19,83.59,84.15,34843.0,77.4819,77.7868,77.2325,77.7499,34843.0
2018-10-09 10:30:00,84.18,84.54,84.1,84.4,35200.0,77.7776,78.1102,77.7037,77.9809,35200.0
2018-10-09 11:00:00,84.37,84.62,84.22,84.37,28300.0,77.9531,78.1841,77.8145,77.9531,28300.0
2018-10-09 11:30:00,84.36,84.56,84.23,84.46,43040.0,77.9439,78.1287,77.8238,78.0363,43040.0
2018-10-09 12:00:00,84.48,84.5,84.26,84.27,22050.0,78.0548,78.0732,77.8515,77.8607,22050.0
2018-10-09 12:30:00,84.27,84.4,84.14,84.16,19741.0,77.8607,77.9809,77.7406,77.7591,19741.0
2018-10-09 13:00:00,84.07,84.34,84.0,84.32,22716.0,77.676,77.9254,77.6113,77.9069,22716.0
2018-10-09 13:30:00,84.3,84.63,84.25,84.6,43936.0,77.8885,78.1934,77.8423,78.1656,43936.0
2018-10-09 14:00:00,84.6,84.83,84.56,84.78,35383.0,78.1656,78.3781,78.1287,78.332,35383.0
2018-10-09 14:30:00,84.82,85.0,84.63,84.94,49362.0,78.3689,78.5352,78.1934,78.4798,49362.0
2018-10-09 15:00:00,84.93,85.0,84.76,84.81,60645.0,78.4705,78.5352,78.3135,78.3597,60645.0
2018-10-09 15:30:00,84.8,84.8,84.43,84.5,113403.0,78.3504,78.3504,78.0086,78.0732,113403.0
2018-10-10 09:30:00,84.0,84.06,82.67,82.67,35861.0,77.6113,77.6667,76.3824,76.3824,35861.0
2018-10-10 10:00:00,82.71,83.25,82.43,83.17,42923.0,76.4194,76.9183,76.1607,76.8444,42923.0
2018-10-10 10:30:00,83.14,83.33,82.68,82.75,31874.0,76.8167,76.9922,76.3917,76.4563,31874.0
2018-10-10 11:00:00,82.76,83.29,82.7,83.25,143233.0,76.4656,76.9553,76.4101,76.9183,143233.0
2018-10-10 11:30:00,83.26,83.59,83.12,83.45,29795.0,76.9276,77.2325,76.7982,77.1031,29795.0
2018-10-10 12:00:00,83.45,83.93,83.34,83.76,109567.0,77.1031,77.5466,77.0015,77.3895,109567.0
2018-10-10 12:30:00,83.79,83.79,83.18,83.19,67069.0,77.4172,77.4172,76.8536,76.8629,67069.0
2018-10-10 13:00:00,83.14,83.3,82.92,83.2,34127.0,76.8167,76.9645,76.6134,76.8721,34127.0
2018-10-10 13:30:00,83.18,83.34,83.04,83.1,30351.0,76.8536,77.0015,76.7243,76.7797,30351.0
2018-10-10 14:00:00,83.12,83.12,82.64,82.78,36058.0,76.7982,76.7982,76.3547,76.4841,36058.0
2018-10-10 14:30:00,82.76,82.82,82.54,82.66,32328.0,76.4656,76.521,76.2623,76.3732,32328.0
2018-10-10 15:00:00,82.65,82.65,82.33,82.55,46659.0,76.3639,76.3639,76.0683,76.2716,46659.0
2018-10-10 15:30:00,82.56,82.57,80.79,81.26,272330.0,76.2808,76.29,74.6454,75.0797,272330.0
2018-10-11 09:30:00,81.05,81.94,80.8,81.94,43615.0,74.8856,75.7079,74.6547,75.7079,43615.0
2018-10-11 10:00:00,81.89,81.94,81.16,81.61,51298.0,75.6618,75.7079,74.9873,75.403,51298.0
2018-10-11 10:30:00,81.62,81.87,81.56,81.56,23679.0,75.4123,75.6433,75.3569,75.3569,23679.0
2018-10-11 11:00:00,81.49,81.53,81.02,81.39,29737.0,75.2922,75.3291,74.8579,75.1998,29737.0
2018-10-11 11:30:00,81.35,81.68,81.01,81.58,19583.0,75.1628,75.4677,74.8487,75.3753,19583.0
2018-10-11 12:00:00,81.56,82.2,81.5,82.01,16695.0,75.3569,75.9482,75.3014,75.7726,16695.0
2018-10-11 12:30:00,82.01,82.02,81.5,81.81,68043.0,75.7726,75.7819,75.3014,75.5878,68043.0
2018-10-11 13:00:00,81.72,82.0,81.58,81.68,20003.0,75.5047,75.7634,75.3753,75.4677,20003.0
2018-10-11 13:30:00,81.7,81.77,81.35,81.66,30474.0,75.4862,75.5509,75.1628,75.4492,30474.0
2018-10-11 14:00:00,81.63,81.74,81.3,81.3,30524.0,75.4215,75.5232,75.1166,75.1166,30524.0
2018-10-11 14:30:00,81.25,81.41,80.79,81.07,77195.0,75.0704,75.2183,74.6454,74.9041,77195.0
2018-10-11 15:00:00,81.07,81.83,80.95,81.64,50902.0,74.9041,75.6063,74.7932,75.4308,50902.0
2018-10-11 15:30:00,81.59,81.64,80.31,80.35,217392.0,75.3846,75.4308,74.2019,74.2389,217392.0
2018-10-12 09:30:00,82.06,83.4,81.87,82.76,35377.0,75.8188,77.0569,75.6433,76.4656,35377.0
2018-10-12 10:00:00,82.76,83.01,82.5,82.63,34218.0,76.4656,76.6966,76.2254,76.3455,34218.0
2018-10-12 10:30:00,82.63,82.92,82.42,82.5,37729.0,76.3455,76.6134,76.1514,76.2254,37729.0
2018-10-12 11:00:00,82.51,82.6,82.26,82.27,28829.0,76.2346,76.3178,76.0036,76.0129,28829.0
2018-10-12 11:30:00,82.31,82.38,81.86,82.08,24498.0,76.0498,76.1145,75.634,75.8373,24498.0
2018-10-12 12:00:00,82.02,82.06,81.81,81.85,21185.0,75.7819,75.8188,75.5878,75.6248,21185.0
2018-10-12 12:30:00,81.81,81.89,80.89,80.89,53533.0,75.5878,75.6618,74.7378,74.7378,53533.0
2018-10-12 13:00:00,80.89,81.73,80.86,81.45,44608.0,74.7378,75.5139,74.7101,75.2552,44608.0
2018-10-12 13:30:00,81.42,81.71,81.37,81.54,24394.0,75.2275,75.4954,75.1813,75.3384,24394.0
2018-10-12 14:00:00,81.4,81.72,81.02,81.65,29489.0,75.209,75.5047,74.8579,75.44,29489.0
2018-10-12 14:30:00,81.68,81.73,81.12,81.7,60697.0,75.4677,75.5139,74.9503,75.4862,60697.0
2018-10-12 15:00:00,81.76,82.29,81.7,82.23,31179.0,75.5416,76.0313,75.4862,75.9759,31179.0
2018-10-12 15:30:00,82.22,82.53,82.15,82.4,67980.0,75.9667,76.2531,75.902,76.133,67980.0
2018-10-15 09:30:00,82.15,82.42,81.61,82.13,27353.0,75.902,76.1514,75.403,75.8835,27353.0
2018-10-15 10:00:00,82.13,82.19,81.81,82.14,50683.0,75.8835,75.9389,75.5878,75.8927,50683.0
2018-10-15 10:30:00,82.18,82.27,81.77,81.94,33293.0,75.9297,76.0129,75.5509,75.7079,33293.0
2018-10-15 11:00:00,81.92,82.47,81.9,82.42,19336.0,75.6895,76.1976,75.671,76.1514,19336.0
2018-10-15 11:30:00,82.41,82.49,82.07,82.1,13165.0,76.1422,76.2161,75.8281,75.8558,13165.0
2018-10-15 12:00:00,82.09,82.32,82.03,82.26,17940.0,75.8465,76.059,75.7911,76.0036,17940.0
2018-10-15 12:30:00,82.26,82.48,82.26,82.28,13038.0,76.0036,76.2069,76.0036,76.0221,13038.0
2018-10-15 13:00:00,82.33,82.52,82.14,82.27,13938.0,76.0683,76.2438,75.8927,76.0129,13938.0
2018-10-15 13:30:00,82.3,82.7,82.3,82.53,12014.0,76.0406,76.4101,76.0406,76.2531,12014.0
2018-10-15 14:00:00,82.57,82.59,81.94,81.95,38537.0,76.29,76.3085,75.7079,75.7172,38537.0
2018-10-15 14:30:00,81.99,82.57,81.99,82.54,16012.0,75.7541,76.29,75.7541,76.2623,16012.0
2018-10-15 15:00:00,82.5,82.65,82.27,82.29,27710.0,76.2254,76.3639,76.0129,76.0313,27710.0
2018-10-15 15:30:00,82.26,82.43,81.84,81.84,59242.0,76.0036,76.1607,75.6156,75.6156,59242.0
2018-10-16 09:30:00,82.51,83.23,81.93,82.9,34858.0,76.2346,76.8998,75.6987,76.5949,34858.0
2018-10-16 10:00:00,82.9,83.15,82.64,83.1,18763.0,76.5949,76.8259,76.3547,76.7797,18763.0
2018-10-16 10:30:00,83.09,83.4,82.97,83.33,18500.0,76.7705,77.0569,76.6596,76.9922,18500.0
2018-10-16 11:00:00,83.4,83.67,83.25,83.54,12224.0,77.0569,77.3064,76.9183,77.1863,12224.0
2018-10-16 11:30:00,83.56,83.58,83.29,83.47,23660.0,77.2047,77.2232,76.9553,77.1216,23660.0
2018-10-16 12:00:00,83.44,83.53,83.24,83.34,35920.0,77.0939,77.177,76.9091,77.0015,35920.0
2018-10-16 12:30:00,83.33,83.64,83.3,83.62,10627.0,76.9922,77.2787,76.9645,77.2602,10627.0
2018-10-16 13:00:00,83.69,83.96,83.59,83.92,21986.0,77.3249,77.5743,77.2325,77.5374,21986.0
2018-10-16 13:30:00,83.92,84.12,83.81,83.84,21459.0,77.5374,77.7221,77.4357,77.4634,21459.0
2018-10-16 14:00:00,83.83,84.11,83.83,84.11,21694.0,77.4542,77.7129,77.4542,77.7129,21694.0
2018-10-16 14:30:00,84.09,84.11,83.77,83.85,23125.0,77.6944,77.7129,77.3988,77.4727,23125.0
2018-10-16 15:00:00,83.79,84.2,83.73,84.15,31898.0,77.4172,77.7961,77.3618,77.7499,31898.0
2018-10-16 15:30:00,84.15,84.58,84.1,84.46,96847.0,77.7499,78.1472,77.7037,78.0363,96847.0
2018-10-17 09:30:00,84.87,84.87,83.5,84.34,53848.0,78.4151,78.4151,77.1493,77.9254,53848.0
2018-10-17 10:00:00,84.34,84.37,83.92,84.07,25824.0,77.9254,77.9531,77.5374,77.676,25824.0
2018-10-17 10:30:00,84.03,84.08,83.69,83.93,30270.0,77.639,77.6852,77.3249,77.5466,30270.0
2018-10-17 11:00:00,83.88,84.11,83.75,84.07,24508.0,77.5004,77.7129,77.3803,77.676,24508.0
2018-10-17 11:30:00,84.12,84.13,83.73,83.82,22792.0,77.7221,77.7314,77.3618,77.445,22792.0
2018-10-17 12:00:00,83.82,83.97,83.65,83.76,22494.0,77.445,77.5836,77.2879,77.3895,22494.0
2018-10-17 12:30:00,83.76,83.76,83.53,83.64,26300.0,77.3895,77.3895,77.177,77.2787,26300.0
2018-10-17 13:00:00,83.66,84.07,83.55,83.61,24991.0,77.2971,77.676,77.1955,77.2509,24991.0
2018-10-17 13:30:00,83.57,83.77,83.51,83.58,33712.0,77.214,77.3988,77.1585,77.2232,33712.0
2018-10-17 14:00:00,83.55,83.56,83.11,83.14,27927.0,77.1955,77.2047,76.789,76.8167,27927.0
2018-10-17 14:30:00,83.15,83.61,83.14,83.53,28017.0,76.8259,77.2509,76.8167,77.177,28017.0
2018-10-17 15:00:00,83.6,83.79,83.47,83.74,31064.0,77.2417,77.4172,77.1216,77.371,31064.0
2018-10-17 15:30:00,83.77,83.95,83.63,83.91,80304.0,77.3988,77.5651,77.2694,77.5281,80304.0
2018-10-18 09:30:00,83.77,84.0,83.18,83.6,17972.0,77.3988,77.6113,76.8536,77.2417,17972.0
2018-10-18 10:00:00,83.67,84.32,83.63,84.27,22035.0,77.3064,77.9069,77.2694,77.8607,22035.0
2018-10-18 10:30:00,84.19,84.48,84.07,84.41,19643.0,77.7868,78.0548,77.676,77.9901,19643.0
2018-10-18 11:00:00,84.41,84.45,83.85,83.85,17909.0,77.9901,78.027,77.4727,77.4727,17909.0
2018-10-18 11:30:00,83.74,83.86,83.32,83.38,17229.0,77.371,77.4819,76.983,77.0384,17229.0
2018-10-18 12:00:00,83.4,83.6,83.34,83.6,8840.0,77.0569,77.2417,77.0015,77.2417,8840.0
2018-10-18 12:30:00,83.57,83.62,83.47,83.49,10446.0,77.214,77.2602,77.1216,77.1401,10446.0
2018-10-18 13:00:00,83.45,83.48,83.03,83.04,18756.0,77.1031,77.1308,76.715,76.7243,18756.0
2018-10-18 13:30:00,83.16,83.17,82.54,82.96,32494.0,76.8352,76.8444,76.2623,76.6504,32494.0
2018-10-18 14:00:00,82.92,83.23,82.89,83.07,18499.0,76.6134,76.8998,76.5857,76.752,18499.0
2018-10-18 14:30:00,83.14,83.57,83.08,83.53,25646.0,76.8167,77.214,76.7612,77.177,25646.0
2018-10-18 15:00:00,83.52,83.54,83.12,83.5,30443.0,77.1678,77.1863,76.7982,77.1493,30443.0
2018-10-18 15:30:00,83.46,83.66,83.23,83.34,56003.0,77.1123,77.2971,76.8998,77.0015,56003.0
2018-10-19 09:30:00,83.37,83.75,83.0,83.22,43215.0,77.0292,77.3803,76.6873,76.8906,43215.0
2018-10-19 10:00:00,83.17,83.23,82.93,83.19,67417.0,76.8444,76.8998,76.6227,76.8629,67417.0
2018-10-19 10:30:00,83.18,83.24,82.6,82.65,69746.0,76.8536,76.9091,76.3178,76.3639,69746.0
2018-10-19 11:00:00,82.73,83.16,82.35,82.35,55057.0,76.4379,76.8352,76.0868,76.0868,55057.0
2018-10-19 11:30:00,82.36,82.36,81.69,81.69,47268.0,76.096,76.096,75.477,75.477,47268.0
2018-10-19 12:00:00,81.83,82.01,80.63,80.69,109650.0,75.6063,75.7726,74.4976,74.553,109650.0
2018-10-19 12:30:00,80.69,81.67,80.38,81.54,102306.0,74.553,75.4585,74.2666,75.3384,102306.0
2018-10-19 13:00:00,81.45,81.47,81.12,81.32,26371.0,75.2552,75.2737,74.9503,75.1351,26371.0
2018-10-19 13:30:00,81.4,81.53,81.03,81.03,34716.0,75.209,75.3291,74.8672,74.8672,34716.0
2018-10-19 14:00:00,81.07,81.07,80.54,80.68,71618.0,74.9041,74.9041,74.4144,74.5438,71618.0
2018-10-19 14:30:00,80.7,81.03,80.5,80.5,52877.0,74.5623,74.8672,74.3775,74.3775,52877.0
2018-10-19 15:00:00,80.57,80.81,80.5,80.79,49101.0,74.4421,74.6639,74.3775,74.6454,49101.0
2018-10-19 15:30:00,80.77,80.82,80.47,80.7,123484.0,74.6269,74.6731,74.3498,74.5623,123484.0
2018-10-22 09:30:00,80.94,82.14,80.79,81.3,17218.0,74.784,75.8927,74.6454,75.1166,17218.0
2018-10-22 10:00:00,81.26,81.66,81.17,81.49,59252.0,75.0797,75.4492,74.9965,75.2922,59252.0
2018-10-22 10:30:00,81.51,82.46,81.44,82.36,19042.0,75.3107,76.1884,75.246,76.096,19042.0
2018-10-22 11:00:00,82.32,82.61,82.18,82.39,30039.0,76.059,76.327,75.9297,76.1237,30039.0
2018-10-22 11:30:00,82.37,82.47,82.2,82.27,10500.0,76.1052,76.1976,75.9482,76.0129,10500.0
2018-10-22 12:00:00,82.26,82.37,81.87,81.94,12441.0,76.0036,76.1052,75.6433,75.7079,12441.0
2018-10-22 12:30:00,82.0,82.54,81.98,82.51,23010.0,75.7634,76.2623,75.7449,76.2346,23010.0
2018-10-22 13:00:00,82.51,82.69,82.35,82.43,21498.0,76.2346,76.4009,76.0868,76.1607,21498.0
2018-10-22 13:30:00,82.4,82.7,82.39,82.53,19250.0,76.133,76.4101,76.1237,76.2531,19250.0
2018-10-22 14:00:00,82.49,82.62,82.45,82.48,31616.0,76.2161,76.3362,76.1792,76.2069,31616.0
2018-10-22 14:30:00,82.5,82.77,82.41,82.42,37188.0,76.2254,76.4748,76.1422,76.1514,37188.0
2018-10-22 15:00:00,82.43,82.61,82.41,82.48,45440.0,76.1607,76.327,76.1422,76.2069,45440.0
2018-10-22 15:30:00,82.49,82.69,82.13,82.14,74075.0,76.2161,76.4009,75.8835,75.8927,74075.0
2018-10-23 09:30:00,81.04,81.15,80.43,80.81,30447.0,74.8764,74.978,74.3128,74.6639,30447.0
2018-10-23 10:00:00,80.71,80.86,80.02,80.77,77809.0,74.5715,74.7101,73.934,74.6269,77809.0
2018-10-23 10:30:00,80.76,81.13,80.64,81.0,53096.0,74.6177,74.9596,74.5068,74.8394,53096.0
2018-10-23 11:00:00,80.98,81.42,80.88,81.41,37817.0,74.821,75.2275,74.7286,75.2183,37817.0
2018-10-23 11:30:00,81.4,81.44,81.19,81.28,27948.0,75.209,75.246,75.015,75.0981,27948.0
2018-10-23 12:00:00,81.35,81.93,81.31,81.91,18188.0,75.1628,75.6987,75.1259,75.6802,18188.0
2018-10-23 12:30:00,81.95,82.44,81.92,82.37,28424.0,75.7172,76.1699,75.6895,76.1052,28424.0
2018-10-23 13:00:00,82.35,82.76,82.33,82.67,39491.0,76.0868,76.4656,76.0683,76.3824,39491.0
2018-10-23 13:30:00,82.64,82.92,82.64,82.76,47850.0,76.3547,76.6134,76.3547,76.4656,47850.0
2018-10-23 14:00:00,82.76,83.18,82.73,83.0,51324.0,76.4656,76.8536,76.4379,76.6873,51324.0
2018-10-23 14:30:00,83.0,83.24,83.0,83.22,47963.0,76.6873,76.9091,76.6873,76.8906,47963.0
2018-10-23 15:00:00,83.2,83.44,83.12,83.31,55731.0,76.8721,77.0939,76.7982,76.9738,55731.0
2018-10-23 15:30:00,83.31,83.4,83.1,83.15,179666.0,76.9738,77.0569,76.7797,76.8259,179666.0
2018-10-24 09:30:00,83.01,83.42,82.38,82.56,40880.0,76.6966,77.0754,76.1145,76.2808,40880.0
2018-10-24 10:00:00,82.6,82.97,82.34,82.79,28982.0,76.3178,76.6596,76.0775,76.4933,28982.0
2018-10-24 10:30:00,82.79,83.09,82.76,82.94,29111.0,76.4933,76.7705,76.4656,76.6319,29111.0
2018-10-24 11:00:00,82.94,82.98,81.93,81.93,38249.0,76.6319,76.6689,75.6987,75.6987,38249.0
2018-10-24 11:30:00,81.94,82.42,81.81,82.42,33983.0,75.7079,76.1514,75.5878,76.1514,33983.0
2018-10-24 12:00:00,82.39,82.55,82.33,82.43,44904.0,76.1237,76.2716,76.0683,76.1607,44904.0
2018-10-24 12:30:00,82.37,82.44,82.02,82.41,129345.0,76.1052,76.1699,75.7819,76.1422,129345.0
2018-10-24 13:00:00,82.38,82.38,82.0,82.03,70394.0,76.1145,76.1145,75.7634,75.7911,70394.0
2018-10-24 13:30:00,82.0,82.12,81.39,81.42,38939.0,75.7634,75.8743,75.1998,75.2275,38939.0
2018-10-24 14:00:00,81.38,81.44,81.03,81.32,29458.0,75.1905,75.246,74.8672,75.1351,29458.0
2018-10-24 14:30:00,81.35,81.4,80.89,81.15,90913.0,75.1628,75.209,74.7378,74.978,90913.0
2018-10-24 15:00:00,81.09,81.63,80.87,81.01,83383.0,74.9226,75.4215,74.7193,74.8487,83383.0
2018-10-24 15:30:00,81.02,81.2,80.44,80.47,170256.0,74.8579,75.0242,74.322,74.3498,170256.0
2018-10-25 09:30:00,81.13,81.46,80.55,80.92,60922.0,74.9596,75.2645,74.4237,74.7655,60922.0
2018-10-25 10:00:00,80.97,81.06,80.35,80.75,50999.0,74.8117,74.8949,74.2389,74.6085,50999.0
2018-10-25 10:30:00,80.8,81.77,80.79,81.69,44707.0,74.6547,75.5509,74.6454,75.477,44707.0
2018-10-25 11:00:00,81.63,81.8,81.15,81.58,16301.0,75.4215,75.5786,74.978,75.3753,16301.0
2018-10-25 11:30:00,81.67,81.73,81.03,81.06,20554.0,75.4585,75.5139,74.8672,74.8949,20554.0
2018-10-25 12:00:00,81.06,81.11,80.26,80.52,44720.0,74.8949,74.9411,74.1557,74.3959,44720.0
2018-10-25 12:30:00,80.6,80.82,80.5,80.76,23490.0,74.4699,74.6731,74.3775,74.6177,23490.0
2018-10-25 13:00:00,80.79,80.85,80.45,80.75,25040.0,74.6454,74.7009,74.3313,74.6085,25040.0
2018-10-25 13:30:00,80.73,80.99,80.64,80.99,33113.0,74.59,74.8302,74.5068,74.8302,33113.0
2018-10-25 14:00:00,80.93,81.47,80.81,81.36,44998.0,74.7748,75.2737,74.6639,75.1721,44998.0
2018-10-25 14:30:00,81.34,81.58,81.2,81.5,37164.0,75.1536,75.3753,75.0242,75.3014,37164.0
2018-10-25 15:00:00,81.48,81.49,81.26,81.36,52670.0,75.2829,75.2922,75.0797,75.1721,52670.0
2018-10-25 15:30:00,81.41,81.48,80.82,81.02,125878.0,75.2183,75.2829,74.6731,74.8579,125878.0
2018-10-26 09:30:00,79.93,80.87,78.94,79.57,25871.0,73.8508,74.7193,72.9361,73.5182,25871.0
2018-10-26 10:00:00,79.57,79.78,79.11,79.64,34142.0,73.5182,73.7122,73.0932,73.5829,34142.0
2018-10-26 10:30:00,79.6,79.84,79.0,79.0,39500.0,73.5459,73.7677,72.9916,72.9916,39500.0
2018-10-26 11:00:00,79.07,80.2,78.74,80.09,38392.0,73.0562,74.1003,72.7513,73.9987,38392.0
2018-10-26 11:30:00,80.15,80.28,79.64,79.83,26084.0,74.0541,74.1742,73.5829,73.7584,26084.0
2018-10-26 12:00:00,79.89,79.98,79.66,79.73,59331.0,73.8139,73.897,73.6014,73.666,59331.0
2018-10-26 12:30:00,79.72,80.79,79.65,80.56,41262.0,73.6568,74.6454,73.5921,74.4329,41262.0
2018-10-26 13:00:00,80.59,80.91,80.42,80.43,32367.0,74.4606,74.7563,74.3036,74.3128,32367.0
2018-10-26 13:30:00,80.4,80.4,79.92,80.27,28173.0,74.2851,74.2851,73.8416,74.165,28173.0
2018-10-26 14:00:00,80.23,80.36,79.78,79.92,50215.0,74.128,74.2481,73.7122,73.8416,50215.0
2018-10-26 14:30:00,79.95,80.1,79.51,79.51,42290.0,73.8693,74.0079,73.4628,73.4628,42290.0
2018-10-26 15:00:00,79.51,79.71,79.22,79.45,64232.0,73.4628,73.6476,73.1948,73.4073,64232.0
2018-10-26 15:30:00,79.46,80.01,79.34,79.64,111664.0,73.4166,73.9247,73.3057,73.5829,111664.0
2018-10-29 09:30:00,80.43,81.36,80.16,80.66,23393.0,74.3128,75.1721,74.0633,74.5253,23393.0
2018-10-29 10:00:00,80.88,81.54,80.56,81.53,61263.0,74.7286,75.3384,74.4329,75.3291,61263.0
2018-10-29 10:30:00,81.34,81.94,81.29,81.44,39341.0,75.1536,75.7079,75.1074,75.246,39341.0
2018-10-29 11:00:00,81.37,81.43,80.48,80.86,28966.0,75.1813,75.2367,74.359,74.7101,28966.0
2018-10-29 11:30:00,80.92,81.25,80.54,80.69,20865.0,74.7655,75.0704,74.4144,74.553,20865.0
2018-10-29 12:00:00,80.64,80.73,80.25,80.37,30170.0,74.5068,74.59,74.1465,74.2574,30170.0
2018-10-29 12:30:00,80.39,80.86,80.32,80.38,34547.0,74.2758,74.7101,74.2112,74.2666,34547.0
2018-10-29 13:00:00,80.34,80.59,80.29,80.34,46229.0,74.2296,74.4606,74.1834,74.2296,46229.0
2018-10-29 13:30:00,80.34,80.66,80.3,80.43,26375.0,74.2296,74.5253,74.1927,74.3128,26375.0
2018-10-29 14:00:00,80.4,80.44,79.73,79.83,29031.0,74.2851,74.322,73.666,73.7584,29031.0
2018-10-29 14:30:00,79.83,80.02,79.63,79.8,32985.0,73.7584,73.934,73.5736,73.7307,32985.0
2018-10-29 15:00:00,79.76,79.76,78.81,78.84,60937.0,73.6938,73.6938,72.816,72.8437,60937.0
2018-10-29 15:30:00,78.8,78.85,77.75,78.58,217957.0,72.8068,72.853,71.8366,72.6035,217957.0
2018-10-30 09:30:00,78.84,80.11,78.61,79.89,64442.0,72.8437,74.0171,72.6312,73.8139,64442.0
2018-10-30 10:00:00,79.91,80.23,79.65,79.75,30628.0,73.8323,74.128,73.5921,73.6845,30628.0
2018-10-30 10:30:00,79.72,80.44,79.26,79.6,49989.0,73.6568,74.322,73.2318,73.5459,49989.0
2018-10-30 11:00:00,79.6,80.45,79.59,80.45,36562.0,73.5459,74.3313,73.5367,74.3313,36562.0
2018-10-30 11:30:00,80.38,80.77,80.27,80.49,37321.0,74.2666,74.6269,74.165,74.3682,37321.0
2018-10-30 12:00:00,80.52,80.75,80.29,80.66,30451.0,74.3959,74.6085,74.1834,74.5253,30451.0
2018-10-30 12:30:00,80.66,80.98,80.45,80.59,42217.0,74.5253,74.821,74.3313,74.4606,42217.0
2018-10-30 13:00:00,80.59,80.65,79.96,80.09,43807.0,74.4606,74.5161,73.8785,73.9987,43807.0
2018-10-30 13:30:00,80.06,80.06,79.53,80.06,52281.0,73.9709,73.9709,73.4812,73.9709,52281.0
2018-10-30 14:00:00,80.1,80.13,79.39,79.52,53268.0,74.0079,74.0356,73.3519,73.472,53268.0
2018-10-30 14:30:00,79.56,80.13,79.46,80.04,67937.0,73.509,74.0356,73.4166,73.9525,67937.0
2018-10-30 15:00:00,80.03,80.37,79.86,80.21,93646.0,73.9432,74.2574,73.7861,74.1095,93646.0
2018-10-30 15:30:00,80.2,80.51,80.02,80.26,230568.0,74.1003,74.3867,73.934,74.1557,230568.0
2018-10-31 09:30:00,85.32,88.37,84.0,87.23,194743.0,78.8309,81.6489,77.6113,80.5956,194743.0
2018-10-31 10:00:00,87.54,89.47,87.31,89.13,213598.0,80.882,82.6652,80.6695,82.3511,213598.0
2018-10-31 10:30:00,89.13,89.83,87.49,87.97,116953.0,82.3511,82.9979,80.8358,81.2793,116953.0
2018-10-31 11:00:00,88.03,89.72,87.26,88.82,184060.0,81.3348,82.8962,80.6233,82.0647,184060.0
2018-10-31 11:30:00,88.82,89.55,87.48,87.96,136437.0,82.0647,82.7392,80.8266,81.2701,136437.0
2018-10-31 12:00:00,88.0,89.95,87.54,89.88,241521.0,81.307,83.1087,80.882,83.0441,241521.0
2018-10-31 12:30:00,89.8,90.77,89.8,90.32,196000.0,82.9701,83.8664,82.9701,83.4506,196000.0
2018-10-31 13:00:00,90.34,90.5,89.88,90.08,105805.0,83.4691,83.6169,83.0441,83.2289,105805.0
2018-10-31 13:30:00,90.06,91.89,90.0,91.11,173767.0,83.2104,84.9012,83.1549,84.1805,173767.0
2018-10-31 14:00:00,91.11,91.78,91.03,91.55,153281.0,84.1805,84.7996,84.1066,84.587,153281.0
2018-10-31 14:30:00,91.55,92.18,90.73,90.94,215026.0,84.587,85.1691,83.8294,84.0234,215026.0
2018-10-31 15:00:00,90.92,90.93,89.62,89.97,318960.0,84.005,84.0142,82.8038,83.1272,318960.0
2018-10-31 15:30:00,90.0,90.18,89.14,90.0,507361.0,83.1549,83.3212,82.3603,83.1549,507361.0
2018-11-01 09:30:00,89.51,91.0,89.03,90.37,128483.0,82.7022,84.0789,82.2587,83.4968,128483.0
2018-11-01 10:00:00,90.47,91.94,90.35,91.88,79826.0,83.5892,84.9474,83.4783,84.892,79826.0
2018-11-01 10:30:00,91.77,92.03,90.79,90.99,130460.0,84.7903,85.0305,83.8849,84.0696,130460.0
2018-11-01 11:00:00,91.0,91.39,90.69,91.06,69591.0,84.0789,84.4392,83.7925,84.1343,69591.0
2018-11-01 11:30:00,91.11,91.46,90.84,91.12,41136.0,84.1805,84.5039,83.931,84.1898,41136.0
2018-11-01 12:00:00,91.04,91.2,90.57,90.64,33265.0,84.1158,84.2637,83.6816,83.7463,33265.0
2018-11-01 12:30:00,90.67,90.68,90.24,90.54,44634.0,83.774,83.7832,83.3767,83.6539,44634.0
2018-11-01 13:00:00,90.57,90.77,90.36,90.46,40850.0,83.6816,83.8664,83.4876,83.58,40850.0
2018-11-01 13:30:00,90.45,90.56,90.25,90.5,25607.0,83.5707,83.6723,83.3859,83.6169,25607.0
2018-11-01 14:00:00,90.5,90.57,89.75,89.85,49713.0,83.6169,83.6816,82.924,83.0163,49713.0
2018-11-01 14:30:00,89.87,90.09,89.41,89.97,47597.0,83.0348,83.2381,82.6098,83.1272,47597.0
2018-11-01 15:00:00,89.96,90.09,89.73,90.09,51363.0,83.118,83.2381,82.9055,83.2381,51363.0
2018-11-01 15:30:00,90.07,90.1,89.19,89.22,235758.0,83.2196,83.2473,82.4065,82.4343,235758.0
2018-11-02 09:30:00,89.65,90.15,89.24,89.61,55300.0,82.8316,83.2935,82.4527,82.7946,55300.0
2018-11-02 10:00:00,89.65,89.71,89.3,89.48,34664.0,82.8316,82.887,82.5082,82.6745,34664.0
2018-11-02 10:30:00,89.45,89.47,89.02,89.44,48958.0,82.6468,82.6652,82.2495,82.6375,48958.0
2018-11-02 11:00:00,89.46,89.46,88.65,88.92,61021.0,82.656,82.656,81.9076,82.1571,61021.0
2018-11-02 11:30:00,88.98,89.19,88.39,88.97,68502.0,82.2125,82.4065,81.6674,82.2033,68502.0
2018-11-02 12:00:00,89.05,89.05,88.46,88.81,48496.0,82.2772,82.2772,81.7321,82.0554,48496.0
2018-11-02 12:30:00,88.86,88.9,87.95,88.03,54414.0,82.1016,82.1386,81.2609,81.3348,54414.0
2018-11-02 13:00:00,88.02,88.25,87.88,88.06,46957.0,81.3255,81.538,81.1962,81.3625,46957.0
2018-11-02 13:30:00,88.06,88.28,87.96,88.18,69860.0,81.3625,81.5658,81.2701,81.4734,69860.0
2018-11-02 14:00:00,88.19,88.19,87.45,88.04,69349.0,81.4826,81.4826,80.7989,81.344,69349.0
2018-11-02 14:30:00,88.04,88.17,87.58,88.15,72611.0,81.344,81.4641,80.919,81.4456,72611.0
2018-11-02 15:00:00,88.16,88.21,87.51,88.07,104853.0,81.4549,81.5011,80.8543,81.3717,104853.0
2018-11-02 15:30:00,88.06,88.15,87.72,88.05,261419.0,81.3625,81.4456,81.0483,81.3532,261419.0
2018-11-05 09:30:00,88.16,88.25,86.66,87.55,35216.0,81.4549,81.538,80.069,80.8913,35216.0
2018-11-05 10:00:00,87.48,87.55,86.74,87.27,51123.0,80.8266,80.8913,80.1429,80.6326,51123.0
2018-11-05 10:30:00,87.35,88.12,87.27,88.12,54195.0,80.7065,81.4179,80.6326,81.4179,54195.0
2018-11-05 11:00:00,88.12,88.27,87.46,87.53,64850.0,81.4179,81.5565,80.8081,80.8728,64850.0
2018-11-05 11:30:00,87.53,88.16,87.29,88.16,52404.0,80.8728,81.4549,80.651,81.4549,52404.0
2018-11-05 12:00:00,88.15,88.16,87.65,87.65,28966.0,81.4456,81.4549,80.9837,80.9837,28966.0
2018-11-05 12:30:00,87.63,87.63,87.3,87.48,32051.0,80.9652,80.9652,80.6603,80.8266,32051.0
2018-11-05 13:00:00,87.48,87.74,87.42,87.65,31953.0,80.8266,81.0668,80.7712,80.9837,31953.0
2018-11-05 13:30:00,87.65,87.78,87.46,87.75,36408.0,80.9837,81.1038,80.8081,81.0761,36408.0
2018-11-05 14:00:00,87.73,88.31,87.73,88.29,36507.0,81.0576,81.5935,81.0576,81.575,36507.0
2018-11-05 14:30:00,88.27,88.34,87.88,87.91,87604.0,81.5565,81.6212,81.1962,81.2239,87604.0
2018-11-05 15:00:00,87.91,88.04,87.67,87.93,76119.0,81.2239,81.344,81.0021,81.2424,76119.0
2018-11-05 15:30:00,87.94,87.96,87.55,87.68,191740.0,81.2516,81.2701,80.8913,81.0114,191740.0
2018-11-06 09:30:00,87.21,87.9,87.21,87.6,69800.0,80.5771,81.2147,80.5771,80.9375,69800.0
2018-11-06 10:00:00,87.6,87.69,87.3,87.48,100519.0,80.9375,81.0206,80.6603,80.8266,100519.0
2018-11-06 10:30:00,87.48,87.71,87.35,87.37,81791.0,80.8266,81.0391,80.7065,80.725,81791.0
2018-11-06 11:00:00,87.39,87.47,86.91,87.01,103722.0,80.7434,80.8174,80.3,80.3923,103722.0
2018-11-06 11:30:00,87.06,87.2,86.89,87.11,67150.0,80.4385,80.5679,80.2815,80.4847,67150.0
2018-11-06 12:00:00,87.12,87.39,86.95,87.1,59098.0,80.494,80.7434,80.3369,80.4755,59098.0
2018-11-06 12:30:00,87.08,87.55,87.08,87.39,68918.0,80.457,80.8913,80.457,80.7434,68918.0
2018-11-06 13:00:00,87.4,87.44,87.3,87.36,35182.0,80.7527,80.7896,80.6603,80.7157,35182.0
2018-11-06 13:30:00,87.36,87.4,87.3,87.37,50519.0,80.7157,80.7527,80.6603,80.725,50519.0
2018-11-06 14:00:00,87.37,87.38,87.19,87.33,63283.0,80.725,80.7342,80.5587,80.688,63283.0
2018-11-06 14:30:00,87.29,87.81,87.25,87.77,86647.0,80.651,81.1315,80.6141,81.0945,86647.0
2018-11-06 15:00:00,87.77,87.79,87.47,87.72,85242.0,81.0945,81.113,80.8174,81.0483,85242.0
2018-11-06 15:30:00,87.73,88.17,87.68,88.02,174487.0,81.0576,81.4641,81.0114,81.3255,174487.0
2018-11-07 09:30:00,88.81,89.0,87.99,88.52,45575.0,82.0554,82.231,81.2978,81.7875,45575.0
2018-11-07 10:00:00,88.45,89.16,88.45,89.04,40294.0,81.7228,82.3788,81.7228,82.268,40294.0
2018-11-07 10:30:00,89.14,89.75,89.09,89.72,19478.0,82.3603,82.924,82.3141,82.8962,19478.0
2018-11-07 11:00:00,89.68,89.85,89.37,89.69,26066.0,82.8593,83.0163,82.5729,82.8685,26066.0
2018-11-07 11:30:00,89.71,90.35,89.69,90.22,19950.0,82.887,83.4783,82.8685,83.3582,19950.0
2018-11-07 12:00:00,90.23,90.24,89.87,90.02,23311.0,83.3674,83.3767,83.0348,83.1734,23311.0
2018-11-07 12:30:00,90.0,90.33,89.94,90.03,26089.0,83.1549,83.4598,83.0995,83.1827,26089.0
2018-11-07 13:00:00,90.08,90.24,89.87,90.19,22259.0,83.2289,83.3767,83.0348,83.3305,22259.0
2018-11-07 13:30:00,90.14,90.14,89.8,90.13,11711.0,83.2843,83.2843,82.9701,83.275,11711.0
2018-11-07 14:00:00,90.15,90.22,90.04,90.18,26115.0,83.2935,83.3582,83.1919,83.3212,26115.0
2018-11-07 14:30:00,90.17,90.19,89.85,90.06,61356.0,83.312,83.3305,83.0163,83.2104,61356.0
2018-11-07 15:00:00,90.05,90.34,90.05,90.18,92387.0,83.2011,83.4691,83.2011,83.3212,92387.0
2018-11-07 15:30:00,90.16,90.33,90.06,90.19,132122.0,83.3028,83.4598,83.2104,83.3305,132122.0
2018-11-08 09:30:00,90.16,91.04,89.01,90.81,45447.0,83.3028,84.1158,82.2402,83.9033,45447.0
2018-11-08 10:00:00,90.85,91.04,90.62,90.88,41558.0,83.9403,84.1158,83.7278,83.968,41558.0
2018-11-08 10:30:00,90.87,90.88,90.7,90.8,39521.0,83.9588,83.968,83.8017,83.8941,39521.0
2018-11-08 11:00:00,90.85,91.52,90.75,91.41,33175.0,83.9403,84.5593,83.8479,84.4577,33175.0
2018-11-08 11:30:00,91.41,91.5,90.87,90.94,28841.0,84.4577,84.5409,83.9588,84.0234,28841.0
2018-11-08 12:00:00,90.9,91.46,90.77,91.25,31963.0,83.9865,84.5039,83.8664,84.3099,31963.0
2018-11-08 12:30:00,91.24,91.42,91.2,91.26,25908.0,84.3006,84.4669,84.2637,84.3191,25908.0
2018-11-08 13:00:00,91.23,91.4,91.16,91.17,31224.0,84.2914,84.4485,84.2267,84.236,31224.0
2018-11-08 13:30:00,91.13,91.46,91.05,91.43,23038.0,84.199,84.5039,84.1251,84.4762,23038.0
2018-11-08 14:00:00,91.42,91.59,91.14,91.18,34276.0,84.4669,84.624,84.2082,84.2452,34276.0
2018-11-08 14:30:00,91.17,91.45,91.12,91.34,48934.0,84.236,84.4947,84.1898,84.393,48934.0
2018-11-08 15:00:00,91.31,91.45,91.11,91.19,68985.0,84.3653,84.4947,84.1805,84.2544,68985.0
2018-11-08 15:30:00,91.16,91.77,91.07,91.73,139159.0,84.2267,84.7903,84.1436,84.7534,139159.0
2018-11-09 09:30:00,90.61,91.43,90.61,91.26,59246.0,83.7185,84.4762,83.7185,84.3191,59246.0
2018-11-09 10:00:00,91.32,91.33,90.65,90.92,49928.0,84.3745,84.3838,83.7555,84.005,49928.0
2018-11-09 10:30:00,90.96,91.49,90.89,90.97,46579.0,84.0419,84.5316,83.9772,84.0512,46579.0
2018-11-09 11:00:00,91.0,91.02,90.45,90.86,41296.0,84.0789,84.0974,83.5707,83.9495,41296.0
2018-11-09 11:30:00,90.84,91.2,90.75,90.79,24115.0,83.931,84.2637,83.8479,83.8849,24115.0
2018-11-09 12:00:00,90.79,90.93,90.56,90.68,23963.0,83.8849,84.0142,83.6723,83.7832,23963.0
2018-11-09 12:30:00,90.63,91.21,90.61,90.81,27087.0,83.737,84.2729,83.7185,83.9033,27087.0
2018-11-09 13:00:00,90.8,90.92,90.56,90.66,20325.0,83.8941,84.005,83.6723,83.7647,20325.0
2018-11-09 13:30:00,90.67,90.71,90.38,90.38,25484.0,83.774,83.8109,83.506,83.506,25484.0
2018-11-09 14:00:00,90.42,90.52,90.07,90.49,24126.0,83.543,83.6354,83.2196,83.6077,24126.0
2018-11-09 14:30:00,90.51,91.08,90.42,90.99,36760.0,83.6261,84.1528,83.543,84.0696,36760.0
2018-11-09 15:00:00,90.95,91.24,90.76,91.13,34509.0,84.0327,84.3006,83.8571,84.199,34509.0
2018-11-09 15:30:00,91.11,91.27,90.85,91.08,81301.0,84.1805,84.3283,83.9403,84.1528,81301.0
2018-11-12 09:30:00,90.14,91.24,89.66,89.94,53210.0,83.2843,84.3006,82.8408,83.0995,53210.0
2018-11-12 10:00:00,90.02,90.18,89.68,89.95,38940.0,83.1734,83.3212,82.8593,83.1087,38940.0
2018-11-12 10:30:00,89.91,89.94,89.1,89.14,42038.0,83.0718,83.0995,82.3234,82.3603,42038.0
2018-11-12 11:00:00,89.1,89.13,88.53,88.82,39621.0,82.3234,82.3511,81.7967,82.0647,39621.0
2018-11-12 11:30:00,88.81,89.36,88.72,89.34,31394.0,82.0554,82.5636,81.9723,82.5451,31394.0
2018-11-12 12:00:00,89.34,89.79,89.34,89.62,22595.0,82.5451,82.9609,82.5451,82.8038,22595.0
2018-11-12 12:30:00,89.65,89.65,89.43,89.54,16449.0,82.8316,82.8316,82.6283,82.7299,16449.0
2018-11-12 13:00:00,89.54,89.58,88.76,88.89,17886.0,82.7299,82.7669,82.0092,82.1294,17886.0
2018-11-12 13:30:00,88.87,89.56,88.79,89.45,24518.0,82.1109,82.7484,82.037,82.6468,24518.0
2018-11-12 14:00:00,89.42,90.06,89.3,89.48,28378.0,82.619,83.2104,82.5082,82.6745,28378.0
2018-11-12 14:30:00,89.56,90.02,89.51,89.62,22912.0,82.7484,83.1734,82.7022,82.8038,22912.0
2018-11-12 15:00:00,89.64,89.86,89.43,89.79,27272.0,82.8223,83.0256,82.6283,82.9609,27272.0
2018-11-12 15:30:00,89.8,89.83,89.12,89.16,85648.0,82.9701,82.9979,82.3419,82.3788,85648.0
2018-11-13 09:30:00,89.35,89.94,89.12,89.23,18120.0,82.5544,83.0995,82.3419,82.4435,18120.0
2018-11-13 10:00:00,89.26,89.77,88.86,88.91,33455.0,82.4712,82.9424,82.1016,82.1478,33455.0
2018-11-13 10:30:00,88.91,89.95,88.87,89.34,74112.0,82.1478,83.1087,82.1109,82.5451,74112.0
2018-11-13 11:00:00,89.39,90.12,89.37,90.11,27982.0,82.5913,83.2658,82.5729,83.2566,27982.0
2018-11-13 11:30:00,90.08,90.18,89.38,89.41,12680.0,83.2289,83.3212,82.5821,82.6098,12680.0
2018-11-13 12:00:00,89.47,89.99,89.47,89.78,16103.0,82.6652,83.1457,82.6652,82.9517,16103.0
2018-11-13 12:30:00,89.69,89.77,89.23,89.39,12149.0,82.8685,82.9424,82.4435,82.5913,12149.0
2018-11-13 13:00:00,89.39,89.67,89.39,89.51,14852.0,82.5913,82.85,82.5913,82.7022,14852.0
2018-11-13 13:30:00,89.56,89.71,89.37,89.38,13352.0,82.7484,82.887,82.5729,82.5821,13352.0
2018-11-13 14:00:00,89.43,89.43,88.78,89.13,22157.0,82.6283,82.6283,82.0277,82.3511,22157.0
2018-11-13 14:30:00,89.11,89.39,88.94,89.19,33774.0,82.3326,82.5913,82.1756,82.4065,33774.0
2018-11-13 15:00:00,89.18,89.46,89.1,89.45,32557.0,82.3973,82.656,82.3234,82.6468,32557.0
2018-11-13 15:30:00,89.41,89.76,89.13,89.62,125595.0,82.6098,82.9332,82.3511,82.8038,125595.0
2018-11-14 09:30:00,90.14,90.54,89.14,89.47,82278.0,83.2843,83.6539,82.3603,82.6652,82278.0
2018-11-14 10:00:00,89.52,89.99,89.36,89.94,41550.0,82.7114,83.1457,82.5636,83.0995,41550.0
2018-11-14 10:30:00,89.84,90.43,89.53,89.76,39309.0,83.0071,83.5522,82.7207,82.9332,39309.0
2018-11-14 11:00:00,89.83,89.97,89.53,89.63,26743.0,82.9979,83.1272,82.7207,82.8131,26743.0
2018-11-14 11:30:00,89.55,89.58,89.24,89.41,26396.0,82.7392,82.7669,82.4527,82.6098,26396.0
2018-11-14 12:00:00,89.49,89.53,88.97,89.32,33316.0,82.6837,82.7207,82.2033,82.5267,33316.0
2018-11-14 12:30:00,89.23,89.27,88.46,88.46,36348.0,82.4435,82.4805,81.7321,81.7321,36348.0
2018-11-14 13:00:00,88.52,88.78,88.36,88.41,32596.0,81.7875,82.0277,81.6397,81.6859,32596.0
2018-11-14 13:30:00,88.45,88.48,87.83,88.18,41058.0,81.7228,81.7505,81.15,81.4734,41058.0
2018-11-14 14:00:00,88.13,88.36,87.67,88.2,50711.0,81.4272,81.6397,81.0021,81.4918,50711.0
2018-11-14 14:30:00,88.16,88.36,87.73,88.34,66092.0,81.4549,81.6397,81.0576,81.6212,66092.0
2018-11-14 15:00:00,88.31,88.51,88.05,88.11,94023.0,81.5935,81.7783,81.3532,81.4087,94023.0
2018-11-14 15:30:00,88.11,88.15,87.2,87.23,170106.0,81.4087,81.4456,80.5679,80.5956,170106.0
2018-11-15 09:30:00,87.1,87.2,86.53,86.77,41778.0,80.4755,80.5679,79.9489,80.1706,41778.0
2018-11-15 10:00:00,86.8,87.05,86.38,86.76,31755.0,80.1983,80.4293,79.8103,80.1614,31755.0
2018-11-15 10:30:00,86.68,87.23,86.42,87.05,35171.0,80.0874,80.5956,79.8472,80.4293,35171.0
2018-11-15 11:00:00,87.11,87.97,87.05,87.76,21857.0,80.4847,81.2793,80.4293,81.0853,21857.0
2018-11-15 11:30:00,87.76,88.21,87.75,88.1,18596.0,81.0853,81.5011,81.0761,81.3994,18596.0
2018-11-15 12:00:00,88.17,88.25,87.81,87.94,17624.0,81.4641,81.538,81.1315,81.2516,17624.0
2018-11-15 12:30:00,87.94,87.97,87.28,87.45,29072.0,81.2516,81.2793,80.6418,80.7989,29072.0
2018-11-15 13:00:00,87.51,88.17,87.26,88.13,24738.0,80.8543,81.4641,80.6233,81.4272,24738.0
2018-11-15 13:30:00,88.18,88.24,87.83,88.17,28976.0,81.4734,81.5288,81.15,81.4641,28976.0
2018-11-15 14:00:00,88.16,88.42,88.0,88.42,21488.0,81.4549,81.6951,81.307,81.6951,21488.0
2018-11-15 14:30:00,88.42,88.58,88.26,88.41,63099.0,81.6951,81.8429,81.5473,81.6859,63099.0
2018-11-15 15:00:00,88.42,88.43,87.75,88.11,70723.0,81.6951,81.7043,81.0761,81.4087,70723.0
2018-11-15 15:30:00,88.07,88.65,88.07,88.58,133396.0,81.3717,81.9076,81.3717,81.8429,133396.0
2018-11-16 09:30:00,87.84,90.1,87.25,88.59,38683.0,81.1592,83.2473,80.6141,81.8522,38683.0
2018-11-16 10:00:00,88.65,88.82,88.29,88.66,32626.0,81.9076,82.0647,81.575,81.9169,32626.0
2018-11-16 10:30:00,88.64,88.97,88.35,88.51,31219.0,81.8984,82.2033,81.6304,81.7783,31219.0
2018-11-16 11:00:00,88.55,88.59,88.24,88.29,27138.0,81.8152,81.8522,81.5288,81.575,27138.0
2018-11-16 11:30:00,88.31,88.53,88.13,88.27,34402.0,81.5935,81.7967,81.4272,81.5565,34402.0
2018-11-16 12:00:00,88.22,88.61,88.09,88.39,14791.0,81.5103,81.8707,81.3902,81.6674,14791.0
2018-11-16 12:30:00,88.35,89.15,88.27,88.82,21068.0,81.6304,82.3696,81.5565,82.0647,21068.0
2018-11-16 13:00:00,88.95,88.95,88.5,88.66,21719.0,82.1848,82.1848,81.769,81.9169,21719.0
2018-11-16 13:30:00,88.7,89.04,88.53,88.93,22863.0,81.9538,82.268,81.7967,82.1663,22863.0
2018-11-16 14:00:00,88.87,89.29,88.86,89.29,27472.0,82.1109,82.4989,82.1016,82.4989,27472.0
2018-11-16 14:30:00,89.26,89.59,89.19,89.52,32527.0,82.4712,82.7761,82.4065,82.7114,32527.0
2018-11-16 15:00:00,89.55,89.76,89.42,89.68,40423.0,82.7392,82.9332,82.619,82.8593,40423.0
2018-11-16 15:30:00,89.66,89.7,89.32,89.43,90487.0,82.8408,82.8778,82.5267,82.6283,90487.0
2018-11-19 09:30:00,89.34,89.9,88.96,89.4,33383.0,82.5451,83.0625,82.194,82.6006,33383.0
2018-11-19 10:00:00,89.2,89.43,88.55,88.75,18405.0,82.4158,82.6283,81.8152,82.0,18405.0
2018-11-19 10:30:00,88.7,89.43,88.51,89.16,24158.0,81.9538,82.6283,81.7783,82.3788,24158.0
2018-11-19 11:00:00,89.29,89.39,88.76,89.01,21360.0,82.4989,82.5913,82.0092,82.2402,21360.0
2018-11-19 11:30:00,88.92,88.94,88.33,88.69,17962.0,82.1571,82.1756,81.612,81.9446,17962.0
2018-11-19 12:00:00,88.59,88.74,88.13,88.33,19789.0,81.8522,81.9908,81.4272,81.612,19789.0
2018-11-19 12:30:00,88.39,88.39,87.95,88.22,18743.0,81.6674,81.6674,81.2609,81.5103,18743.0
2018-11-19 13:00:00,88.28,88.32,87.9,88.21,15410.0,81.5658,81.6027,81.2147,81.5011,15410.0
2018-11-19 13:30:00,88.21,88.54,88.02,88.16,21945.0,81.5011,81.806,81.3255,81.4549,21945.0
2018-11-19 14:00:00,88.16,88.19,87.72,87.87,20436.0,81.4549,81.4826,81.0483,81.1869,20436.0
2018-11-19 14:30:00,87.87,88.11,87.46,88.0,23355.0,81.1869,81.4087,80.8081,81.307,23355.0
2018-11-19 15:00:00,87.96,88.29,87.89,88.1,31008.0,81.2701,81.575,81.2054,81.3994,31008.0
2018-11-19 15:30:00,88.15,88.19,87.6,87.87,89698.0,81.4456,81.4826,80.9375,81.1869,89698.0
2018-11-20 09:30:00,86.0,87.41,85.2,86.11,72550.0,79.4592,80.7619,78.72,79.5608,72550.0
2018-11-20 10:00:00,86.18,86.6,85.85,86.32,79530.0,79.6255,80.0135,79.3206,79.7548,79530.0
2018-11-20 10:30:00,86.26,86.61,86.09,86.61,76142.0,79.6994,80.0228,79.5423,80.0228,76142.0
2018-11-20 11:00:00,86.57,86.72,85.8,85.9,56596.0,79.9858,80.1244,79.2744,79.3668,56596.0
2018-11-20 11:30:00,85.87,87.13,85.85,86.87,41430.0,79.339,80.5032,79.3206,80.263,41430.0
2018-11-20 12:00:00,86.92,87.11,86.63,86.83,18313.0,80.3092,80.4847,80.0412,80.226,18313.0
2018-11-20 12:30:00,86.8,86.92,86.42,86.47,18619.0,80.1983,80.3092,79.8472,79.8934,18619.0
2018-11-20 13:00:00,86.49,86.68,85.84,86.05,35930.0,79.9119,80.0874,79.3113,79.5054,35930.0
2018-11-20 13:30:00,86.05,86.37,85.88,86.04,26774.0,79.5054,79.801,79.3483,79.4961,26774.0
2018-11-20 14:00:00,86.03,86.18,85.69,85.89,32746.0,79.4869,79.6255,79.1727,79.3575,32746.0
2018-11-20 14:30:00,85.88,86.24,85.88,86.03,27131.0,79.3483,79.6809,79.3483,79.4869,27131.0
2018-11-20 15:00:00,85.98,86.11,85.6,85.93,35821.0,79.4407,79.5608,79.0896,79.3945,35821.0
2018-11-20 15:30:00,85.96,86.16,85.8,86.02,99130.0,79.4222,79.607,79.2744,79.4776,99130.0
2018-11-21 09:30:00,86.79,87.64,85.47,87.4,46324.0,80.1891,80.9744,78.9695,80.7527,46324.0
2018-11-21 10:00:00,87.46,87.55,87.1,87.46,40805.0,80.8081,80.8913,80.4755,80.8081,40805.0
2018-11-21 10:30:00,87.4,87.63,87.15,87.32,34101.0,80.7527,80.9652,80.5217,80.6788,34101.0
2018-11-21 11:00:00,87.31,87.87,87.2,87.87,44368.0,80.6695,81.1869,80.5679,81.1869,44368.0
2018-11-21 11:30:00,87.91,88.09,87.75,87.94,32300.0,81.2239,81.3902,81.0761,81.2516,32300.0
2018-11-21 12:00:00,87.9,88.55,87.72,88.47,48167.0,81.2147,81.8152,81.0483,81.7413,48167.0
2018-11-21 12:30:00,88.45,88.68,88.31,88.67,32054.0,81.7228,81.9353,81.5935,81.9261,32054.0
2018-11-21 13:00:00,88.66,88.99,88.42,88.47,96498.0,81.9169,82.2218,81.6951,81.7413,96498.0
2018-11-21 13:30:00,88.46,88.5,87.83,88.14,23367.0,81.7321,81.769,81.15,81.4364,23367.0
2018-11-21 14:00:00,88.07,88.07,87.75,87.82,25720.0,81.3717,81.3717,81.0761,81.1407,25720.0
2018-11-21 14:30:00,87.77,87.82,87.54,87.68,31705.0,81.0945,81.1407,80.882,81.0114,31705.0
2018-11-21 15:00:00,87.66,87.74,87.4,87.49,56770.0,80.9929,81.0668,80.7527,80.8358,56770.0
2018-11-21 15:30:00,87.47,87.48,86.52,86.62,195040.0,80.8174,80.8266,79.9396,80.032,195040.0
2018-11-23 09:30:00,86.02,87.89,85.9,87.84,27514.0,79.7445,81.478,79.6332,81.4317,27514.0
2018-11-23 10:00:00,87.71,88.18,87.71,87.88,23247.0,81.3112,81.7469,81.3112,81.4688,23247.0
2018-11-23 10:30:00,87.85,87.85,87.44,87.53,16923.0,81.441,81.441,81.0609,81.1443,16923.0
2018-11-23 11:00:00,87.56,87.95,87.56,87.77,15935.0,81.1721,81.5337,81.1721,81.3668,15935.0
2018-11-23 11:30:00,87.73,88.09,87.59,87.83,21698.0,81.3297,81.6634,81.1999,81.4224,21698.0
2018-11-23 12:00:00,87.94,88.18,87.56,88.11,16738.0,81.5244,81.7469,81.1721,81.682,16738.0
2018-11-23 12:30:00,88.03,88.19,87.74,87.86,39385.0,81.6078,81.7562,81.339,81.4502,39385.0
2018-11-26 09:30:00,88.5,88.84,87.91,88.8,64775.0,82.0435,82.3587,81.4966,82.3217,64775.0
2018-11-26 10:00:00,88.8,88.91,88.53,88.82,45017.0,82.3217,82.4236,82.0713,82.3402,45017.0
2018-11-26 10:30:00,88.89,88.93,88.53,88.75,38288.0,82.4051,82.4422,82.0713,82.2753,38288.0
2018-11-26 11:00:00,88.64,88.94,88.44,88.79,44483.0,82.1733,82.4514,81.9879,82.3124,44483.0
2018-11-26 11:30:00,88.84,88.92,88.57,88.84,103080.0,82.3587,82.4329,82.1084,82.3587,103080.0
2018-11-26 12:00:00,88.83,89.14,88.83,88.95,147611.0,82.3495,82.6368,82.3495,82.4607,147611.0
2018-11-26 12:30:00,88.95,89.18,88.72,89.1,178255.0,82.4607,82.6739,82.2475,82.5998,178255.0
2018-11-26 13:00:00,89.1,89.53,88.99,89.16,94990.0,82.5998,82.9984,82.4978,82.6554,94990.0
2018-11-26 13:30:00,89.19,89.41,88.84,89.36,119270.0,82.6832,82.8871,82.3587,82.8408,119270.0
2018-11-26 14:00:00,89.33,89.94,89.21,89.8,60662.0,82.813,83.3785,82.7017,83.2487,60662.0
2018-11-26 14:30:00,89.8,90.03,89.52,89.67,80477.0,83.2487,83.4619,82.9891,83.1282,80477.0
2018-11-26 15:00:00,89.73,89.79,89.28,89.31,52831.0,83.1838,83.2394,82.7666,82.7944,52831.0
2018-11-26 15:30:00,89.31,89.82,89.31,89.71,137122.0,82.7944,83.2672,82.7944,83.1653,137122.0
2018-11-27 09:30:00,89.43,89.75,89.1,89.46,104523.0,82.9057,83.2023,82.5998,82.9335,104523.0
2018-11-27 10:00:00,89.41,89.66,89.3,89.43,76580.0,82.8871,83.1189,82.7852,82.9057,76580.0
2018-11-27 10:30:00,89.47,89.68,89.46,89.59,47907.0,82.9428,83.1375,82.9335,83.054,47907.0
2018-11-27 11:00:00,89.59,89.76,89.35,89.54,78223.0,83.054,83.2116,82.8315,83.0077,78223.0
2018-11-27 11:30:00,89.48,89.69,89.2,89.46,111314.0,82.952,83.1467,82.6925,82.9335,111314.0
2018-11-27 12:00:00,89.46,89.57,88.97,89.02,92528.0,82.9335,83.0355,82.4792,82.5256,92528.0
2018-11-27 12:30:00,89.04,89.21,88.79,89.02,27916.0,82.5441,82.7017,82.3124,82.5256,27916.0
2018-11-27 13:00:00,89.06,89.36,88.88,89.36,42914.0,82.5627,82.8408,82.3958,82.8408,42914.0
2018-11-27 13:30:00,89.38,89.45,88.95,89.15,37265.0,82.8593,82.9242,82.4607,82.6461,37265.0
2018-11-27 14:00:00,89.16,89.23,88.97,89.06,47333.0,82.6554,82.7203,82.4792,82.5627,47333.0
2018-11-27 14:30:00,89.1,89.17,88.81,88.81,51097.0,82.5998,82.6647,82.3309,82.3309,51097.0
2018-11-27 15:00:00,88.78,88.91,88.62,88.81,60179.0,82.3031,82.4236,82.1548,82.3309,60179.0
2018-11-27 15:30:00,88.78,89.0,88.7,88.77,147263.0,82.3031,82.5071,82.2289,82.2938,147263.0
2018-11-28 09:30:00,89.32,90.1,89.02,90.05,33471.0,82.8037,83.5268,82.5256,83.4805,33471.0
2018-11-28 10:00:00,90.08,90.12,89.18,89.39,59742.0,83.5083,83.5454,82.6739,82.8686,59742.0
2018-11-28 10:30:00,89.39,89.39,89.06,89.24,32756.0,82.8686,82.8686,82.5627,82.7296,32756.0
2018-11-28 11:00:00,89.29,89.51,89.11,89.16,50001.0,82.7759,82.9799,82.609,82.6554,50001.0
2018-11-28 11:30:00,89.18,89.56,89.08,89.56,104993.0,82.6739,83.0262,82.5812,83.0262,104993.0
2018-11-28 12:00:00,89.56,91.22,89.56,91.22,62662.0,83.0262,84.5651,83.0262,84.5651,62662.0
2018-11-28 12:30:00,91.2,91.34,90.96,91.19,39228.0,84.5466,84.6763,84.3241,84.5373,39228.0
2018-11-28 13:00:00,91.14,91.47,90.9,91.46,34178.0,84.4909,84.7969,84.2684,84.7876,34178.0
2018-11-28 13:30:00,91.48,91.92,91.44,91.68,31849.0,84.8061,85.214,84.7691,84.9915,31849.0
2018-11-28 14:00:00,91.67,91.9,91.44,91.45,26629.0,84.9823,85.1955,84.7691,84.7783,26629.0
2018-11-28 14:30:00,91.48,91.55,91.17,91.27,37996.0,84.8061,84.871,84.5188,84.6115,37996.0
2018-11-28 15:00:00,91.21,91.31,90.97,91.27,45991.0,84.5558,84.6485,84.3333,84.6115,45991.0
2018-11-28 15:30:00,91.27,91.43,90.94,91.09,164247.0,84.6115,84.7598,84.3055,84.4446,164247.0
2018-11-29 09:30:00,91.45,92.38,90.8,92.09,46011.0,84.7783,85.6405,84.1757,85.3716,46011.0
2018-11-29 10:00:00,91.97,92.32,91.5,91.9,24783.0,85.2604,85.5849,84.8247,85.1955,24783.0
2018-11-29 10:30:00,91.9,92.01,91.29,91.48,30752.0,85.1955,85.2975,84.63,84.8061,30752.0
2018-11-29 11:00:00,91.49,91.77,91.37,91.69,40475.0,84.8154,85.075,84.7042,85.0008,40475.0
2018-11-29 11:30:00,91.62,91.91,91.57,91.7,47934.0,84.9359,85.2048,84.8896,85.0101,47934.0
2018-11-29 12:00:00,91.75,91.89,91.62,91.89,23331.0,85.0564,85.1862,84.9359,85.1862,23331.0
2018-11-29 12:30:00,91.92,92.06,91.83,92.06,36229.0,85.214,85.3438,85.1306,85.3438,36229.0
2018-11-29 13:00:00,92.03,92.06,91.91,92.06,20630.0,85.316,85.3438,85.2048,85.3438,20630.0
2018-11-29 13:30:00,92.05,92.17,91.93,92.06,22395.0,85.3346,85.4458,85.2233,85.3438,22395.0
2018-11-29 14:00:00,92.05,92.84,92.0,92.81,28849.0,85.3346,86.0669,85.2882,86.0391,28849.0
2018-11-29 14:30:00,92.81,93.08,92.68,92.97,41121.0,86.0391,86.2894,85.9186,86.1874,41121.0
2018-11-29 15:00:00,92.93,93.02,92.67,92.77,35398.0,86.1504,86.2338,85.9093,86.002,35398.0
2018-11-29 15:30:00,92.7,92.7,92.39,92.39,110397.0,85.9371,85.9371,85.6497,85.6497,110397.0
2018-11-30 09:30:00,92.55,93.47,92.4,93.31,45483.0,85.7981,86.651,85.659,86.5026,45483.0
2018-11-30 10:00:00,93.26,93.33,92.91,93.23,55111.0,86.4563,86.5212,86.1318,86.4285,55111.0
2018-11-30 10:30:00,93.3,93.55,93.11,93.31,49317.0,86.4934,86.7251,86.3172,86.5026,49317.0
2018-11-30 11:00:00,93.26,93.81,93.24,93.48,116150.0,86.4563,86.9662,86.4377,86.6602,116150.0
2018-11-30 11:30:00,93.44,93.44,92.99,93.15,20698.0,86.6231,86.6231,86.206,86.3543,20698.0
2018-11-30 12:00:00,93.06,93.26,92.9,93.24,22110.0,86.2709,86.4563,86.1225,86.4377,22110.0
2018-11-30 12:30:00,93.21,93.52,93.1,93.25,41200.0,86.4099,86.6973,86.3079,86.447,41200.0
2018-11-30 13:00:00,93.29,93.39,92.98,93.36,29366.0,86.4841,86.5768,86.1967,86.549,29366.0
2018-11-30 13:30:00,93.34,93.64,93.29,93.54,14106.0,86.5304,86.8086,86.4841,86.7158,14106.0
2018-11-30 14:00:00,93.52,93.77,93.36,93.77,33240.0,86.6973,86.9291,86.549,86.9291,33240.0
2018-11-30 14:30:00,93.81,93.83,93.58,93.65,32463.0,86.9662,86.9847,86.7529,86.8178,32463.0
2018-11-30 15:00:00,93.62,93.82,93.55,93.8,46017.0,86.79,86.9754,86.7251,86.9569,46017.0
2018-11-30 15:30:00,93.8,93.92,92.33,92.68,339108.0,86.9569,87.0681,85.5941,85.9186,339108.0
2018-12-03 09:30:00,93.5,94.18,93.09,93.98,143932.0,86.6788,87.3092,86.2987,87.1237,143932.0
2018-12-03 10:00:00,94.06,94.89,94.01,94.7,94399.0,87.1979,87.9674,87.1516,87.7912,94399.0
2018-12-03 10:30:00,94.7,94.99,94.57,94.73,73366.0,87.7912,88.0601,87.6707,87.819,73366.0
2018-12-03 11:00:00,94.7,94.89,94.33,94.79,102446.0,87.7912,87.9674,87.4482,87.8747,102446.0
2018-12-03 11:30:00,94.86,95.01,94.07,94.32,93865.0,87.9395,88.0786,87.2072,87.4389,93865.0
2018-12-03 12:00:00,94.36,94.6,94.26,94.35,36111.0,87.476,87.6985,87.3833,87.4668,36111.0
2018-12-03 12:30:00,94.37,94.87,94.29,94.87,51470.0,87.4853,87.9488,87.4111,87.9488,51470.0
2018-12-03 13:00:00,94.89,94.99,94.72,94.94,60193.0,87.9674,88.0601,87.8098,88.0137,60193.0
2018-12-03 13:30:00,94.94,95.23,94.8,95.12,83910.0,88.0137,88.2826,87.8839,88.1806,83910.0
2018-12-03 14:00:00,95.13,95.64,94.96,95.64,84430.0,88.1899,88.6626,88.0323,88.6626,84430.0
2018-12-03 14:30:00,95.64,95.64,95.08,95.53,76772.0,88.6626,88.6626,88.1435,88.5607,76772.0
2018-12-03 15:00:00,95.5,95.95,95.17,95.88,95262.0,88.5329,88.95,88.2269,88.8851,95262.0
2018-12-03 15:30:00,95.87,95.97,95.72,95.97,191969.0,88.8759,88.9686,88.7368,88.9686,191969.0
2018-12-04 09:30:00,95.56,96.3,95.15,96.26,141950.0,88.5885,89.2745,88.2084,89.2374,141950.0
2018-12-04 10:00:00,96.25,96.75,95.97,96.54,154602.0,89.2281,89.6917,88.9686,89.497,154602.0
2018-12-04 10:30:00,96.53,96.69,95.55,95.7,136292.0,89.4877,89.636,88.5792,88.7183,136292.0
2018-12-04 11:00:00,95.55,95.74,94.95,94.95,46810.0,88.5792,88.7553,88.023,88.023,46810.0
2018-12-04 11:30:00,94.92,95.52,94.61,95.13,51315.0,87.9952,88.5514,87.7078,88.1899,51315.0
2018-12-04 12:00:00,95.04,95.17,94.46,94.47,98511.0,88.1064,88.2269,87.5687,87.578,98511.0
2018-12-04 12:30:00,94.43,94.83,94.17,94.49,59986.0,87.5409,87.9117,87.2999,87.5965,59986.0
2018-12-04 13:00:00,94.43,94.91,94.32,94.68,55776.0,87.5409,87.9859,87.4389,87.7727,55776.0
2018-12-04 13:30:00,94.75,94.92,94.44,94.75,85767.0,87.8376,87.9952,87.5502,87.8376,85767.0
2018-12-04 14:00:00,94.67,95.03,94.54,94.75,72781.0,87.7634,88.0971,87.6429,87.8376,72781.0
2018-12-04 14:30:00,94.78,95.26,94.78,94.79,82238.0,87.8654,88.3104,87.8654,87.8747,82238.0
2018-12-04 15:00:00,94.78,94.79,93.87,93.87,71034.0,87.8654,87.8747,87.0218,87.0218,71034.0
2018-12-04 15:30:00,93.92,94.28,93.69,93.8,145606.0,87.0681,87.4019,86.8549,86.9569,145606.0
2018-12-06 09:30:00,91.99,93.75,91.63,93.75,72096.0,85.2789,86.9105,84.9452,86.9105,72096.0
2018-12-06 10:00:00,93.63,94.03,93.3,93.59,68090.0,86.7993,87.1701,86.4934,86.7622,68090.0
2018-12-06 10:30:00,93.58,93.76,93.04,93.3,46500.0,86.7529,86.9198,86.2523,86.4934,46500.0
2018-12-06 11:00:00,93.27,93.73,93.06,93.08,60845.0,86.4655,86.892,86.2709,86.2894,60845.0
2018-12-06 11:30:00,93.03,94.02,92.95,93.96,52673.0,86.2431,87.1608,86.1689,87.1052,52673.0
2018-12-06 12:00:00,93.86,94.56,93.67,94.54,59028.0,87.0125,87.6614,86.8364,87.6429,59028.0
2018-12-06 12:30:00,94.54,94.76,94.21,94.66,53790.0,87.6429,87.8468,87.337,87.7541,53790.0
2018-12-06 13:00:00,94.68,94.74,93.9,94.05,35241.0,87.7727,87.8283,87.0496,87.1886,35241.0
2018-12-06 13:30:00,93.96,94.83,93.9,94.83,43615.0,87.1052,87.9117,87.0496,87.9117,43615.0
2018-12-06 14:00:00,94.85,94.91,94.15,94.35,83662.0,87.9303,87.9859,87.2813,87.4668,83662.0
2018-12-06 14:30:00,94.42,94.66,94.14,94.58,38971.0,87.5316,87.7541,87.2721,87.68,38971.0
2018-12-06 15:00:00,94.58,94.75,94.31,94.47,40456.0,87.68,87.8376,87.4297,87.578,40456.0
2018-12-06 15:30:00,94.48,95.69,94.48,95.64,168525.0,87.5873,88.709,87.5873,88.6626,168525.0
2018-12-07 09:30:00,95.84,95.95,94.07,94.67,103011.0,88.8481,88.95,87.2072,87.7634,103011.0
2018-12-07 10:00:00,94.41,94.64,93.09,93.28,39125.0,87.5224,87.7356,86.2987,86.4748,39125.0
2018-12-07 10:30:00,93.4,93.8,93.06,93.79,34364.0,86.5861,86.9569,86.2709,86.9476,34364.0
2018-12-07 11:00:00,93.73,93.83,92.53,92.62,30315.0,86.892,86.9847,85.7795,85.863,30315.0
2018-12-07 11:30:00,92.55,92.76,92.14,92.76,41130.0,85.7981,85.9928,85.418,85.9928,41130.0
2018-12-07 12:00:00,92.73,92.78,92.03,92.16,45947.0,85.9649,86.0113,85.316,85.4365,45947.0
2018-12-07 12:30:00,92.11,92.41,91.8,92.41,27624.0,85.3902,85.6683,85.1028,85.6683,27624.0
2018-12-07 13:00:00,92.36,92.47,92.16,92.32,50757.0,85.6219,85.7239,85.4365,85.5849,50757.0
2018-12-07 13:30:00,92.39,92.45,92.14,92.2,33691.0,85.6497,85.7054,85.418,85.4736,33691.0
2018-12-07 14:00:00,92.2,92.38,91.64,91.76,100699.0,85.4736,85.6405,84.9545,85.0657,100699.0
2018-12-07 14:30:00,91.82,91.99,91.11,91.2,35646.0,85.1213,85.2789,84.4631,84.5466,35646.0
2018-12-07 15:00:00,91.23,91.47,91.06,91.46,47352.0,84.5744,84.7969,84.4168,84.7876,47352.0
2018-12-07 15:30:00,91.46,91.84,91.33,91.46,124767.0,84.7876,85.1399,84.6671,84.7876,124767.0
2018-12-10 09:30:00,90.75,92.56,90.75,91.5,212329.0,84.1294,85.8073,84.1294,84.8247,212329.0
2018-12-10 10:00:00,91.36,92.09,90.97,92.0,60872.0,84.6949,85.3716,84.3333,85.2882,60872.0
2018-12-10 10:30:00,91.98,92.17,91.11,91.26,37396.0,85.2697,85.4458,84.4631,84.6022,37396.0
2018-12-10 11:00:00,91.17,91.19,90.4,90.44,41412.0,84.5188,84.5373,83.8049,83.842,41412.0
2018-12-10 11:30:00,90.51,91.04,90.51,90.68,61360.0,83.9069,84.3982,83.9069,84.0645,61360.0
2018-12-10 12:00:00,90.75,90.81,90.22,90.27,43929.0,84.1294,84.185,83.6381,83.6844,43929.0
2018-12-10 12:30:00,90.33,91.56,90.33,91.51,35258.0,83.74,84.8803,83.74,84.8339,35258.0
2018-12-10 13:00:00,91.42,91.52,91.21,91.34,30484.0,84.7505,84.8432,84.5558,84.6763,30484.0
2018-12-10 13:30:00,91.31,91.97,91.3,91.31,45308.0,84.6485,85.2604,84.6393,84.6485,45308.0
2018-12-10 14:00:00,91.31,91.67,90.84,90.98,155094.0,84.6485,84.9823,84.2128,84.3426,155094.0
2018-12-10 14:30:00,90.99,91.36,90.61,90.8,114957.0,84.3519,84.6949,83.9996,84.1757,114957.0
2018-12-10 15:00:00,90.81,90.93,90.36,90.56,105820.0,84.185,84.2963,83.7678,83.9533,105820.0
2018-12-10 15:30:00,90.57,91.05,90.47,90.61,225766.0,83.9625,84.4075,83.8698,83.9996,225766.0
2018-12-11 09:30:00,92.22,92.84,91.57,91.57,44691.0,85.4921,86.0669,84.8896,84.8896,44691.0
2018-12-11 10:00:00,91.5,91.9,91.0,91.56,69974.0,84.8247,85.1955,84.3612,84.8803,69974.0
2018-12-11 10:30:00,91.62,92.33,91.5,91.55,66459.0,84.9359,85.5941,84.8247,84.871,66459.0
2018-12-11 11:00:00,91.56,92.01,91.37,91.84,37933.0,84.8803,85.2975,84.7042,85.1399,37933.0
2018-12-11 11:30:00,91.85,92.37,91.6,92.21,42011.0,85.1491,85.6312,84.9174,85.4829,42011.0
2018-12-11 12:00:00,92.21,92.26,91.48,91.75,40602.0,85.4829,85.5292,84.8061,85.0564,40602.0
2018-12-11 12:30:00,91.75,91.9,91.16,91.17,38298.0,85.0564,85.1955,84.5095,84.5188,38298.0
2018-12-11 13:00:00,91.14,91.56,90.96,91.26,46369.0,84.4909,84.8803,84.3241,84.6022,46369.0
2018-12-11 13:30:00,91.22,91.29,90.64,90.85,34254.0,84.5651,84.63,84.0274,84.2221,34254.0
2018-12-11 14:00:00,90.88,91.06,90.36,90.93,167667.0,84.2499,84.4168,83.7678,84.2963,167667.0
2018-12-11 14:30:00,90.97,91.27,90.93,91.06,44600.0,84.3333,84.6115,84.2963,84.4168,44600.0
2018-12-11 15:00:00,91.06,91.34,90.67,91.05,68209.0,84.4168,84.6763,84.0552,84.4075,68209.0
2018-12-11 15:30:00,91.01,91.38,90.68,90.73,185927.0,84.3704,84.7134,84.0645,84.1109,185927.0
2018-12-12 09:30:00,91.67,92.09,90.95,91.6,76770.0,84.9823,85.3716,84.3148,84.9174,76770.0
2018-12-12 10:00:00,91.53,91.94,91.47,91.82,70089.0,84.8525,85.2326,84.7969,85.1213,70089.0
2018-12-12 10:30:00,91.66,92.32,91.64,92.28,38300.0,84.973,85.5849,84.9545,85.5478,38300.0
2018-12-12 11:00:00,92.28,92.3,91.83,92.2,55570.0,85.5478,85.5663,85.1306,85.4736,55570.0
2018-12-12 11:30:00,92.2,92.51,91.99,92.47,29107.0,85.4736,85.761,85.2789,85.7239,29107.0
2018-12-12 12:00:00,92.44,92.63,92.31,92.53,28823.0,85.6961,85.8722,85.5756,85.7795,28823.0
2018-12-12 12:30:00,92.56,92.92,92.53,92.85,23182.0,85.8073,86.1411,85.7795,86.0762,23182.0
2018-12-12 13:00:00,92.85,93.24,92.82,93.17,24924.0,86.0762,86.4377,86.0484,86.3728,24924.0
2018-12-12 13:30:00,93.17,93.19,92.4,92.47,50671.0,86.3728,86.3914,85.659,85.7239,50671.0
2018-12-12 14:00:00,92.47,92.5,91.64,91.66,73338.0,85.7239,85.7517,84.9545,84.973,73338.0
2018-12-12 14:30:00,91.7,91.77,91.36,91.61,53500.0,85.0101,85.075,84.6949,84.9267,53500.0
2018-12-12 15:00:00,91.57,91.94,91.3,91.41,60401.0,84.8896,85.2326,84.6393,84.7412,60401.0
2018-12-12 15:30:00,91.43,91.86,91.38,91.56,146299.0,84.7598,85.1584,84.7134,84.8803,146299.0
2018-12-13 09:30:00,91.75,92.75,90.68,91.01,51043.0,85.0564,85.9835,84.0645,84.3704,51043.0
2018-12-13 10:00:00,91.11,91.55,90.97,91.01,70620.0,84.4631,84.871,84.3333,84.3704,70620.0
2018-12-13 10:30:00,90.93,91.11,90.31,90.7,52862.0,84.2963,84.4631,83.7215,84.083,52862.0
2018-12-13 11:00:00,90.66,90.95,90.61,90.87,38839.0,84.046,84.3148,83.9996,84.2406,38839.0
2018-12-13 11:30:00,90.88,91.25,90.46,90.58,49173.0,84.2499,84.5929,83.8605,83.9718,49173.0
2018-12-13 12:00:00,90.57,90.74,89.87,90.06,83094.0,83.9625,84.1201,83.3136,83.4897,83094.0
2018-12-13 12:30:00,90.02,90.22,89.69,89.72,65740.0,83.4526,83.6381,83.1467,83.1745,65740.0
2018-12-13 13:00:00,89.72,89.97,89.53,89.65,35264.0,83.1745,83.4063,82.9984,83.1096,35264.0
2018-12-13 13:30:00,89.67,90.27,89.66,90.0,59174.0,83.1282,83.6844,83.1189,83.4341,59174.0
2018-12-13 14:00:00,90.01,90.07,89.78,89.9,44007.0,83.4434,83.499,83.2302,83.3414,44007.0
2018-12-13 14:30:00,89.94,90.07,89.76,90.0,51189.0,83.3785,83.499,83.2116,83.4341,51189.0
2018-12-13 15:00:00,90.02,90.07,89.64,89.75,88717.0,83.4526,83.499,83.1004,83.2023,88717.0
2018-12-13 15:30:00,89.73,89.98,89.65,89.8,190425.0,83.1838,83.4156,83.1096,83.2487,190425.0
2018-12-14 09:30:00,89.45,91.49,88.41,89.06,179972.0,82.9242,84.8154,81.9601,82.5627,179972.0
2018-12-14 10:00:00,89.05,89.7,89.04,89.44,166873.0,82.5534,83.156,82.5441,82.915,166873.0
2018-12-14 10:30:00,89.43,89.92,89.29,89.5,39300.0,82.9057,83.3599,82.7759,82.9706,39300.0
2018-12-14 11:00:00,89.48,89.71,89.0,89.23,46806.0,82.952,83.1653,82.5071,82.7203,46806.0
2018-12-14 11:30:00,89.24,89.38,88.85,88.85,59644.0,82.7296,82.8593,82.368,82.368,59644.0
2018-12-14 12:00:00,88.87,89.06,88.66,88.88,31671.0,82.3865,82.5627,82.1919,82.3958,31671.0
2018-12-14 12:30:00,88.91,89.1,88.77,88.8,31819.0,82.4236,82.5998,82.2938,82.3217,31819.0
2018-12-14 13:00:00,88.78,89.01,88.78,88.8,36435.0,82.3031,82.5163,82.3031,82.3217,36435.0
2018-12-14 13:30:00,88.73,88.73,88.15,88.15,41467.0,82.2568,82.2568,81.7191,81.7191,41467.0
2018-12-14 14:00:00,88.19,88.45,88.16,88.3,43399.0,81.7562,81.9972,81.7283,81.8581,43399.0
2018-12-14 14:30:00,88.29,88.29,87.69,88.09,60580.0,81.8489,81.8489,81.2926,81.6634,60580.0
2018-12-14 15:00:00,88.1,88.34,87.96,88.08,58984.0,81.6727,81.8952,81.5429,81.6542,58984.0
2018-12-14 15:30:00,88.08,88.2,87.65,87.71,201360.0,81.6542,81.7654,81.2555,81.3112,201360.0
2018-12-17 09:30:00,87.22,87.63,85.59,86.12,62197.0,80.8569,81.237,79.3458,79.8372,62197.0
2018-12-17 10:00:00,86.24,86.69,86.09,86.36,56876.0,79.9484,80.3656,79.8094,80.0597,56876.0
2018-12-17 10:30:00,86.39,87.24,86.25,86.5,111759.0,80.0875,80.8755,79.9577,80.1894,111759.0
2018-12-17 11:00:00,86.52,87.25,86.43,87.09,65327.0,80.208,80.8847,80.1246,80.7364,65327.0
2018-12-17 11:30:00,87.07,87.15,86.8,87.05,68568.0,80.7179,80.792,80.4676,80.6993,68568.0
2018-12-17 12:00:00,87.03,87.09,86.38,86.4,39831.0,80.6808,80.7364,80.0782,80.0967,39831.0
2018-12-17 12:30:00,86.39,86.39,85.5,85.61,40840.0,80.0875,80.0875,79.2624,79.3644,40840.0
2018-12-17 13:00:00,85.56,85.69,85.23,85.66,45294.0,79.318,79.4385,79.0121,79.4107,45294.0
2018-12-17 13:30:00,85.6,85.79,85.47,85.5,101894.0,79.3551,79.5312,79.2346,79.2624,101894.0
2018-12-17 14:00:00,85.5,85.7,85.21,85.35,35276.0,79.2624,79.4478,78.9936,79.1233,35276.0
2018-12-17 14:30:00,85.39,85.57,85.04,85.24,33588.0,79.1604,79.3273,78.836,79.0214,33588.0
2018-12-17 15:00:00,85.19,85.26,84.57,84.73,75577.0,78.975,79.0399,78.4002,78.5486,75577.0
2018-12-17 15:30:00,84.75,84.95,84.28,84.72,148955.0,78.5671,78.7525,78.1314,78.5393,148955.0
2018-12-18 09:30:00,85.57,86.27,84.96,85.62,44765.0,79.3273,79.9762,78.7618,79.3736,44765.0
2018-12-18 10:00:00,85.71,85.8,85.18,85.49,36018.0,79.4571,79.5405,78.9657,79.2531,36018.0
2018-12-18 10:30:00,85.53,85.95,85.43,85.52,32218.0,79.2902,79.6796,79.1975,79.2809,32218.0
2018-12-18 11:00:00,85.45,85.54,84.77,85.08,33918.0,79.216,79.2995,78.5857,78.873,33918.0
2018-12-18 11:30:00,85.01,85.44,84.94,85.27,42480.0,78.8081,79.2068,78.7433,79.0492,42480.0
2018-12-18 12:00:00,85.3,85.82,85.3,85.59,44473.0,79.077,79.5591,79.077,79.3458,44473.0
2018-12-18 12:30:00,85.64,85.82,85.36,85.56,21750.0,79.3922,79.5591,79.1326,79.318,21750.0
2018-12-18 13:00:00,85.6,85.81,85.58,85.74,35605.0,79.3551,79.5498,79.3366,79.4849,35605.0
2018-12-18 13:30:00,85.72,85.78,85.23,85.42,41491.0,79.4664,79.522,79.0121,79.1882,41491.0
2018-12-18 14:00:00,85.41,85.58,85.12,85.35,42582.0,79.179,79.3366,78.9101,79.1233,42582.0
2018-12-18 14:30:00,85.3,85.37,84.54,84.54,49987.0,79.077,79.1419,78.3724,78.3724,49987.0
2018-12-18 15:00:00,84.55,84.91,84.35,84.73,62534.0,78.3817,78.7154,78.1963,78.5486,62534.0
2018-12-18 15:30:00,84.8,85.35,84.79,85.03,234530.0,78.6135,79.1233,78.6042,78.8267,234530.0
2018-12-19 09:30:00,84.65,85.37,84.36,85.23,64097.0,78.4744,79.1419,78.2056,79.0121,64097.0
2018-12-19 10:00:00,85.11,85.49,85.11,85.21,44032.0,78.9009,79.2531,78.9009,78.9936,44032.0
2018-12-19 10:30:00,85.25,85.41,84.89,84.97,53753.0,79.0306,79.179,78.6969,78.7711,53753.0
2018-12-19 11:00:00,84.92,85.01,84.52,84.92,40912.0,78.7247,78.8081,78.3539,78.7247,40912.0
2018-12-19 11:30:00,84.92,85.57,84.82,85.54,31140.0,78.7247,79.3273,78.632,79.2995,31140.0
2018-12-19 12:00:00,85.57,85.65,85.37,85.65,28217.0,79.3273,79.4015,79.1419,79.4015,28217.0
2018-12-19 12:30:00,85.61,86.04,85.61,85.84,32966.0,79.3644,79.763,79.3644,79.5776,32966.0
2018-12-19 13:00:00,85.84,86.01,85.7,85.95,32000.0,79.5776,79.7352,79.4478,79.6796,32000.0
2018-12-19 13:30:00,85.98,86.29,85.83,86.28,31957.0,79.7074,79.9948,79.5683,79.9855,31957.0
2018-12-19 14:00:00,86.38,86.48,84.71,85.24,90728.0,80.0782,80.1709,78.53,79.0214,90728.0
2018-12-19 14:30:00,85.29,85.74,84.27,84.47,50940.0,79.0677,79.4849,78.1221,78.3075,50940.0
2018-12-19 15:00:00,84.47,84.47,83.22,83.51,99477.0,78.3075,78.3075,77.1487,77.4176,99477.0
2018-12-19 15:30:00,83.6,84.43,83.32,84.34,252048.0,77.501,78.2705,77.2414,78.187,252048.0
2018-12-20 09:30:00,83.82,84.12,82.62,82.94,37334.0,77.705,77.9831,76.5925,76.8892,37334.0
2018-12-20 10:00:00,82.92,83.07,82.17,82.17,44461.0,76.8706,77.0097,76.1753,76.1753,44461.0
2018-12-20 10:30:00,82.16,82.66,81.95,82.03,53881.0,76.1661,76.6296,75.9714,76.0456,53881.0
2018-12-20 11:00:00,81.95,82.3,81.07,81.1,117210.0,75.9714,76.2959,75.1556,75.1834,117210.0
2018-12-20 11:30:00,81.07,81.26,80.46,80.64,112661.0,75.1556,75.3317,74.5901,74.757,112661.0
2018-12-20 12:00:00,80.67,80.87,80.38,80.78,52191.0,74.7848,74.9702,74.5159,74.8867,52191.0
2018-12-20 12:30:00,80.81,80.82,79.94,80.31,80721.0,74.9146,74.9238,74.108,74.451,80721.0
2018-12-20 13:00:00,80.3,80.71,79.84,80.51,80133.0,74.4418,74.8219,74.0153,74.6364,80133.0
2018-12-20 13:30:00,80.54,80.59,79.87,80.08,31127.0,74.6643,74.7106,74.0431,74.2378,31127.0
2018-12-20 14:00:00,80.12,80.12,79.18,79.84,53180.0,74.2749,74.2749,73.4035,74.0153,53180.0
2018-12-20 14:30:00,79.94,80.89,79.83,80.38,67508.0,74.108,74.9887,74.0061,74.5159,67508.0
2018-12-20 15:00:00,80.31,80.95,79.97,80.62,57812.0,74.451,75.0443,74.1358,74.7384,57812.0
2018-12-20 15:30:00,80.66,80.96,79.86,80.6,219707.0,74.7755,75.0536,74.0339,74.7199,219707.0
2018-12-21 09:30:00,80.57,81.07,78.68,80.0,96089.0,74.6921,75.1556,72.94,74.1637,96089.0
2018-12-21 10:00:00,79.92,80.64,79.45,80.13,58320.0,74.0895,74.757,73.6538,74.2842,58320.0
2018-12-21 10:30:00,80.15,80.32,79.88,80.02,63032.0,74.3027,74.4603,74.0524,74.1822,63032.0
2018-12-21 11:00:00,80.01,80.01,79.48,79.79,66862.0,74.1729,74.1729,73.6816,73.969,66862.0
2018-12-21 11:30:00,79.83,80.05,79.02,79.02,38106.0,74.0061,74.21,73.2551,73.2551,38106.0
2018-12-21 12:00:00,79.05,79.2,78.75,78.82,33199.0,73.283,73.422,73.0048,73.0697,33199.0
2018-12-21 12:30:00,78.74,79.26,78.3,78.34,63216.0,72.9956,73.4776,72.5877,72.6248,63216.0
2018-12-21 13:00:00,78.43,78.57,78.1,78.16,84062.0,72.7082,72.838,72.4023,72.4579,84062.0
2018-12-21 13:30:00,78.22,78.55,77.97,78.06,167984.0,72.5135,72.8194,72.2817,72.3652,167984.0
2018-12-21 14:00:00,78.1,78.12,77.7,77.9,104393.0,72.4023,72.4208,72.0314,72.2169,104393.0
2018-12-21 14:30:00,77.87,78.16,77.45,78.03,102635.0,72.189,72.4579,71.7997,72.3374,102635.0
2018-12-21 15:00:00,78.05,78.11,77.48,77.59,158912.0,72.3559,72.4115,71.8275,71.9295,158912.0
2018-12-21 15:30:00,77.62,77.69,76.86,77.28,300947.0,71.9573,72.0222,71.2527,71.6421,300947.0
2018-12-24 09:30:00,77.0,77.62,76.06,76.75,75129.0,71.3825,71.9573,70.5111,71.1508,75129.0
2018-12-24 10:00:00,76.73,76.79,76.06,76.5,58429.0,71.1322,71.1878,70.5111,70.919,58429.0
2018-12-24 10:30:00,76.48,77.68,76.4,77.16,51700.0,70.9004,72.0129,70.8263,71.5308,51700.0
2018-12-24 11:00:00,77.26,77.4,76.58,76.58,34344.0,71.6235,71.7533,70.9932,70.9932,34344.0
2018-12-24 11:30:00,76.62,76.63,75.69,76.56,49219.0,71.0302,71.0395,70.1681,70.9746,49219.0
2018-12-24 12:00:00,76.53,76.74,76.19,76.23,37545.0,70.9468,71.1415,70.6316,70.6687,37545.0
2018-12-24 12:30:00,76.34,76.48,75.31,75.33,93390.0,70.7707,70.9004,69.8158,69.8343,93390.0
2018-12-26 09:30:00,75.8,76.36,75.34,75.52,42300.0,70.2701,70.7892,69.8436,70.0105,42300.0
2018-12-26 10:00:00,75.53,75.73,74.32,74.88,62613.0,70.0198,70.2052,68.898,69.4172,62613.0
2018-12-26 10:30:00,74.76,75.08,74.52,74.66,29108.0,69.3059,69.6026,69.0834,69.2132,29108.0
2018-12-26 11:00:00,74.74,75.92,74.68,75.83,39235.0,69.2874,70.3813,69.2318,70.2979,39235.0
2018-12-26 11:30:00,75.88,76.61,75.72,76.46,48214.0,70.3442,71.021,70.1959,70.8819,48214.0
2018-12-26 12:00:00,76.46,77.35,76.34,76.6,40674.0,70.8819,71.707,70.7707,71.0117,40674.0
2018-12-26 12:30:00,76.6,77.26,76.58,77.13,25597.0,71.0117,71.6235,70.9932,71.503,25597.0
2018-12-26 13:00:00,77.12,77.19,76.74,77.06,38001.0,71.4938,71.5587,71.1415,71.4381,38001.0
2018-12-26 13:30:00,77.12,78.24,77.12,78.11,67927.0,71.4938,72.5321,71.4938,72.4115,67927.0
2018-12-26 14:00:00,78.15,78.4,77.83,78.09,62250.0,72.4486,72.6804,72.152,72.393,62250.0
2018-12-26 14:30:00,78.09,78.91,77.92,78.61,62778.0,72.393,73.1532,72.2354,72.8751,62778.0
2018-12-26 15:00:00,78.51,78.96,78.37,78.84,65852.0,72.7824,73.1995,72.6526,73.0883,65852.0
2018-12-26 15:30:00,78.81,79.81,78.8,79.66,153002.0,73.0605,73.9875,73.0512,73.8485,153002.0
2018-12-27 09:30:00,78.49,79.32,77.82,78.01,25595.0,72.7638,73.5333,72.1427,72.3188,25595.0
2018-12-27 10:00:00,78.47,78.57,77.88,78.33,14536.0,72.7453,72.838,72.1983,72.6155,14536.0
2018-12-27 10:30:00,78.18,78.52,77.96,78.15,24848.0,72.4764,72.7916,72.2725,72.4486,24848.0
2018-12-27 11:00:00,78.23,78.25,77.65,78.25,17974.0,72.5228,72.5413,71.9851,72.5413,17974.0
2018-12-27 11:30:00,78.34,78.44,77.57,77.88,27034.0,72.6248,72.7175,71.9109,72.1983,27034.0
2018-12-27 12:00:00,77.84,78.01,77.48,77.78,42990.0,72.1612,72.3188,71.8275,72.1056,42990.0
2018-12-27 12:30:00,77.78,77.91,77.32,77.89,25190.0,72.1056,72.2261,71.6792,72.2076,25190.0
2018-12-27 13:00:00,77.8,78.1,77.57,77.58,17338.0,72.1242,72.4023,71.9109,71.9202,17338.0
2018-12-27 13:30:00,77.61,77.75,77.2,77.37,32560.0,71.948,72.0778,71.5679,71.7255,32560.0
2018-12-27 14:00:00,77.34,77.53,76.97,77.24,34344.0,71.6977,71.8738,71.3547,71.605,34344.0
2018-12-27 14:30:00,77.24,77.98,77.05,77.98,34853.0,71.605,72.291,71.4289,72.291,34853.0
2018-12-27 15:00:00,78.09,78.81,77.75,78.81,26052.0,72.393,73.0605,72.0778,73.0605,26052.0
2018-12-27 15:30:00,78.82,79.5,78.53,79.46,117301.0,73.0697,73.7001,72.8009,73.663,117301.0
2018-12-28 09:30:00,80.19,82.0,79.21,80.36,30208.0,74.3398,76.0177,73.4313,74.4974,30208.0
2018-12-28 10:00:00,80.37,80.45,78.9,79.12,29736.0,74.5067,74.5808,73.1439,73.3479,29736.0
2018-12-28 10:30:00,79.2,79.78,78.76,78.98,39360.0,73.422,73.9597,73.0141,73.2181,39360.0
2018-12-28 11:00:00,78.98,79.33,78.81,79.0,32084.0,73.2181,73.5425,73.0605,73.2366,32084.0
2018-12-28 11:30:00,79.07,79.36,79.02,79.22,18783.0,73.3015,73.5703,73.2551,73.4406,18783.0
2018-12-28 12:00:00,79.29,79.84,79.26,79.4,27656.0,73.5054,74.0153,73.4776,73.6074,27656.0
2018-12-28 12:30:00,79.43,79.7,79.28,79.37,13897.0,73.6352,73.8855,73.4962,73.5796,13897.0
2018-12-28 13:00:00,79.35,79.72,79.3,79.45,15595.0,73.5611,73.9041,73.5147,73.6538,15595.0
2018-12-28 13:30:00,79.5,79.8,79.34,79.7,28869.0,73.7001,73.9782,73.5518,73.8855,28869.0
2018-12-28 14:00:00,79.74,80.24,79.72,79.92,21088.0,73.9226,74.3861,73.9041,74.0895,21088.0
2018-12-28 14:30:00,79.97,80.43,79.81,80.33,69852.0,74.1358,74.5623,73.9875,74.4696,69852.0
2018-12-28 15:00:00,80.34,80.37,79.47,79.59,39528.0,74.4788,74.5067,73.6723,73.7836,39528.0
2018-12-28 15:30:00,79.61,79.84,79.38,79.77,128860.0,73.8021,74.0153,73.5889,73.9504,128860.0
2018-12-31 09:30:00,80.5,81.18,79.81,80.56,37748.0,74.6272,75.2576,73.9875,74.6828,37748.0
2018-12-31 10:00:00,80.55,80.84,80.46,80.56,27828.0,74.6735,74.9424,74.5901,74.6828,27828.0
2018-12-31 10:30:00,80.56,80.67,80.15,80.17,30421.0,74.6828,74.7848,74.3027,74.3212,30421.0
2018-12-31 11:00:00,80.33,80.57,80.04,80.29,37261.0,74.4696,74.6921,74.2007,74.4325,37261.0
2018-12-31 11:30:00,80.28,80.57,80.15,80.31,33826.0,74.4232,74.6921,74.3027,74.451,33826.0
2018-12-31 12:00:00,80.32,80.44,80.11,80.33,24142.0,74.4603,74.5716,74.2656,74.4696,24142.0
2018-12-31 12:30:00,80.33,80.61,80.26,80.42,23365.0,74.4696,74.7291,74.4047,74.553,23365.0
2018-12-31 13:00:00,80.42,80.92,80.36,80.8,61299.0,74.553,75.0165,74.4974,74.9053,61299.0
2018-12-31 13:30:00,80.84,80.89,80.13,80.18,19336.0,74.9424,74.9887,74.2842,74.3305,19336.0
2018-12-31 14:00:00,80.19,80.42,80.0,80.22,12831.0,74.3398,74.553,74.1637,74.3676,12831.0
2018-12-31 14:30:00,80.25,80.69,80.12,80.44,17997.0,74.3954,74.8033,74.2749,74.5716,17997.0
2018-12-31 15:00:00,80.4,80.69,80.31,80.62,24201.0,74.5345,74.8033,74.451,74.7384,24201.0
2018-12-31 15:30:00,80.63,81.06,80.52,81.06,102383.0,74.7477,75.1463,74.6457,75.1463,102383.0
2019-01-02 09:30:00,79.68,80.14,79.05,79.81,28819.0,73.867,74.2934,73.283,73.9875,28819.0
2019-01-02 10:00:00,79.86,80.12,79.57,79.84,41907.0,74.0339,74.2749,73.765,74.0153,41907.0
2019-01-02 10:30:00,79.81,80.08,79.65,79.94,39603.0,73.9875,74.2378,73.8392,74.108,39603.0
2019-01-02 11:00:00,80.0,80.23,79.85,79.93,64858.0,74.1637,74.3769,74.0246,74.0988,64858.0
2019-01-02 11:30:00,79.94,79.99,79.33,79.4,24029.0,74.108,74.1544,73.5425,73.6074,24029.0
2019-01-02 12:00:00,79.34,79.53,79.24,79.33,23607.0,73.5518,73.7279,73.4591,73.5425,23607.0
2019-01-02 12:30:00,79.37,79.89,79.29,79.8,21092.0,73.5796,74.0617,73.5054,73.9782,21092.0
2019-01-02 13:00:00,79.79,79.93,79.72,79.84,41424.0,73.969,74.0988,73.9041,74.0153,41424.0
2019-01-02 13:30:00,79.89,79.95,79.68,79.95,20932.0,74.0617,74.1173,73.867,74.1173,20932.0
2019-01-02 14:00:00,79.92,79.94,79.56,79.72,20011.0,74.0895,74.108,73.7558,73.9041,20011.0
2019-01-02 14:30:00,79.73,79.74,79.45,79.45,33330.0,73.9133,73.9226,73.6538,73.6538,33330.0
2019-01-02 15:00:00,79.42,79.58,78.93,78.98,44459.0,73.626,73.7743,73.1717,73.2181,44459.0
2019-01-02 15:30:00,78.94,79.21,78.76,79.16,144395.0,73.181,73.4313,73.0141,73.3849,144395.0
2019-01-03 09:30:00,77.7,78.67,77.48,78.08,78023.0,72.0314,72.9307,71.8275,72.3837,78023.0
2019-01-03 10:00:00,78.02,78.04,76.91,76.91,111571.0,72.3281,72.3466,71.2991,71.2991,111571.0
2019-01-03 10:30:00,76.93,77.39,76.59,77.36,47488.0,71.3176,71.7441,71.0024,71.7163,47488.0
2019-01-03 11:00:00,77.39,78.08,77.2,78.03,55728.0,71.7441,72.3837,71.5679,72.3374,55728.0
2019-01-03 11:30:00,78.05,78.87,78.01,78.47,39465.0,72.3559,73.1161,72.3188,72.7453,39465.0
2019-01-03 12:00:00,78.48,78.6,78.15,78.35,30441.0,72.7545,72.8658,72.4486,72.634,30441.0
2019-01-03 12:30:00,78.34,78.57,78.11,78.43,20315.0,72.6248,72.838,72.4115,72.7082,20315.0
2019-01-03 13:00:00,78.45,78.5,77.85,77.96,43027.0,72.7267,72.7731,72.1705,72.2725,43027.0
2019-01-03 13:30:00,77.93,78.2,77.68,77.77,44860.0,72.2447,72.495,72.0129,72.0963,44860.0
2019-01-03 14:00:00,77.74,78.21,77.72,78.2,31157.0,72.0685,72.5042,72.05,72.495,31157.0
2019-01-03 14:30:00,78.22,78.3,77.57,77.65,40753.0,72.5135,72.5877,71.9109,71.9851,40753.0
2019-01-03 15:00:00,77.63,77.69,77.27,77.31,76042.0,71.9666,72.0222,71.6328,71.6699,76042.0
2019-01-03 15:30:00,77.31,77.68,77.07,77.09,157199.0,71.6699,72.0129,71.4474,71.4659,157199.0
2019-01-04 09:30:00,78.15,78.19,76.07,77.78,49541.0,72.4486,72.4857,70.5204,72.1056,49541.0
2019-01-04 10:00:00,77.92,78.08,77.27,78.0,73800.0,72.2354,72.3837,71.6328,72.3096,73800.0
2019-01-04 10:30:00,77.96,78.14,77.82,77.94,48310.0,72.2725,72.4393,72.1427,72.2539,48310.0
2019-01-04 11:00:00,78.0,78.35,77.78,77.97,53775.0,72.3096,72.634,72.1056,72.2817,53775.0
2019-01-04 11:30:00,77.98,78.38,77.89,78.25,46683.0,72.291,72.6618,72.2076,72.5413,46683.0
2019-01-04 12:00:00,78.32,78.32,77.94,78.23,44668.0,72.6062,72.6062,72.2539,72.5228,44668.0
2019-01-04 12:30:00,78.2,78.56,78.14,78.43,47782.0,72.495,72.8287,72.4393,72.7082,47782.0
2019-01-04 13:00:00,78.45,78.73,78.33,78.5,73690.0,72.7267,72.9863,72.6155,72.7731,73690.0
2019-01-04 13:30:00,78.52,78.71,78.25,78.26,63476.0,72.7916,72.9678,72.5413,72.5506,63476.0
2019-01-04 14:00:00,78.3,78.36,78.05,78.29,71351.0,72.5877,72.6433,72.3559,72.5784,71351.0
2019-01-04 14:30:00,78.33,78.53,78.05,78.12,71351.0,72.6155,72.8009,72.3559,72.4208,71351.0
2019-01-04 15:00:00,78.11,78.48,77.86,77.96,95048.0,72.4115,72.7545,72.1798,72.2725,95048.0
2019-01-04 15:30:00,77.96,78.11,77.67,77.84,259707.0,72.2725,72.4115,72.0036,72.1612,259707.0
2019-01-07 09:30:00,78.21,78.95,77.61,78.55,47580.0,72.5042,73.1903,71.948,72.8194,47580.0
2019-01-07 10:00:00,78.62,78.91,78.03,78.14,89569.0,72.8843,73.1532,72.3374,72.4393,89569.0
2019-01-07 10:30:00,78.14,78.68,78.06,78.38,61169.0,72.4393,72.94,72.3652,72.6618,61169.0
2019-01-07 11:00:00,78.35,78.47,78.01,78.19,56628.0,72.634,72.7453,72.3188,72.4857,56628.0
2019-01-07 11:30:00,78.15,78.66,78.12,78.39,61614.0,72.4486,72.9214,72.4208,72.6711,61614.0
2019-01-07 12:00:00,78.41,78.62,78.18,78.37,58724.0,72.6896,72.8843,72.4764,72.6526,58724.0
2019-01-07 12:30:00,78.39,78.63,78.3,78.54,60441.0,72.6711,72.8936,72.5877,72.8102,60441.0
2019-01-07 13:00:00,78.58,78.76,78.44,78.54,79951.0,72.8472,73.0141,72.7175,72.8102,79951.0
2019-01-07 13:30:00,78.56,78.67,78.05,78.14,52683.0,72.8287,72.9307,72.3559,72.4393,52683.0
2019-01-07 14:00:00,78.13,78.22,77.69,77.72,45218.0,72.4301,72.5135,72.0222,72.05,45218.0
2019-01-07 14:30:00,77.75,77.93,77.26,77.39,51887.0,72.0778,72.2447,71.6235,71.7441,51887.0
2019-01-07 15:00:00,77.34,77.84,77.29,77.79,68672.0,71.6977,72.1612,71.6514,72.1149,68672.0
2019-01-07 15:30:00,77.78,77.86,77.44,77.52,236850.0,72.1056,72.1798,71.7904,71.8646,236850.0
2019-01-08 09:30:00,78.2,79.75,78.13,78.85,274658.0,72.495,73.9319,72.4301,73.0975,274658.0
2019-01-08 10:00:00,78.83,80.21,78.75,80.12,93199.0,73.079,74.3583,73.0048,74.2749,93199.0
2019-01-08 10:30:00,80.14,80.26,79.71,79.84,87527.0,74.2934,74.4047,73.8948,74.0153,87527.0
2019-01-08 11:00:00,79.91,80.07,79.46,79.71,77483.0,74.0802,74.2285,73.663,73.8948,77483.0
2019-01-08 11:30:00,79.72,79.73,79.24,79.57,56947.0,73.9041,73.9133,73.4591,73.765,56947.0
2019-01-08 12:00:00,79.58,80.03,79.57,79.82,53440.0,73.7743,74.1915,73.765,73.9968,53440.0
2019-01-08 12:30:00,79.8,79.87,79.56,79.67,47445.0,73.9782,74.0431,73.7558,73.8577,47445.0
2019-01-08 13:00:00,79.67,79.89,79.56,79.89,44073.0,73.8577,74.0617,73.7558,74.0617,44073.0
2019-01-08 13:30:00,79.9,80.15,79.76,80.11,48691.0,74.0709,74.3027,73.9412,74.2656,48691.0
2019-01-08 14:00:00,80.1,80.21,79.99,80.1,44125.0,74.2564,74.3583,74.1544,74.2564,44125.0
2019-01-08 14:30:00,80.16,80.34,80.05,80.21,35743.0,74.312,74.4788,74.21,74.3583,35743.0
2019-01-08 15:00:00,80.19,80.44,79.99,80.39,52825.0,74.3398,74.5716,74.1544,74.5252,52825.0
2019-01-08 15:30:00,80.4,80.5,80.22,80.28,125364.0,74.5345,74.6272,74.3676,74.4232,125364.0
2019-01-09 09:30:00,80.97,92.57,80.77,81.76,63588.0,75.0629,85.8166,74.8775,75.7953,63588.0
2019-01-09 10:00:00,81.69,81.93,81.32,81.74,35305.0,75.7304,75.9528,75.3874,75.7767,35305.0
2019-01-09 10:30:00,81.7,81.88,81.39,81.76,69827.0,75.7396,75.9065,75.4522,75.7953,69827.0
2019-01-09 11:00:00,81.78,82.36,81.77,82.2,52056.0,75.8138,76.3515,75.8045,76.2032,52056.0
2019-01-09 11:30:00,82.2,82.42,82.09,82.18,51266.0,76.2032,76.4071,76.1012,76.1846,51266.0
2019-01-09 12:00:00,82.2,82.35,81.89,81.89,51656.0,76.2032,76.3422,75.9158,75.9158,51656.0
2019-01-09 12:30:00,81.93,82.41,81.91,82.15,93984.0,75.9528,76.3978,75.9343,76.1568,93984.0
2019-01-09 13:00:00,82.19,82.23,82.01,82.15,35025.0,76.1939,76.231,76.027,76.1568,35025.0
2019-01-09 13:30:00,82.13,82.2,81.9,82.03,32658.0,76.1383,76.2032,75.925,76.0456,32658.0
2019-01-09 14:00:00,82.02,82.15,81.19,81.56,48984.0,76.0363,76.1568,75.2668,75.6098,48984.0
2019-01-09 14:30:00,81.55,81.75,81.44,81.51,26216.0,75.6006,75.786,75.4986,75.5635,26216.0
2019-01-09 15:00:00,81.47,81.83,81.47,81.8,34927.0,75.5264,75.8601,75.5264,75.8323,34927.0
2019-01-09 15:30:00,81.8,81.82,81.17,81.35,126484.0,75.8323,75.8509,75.2483,75.4152,126484.0
2019-01-10 09:30:00,80.65,81.12,79.75,81.02,29334.0,74.7662,75.2019,73.9319,75.1092,29334.0
2019-01-10 10:00:00,81.02,81.6,80.75,81.59,17565.0,75.1092,75.6469,74.8589,75.6377,17565.0
2019-01-10 10:30:00,81.56,81.63,81.26,81.48,20298.0,75.6098,75.6747,75.3317,75.5357,20298.0
2019-01-10 11:00:00,81.44,81.44,80.82,80.94,35707.0,75.4986,75.4986,74.9238,75.0351,35707.0
2019-01-10 11:30:00,81.03,81.51,80.99,81.5,19438.0,75.1185,75.5635,75.0814,75.5542,19438.0
2019-01-10 12:00:00,81.46,81.66,81.23,81.28,14504.0,75.5171,75.7025,75.3039,75.3503,14504.0
2019-01-10 12:30:00,81.35,81.97,81.33,81.97,21199.0,75.4152,75.9899,75.3966,75.9899,21199.0
2019-01-10 13:00:00,81.92,81.92,81.46,81.81,14918.0,75.9436,75.9436,75.5171,75.8416,14918.0
2019-01-10 13:30:00,81.72,81.86,81.55,81.85,21577.0,75.7582,75.888,75.6006,75.8787,21577.0
2019-01-10 14:00:00,81.87,82.36,81.78,82.23,16467.0,75.8972,76.3515,75.8138,76.231,16467.0
2019-01-10 14:30:00,82.3,82.35,81.84,81.91,21693.0,76.2959,76.3422,75.8694,75.9343,21693.0
2019-01-10 15:00:00,81.91,81.96,81.6,81.76,39998.0,75.9343,75.9807,75.6469,75.7953,39998.0
2019-01-10 15:30:00,81.75,81.99,81.65,81.91,77849.0,75.786,76.0085,75.6933,75.9343,77849.0
2019-01-11 09:30:00,81.8,82.61,81.1,82.13,106428.0,75.8323,76.5832,75.1834,76.1383,106428.0
2019-01-11 10:00:00,82.01,82.85,82.0,82.44,80924.0,76.027,76.8057,76.0177,76.4256,80924.0
2019-01-11 10:30:00,82.45,82.45,81.85,81.94,89192.0,76.4349,76.4349,75.8787,75.9621,89192.0
2019-01-11 11:00:00,81.98,81.99,81.37,81.4,49772.0,75.9992,76.0085,75.4337,75.4615,49772.0
2019-01-11 11:30:00,81.44,81.91,81.4,81.85,47299.0,75.4986,75.9343,75.4615,75.8787,47299.0
2019-01-11 12:00:00,81.82,81.82,81.3,81.36,34644.0,75.8509,75.8509,75.3688,75.4244,34644.0
2019-01-11 12:30:00,81.36,81.55,81.16,81.28,28091.0,75.4244,75.6006,75.239,75.3503,28091.0
2019-01-11 13:00:00,81.28,81.31,80.85,81.02,29768.0,75.3503,75.3781,74.9516,75.1092,29768.0
2019-01-11 13:30:00,81.06,81.37,80.83,81.32,35818.0,75.1463,75.4337,74.9331,75.3874,35818.0
2019-01-11 14:00:00,81.34,81.73,81.28,81.35,38035.0,75.4059,75.7674,75.3503,75.4152,38035.0
2019-01-11 14:30:00,81.38,81.5,81.24,81.39,29343.0,75.443,75.5542,75.3132,75.4522,29343.0
2019-01-11 15:00:00,81.39,81.57,80.93,80.94,72207.0,75.4522,75.6191,75.0258,75.0351,72207.0
2019-01-11 15:30:00,80.95,81.21,80.43,80.59,301310.0,75.0443,75.2854,74.5623,74.7106,301310.0
2019-01-14 09:30:00,80.32,80.58,79.74,79.76,31508.0,74.4603,74.7013,73.9226,73.9412,31508.0
2019-01-14 10:00:00,79.78,79.93,79.49,79.86,45561.0,73.9597,74.0988,73.6909,74.0339,45561.0
2019-01-14 10:30:00,79.88,79.96,79.72,79.77,26480.0,74.0524,74.1266,73.9041,73.9504,26480.0
2019-01-14 11:00:00,79.78,79.91,79.55,79.87,28430.0,73.9597,74.0802,73.7465,74.0431,28430.0
2019-01-14 11:30:00,79.86,80.06,79.74,79.84,23805.0,74.0339,74.2193,73.9226,74.0153,23805.0
2019-01-14 12:00:00,79.86,79.9,79.7,79.74,31603.0,74.0339,74.0709,73.8855,73.9226,31603.0
2019-01-14 12:30:00,79.7,79.82,79.59,79.74,19007.0,73.8855,73.9968,73.7836,73.9226,19007.0
2019-01-14 13:00:00,79.73,79.81,79.65,79.73,21003.0,73.9133,73.9875,73.8392,73.9133,21003.0
2019-01-14 13:30:00,79.75,79.87,79.7,79.7,37494.0,73.9319,74.0431,73.8855,73.8855,37494.0
2019-01-14 14:00:00,79.72,79.78,79.55,79.62,86529.0,73.9041,73.9597,73.7465,73.8114,86529.0
2019-01-14 14:30:00,79.61,79.8,79.61,79.74,31275.0,73.8021,73.9782,73.8021,73.9226,31275.0
2019-01-14 15:00:00,79.74,79.75,79.62,79.66,44705.0,73.9226,73.9319,73.8114,73.8485,44705.0
2019-01-14 15:30:00,79.66,79.69,79.22,79.22,192454.0,73.8485,73.8763,73.4406,73.4406,192454.0
2019-01-15 09:30:00,79.69,80.27,79.08,80.05,40501.0,73.8763,74.414,73.3108,74.21,40501.0
2019-01-15 10:00:00,79.96,80.14,79.23,79.43,71675.0,74.1266,74.2934,73.4498,73.6352,71675.0
2019-01-15 10:30:00,79.48,79.77,79.39,79.56,126556.0,73.6816,73.9504,73.5982,73.7558,126556.0
2019-01-15 11:00:00,79.6,79.75,79.52,79.62,49937.0,73.7928,73.9319,73.7187,73.8114,49937.0
2019-01-15 11:30:00,79.62,79.97,79.61,79.9,93651.0,73.8114,74.1358,73.8021,74.0709,93651.0
2019-01-15 12:00:00,79.87,80.02,79.65,79.83,70932.0,74.0431,74.1822,73.8392,74.0061,70932.0
2019-01-15 12:30:00,79.85,80.2,79.82,80.13,142167.0,74.0246,74.3491,73.9968,74.2842,142167.0
2019-01-15 13:00:00,80.14,80.34,80.06,80.29,41238.0,74.2934,74.4788,74.2193,74.4325,41238.0
2019-01-15 13:30:00,80.3,80.47,79.98,80.01,59223.0,74.4418,74.5994,74.1451,74.1729,59223.0
2019-01-15 14:00:00,80.01,80.28,79.96,79.96,33318.0,74.1729,74.4232,74.1266,74.1266,33318.0
2019-01-15 14:30:00,79.92,80.1,79.83,80.05,31576.0,74.0895,74.2564,74.0061,74.21,31576.0
2019-01-15 15:00:00,80.03,80.45,79.95,80.43,249349.0,74.1915,74.5808,74.1173,74.5623,249349.0
2019-01-15 15:30:00,80.42,80.53,80.26,80.44,147725.0,74.553,74.655,74.4047,74.5716,147725.0
2019-01-16 09:30:00,80.93,81.66,80.79,81.23,73688.0,75.0258,75.7025,74.896,75.3039,73688.0
2019-01-16 10:00:00,81.27,81.43,81.08,81.09,22552.0,75.341,75.4893,75.1649,75.1741,22552.0
2019-01-16 10:30:00,81.14,81.35,81.04,81.22,49128.0,75.2205,75.4152,75.1278,75.2946,49128.0
2019-01-16 11:00:00,81.23,81.28,81.0,81.21,38934.0,75.3039,75.3503,75.0907,75.2854,38934.0
2019-01-16 11:30:00,81.19,81.33,80.77,80.77,56495.0,75.2668,75.3966,74.8775,74.8775,56495.0
2019-01-16 12:00:00,80.75,80.88,80.63,80.76,20273.0,74.8589,74.9795,74.7477,74.8682,20273.0
2019-01-16 12:30:00,80.77,80.9,80.6,80.6,17918.0,74.8775,74.998,74.7199,74.7199,17918.0
2019-01-16 13:00:00,80.54,80.59,80.44,80.46,19345.0,74.6643,74.7106,74.5716,74.5901,19345.0
2019-01-16 13:30:00,80.51,80.57,80.44,80.52,24733.0,74.6364,74.6921,74.5716,74.6457,24733.0
2019-01-16 14:00:00,80.52,80.83,80.47,80.78,22142.0,74.6457,74.9331,74.5994,74.8867,22142.0
2019-01-16 14:30:00,80.75,80.81,80.59,80.63,24308.0,74.8589,74.9146,74.7106,74.7477,24308.0
2019-01-16 15:00:00,80.63,80.76,80.59,80.62,37011.0,74.7477,74.8682,74.7106,74.7384,37011.0
2019-01-16 15:30:00,80.64,80.64,80.44,80.57,76609.0,74.757,74.757,74.5716,74.6921,76609.0
2019-01-17 09:30:00,79.98,80.95,79.98,80.66,91446.0,74.1451,75.0443,74.1451,74.7755,91446.0
2019-01-17 10:00:00,80.66,80.83,80.1,80.35,36096.0,74.7755,74.9331,74.2564,74.4881,36096.0
2019-01-17 10:30:00,80.34,80.75,80.29,80.68,34558.0,74.4788,74.8589,74.4325,74.794,34558.0
2019-01-17 11:00:00,80.67,80.8,80.59,80.67,33965.0,74.7848,74.9053,74.7106,74.7848,33965.0
2019-01-17 11:30:00,80.72,80.72,80.44,80.7,43575.0,74.8311,74.8311,74.5716,74.8126,43575.0
2019-01-17 12:00:00,80.71,80.76,80.45,80.61,31283.0,74.8219,74.8682,74.5808,74.7291,31283.0
2019-01-17 12:30:00,80.61,80.61,80.35,80.47,17161.0,74.7291,74.7291,74.4881,74.5994,17161.0
2019-01-17 13:00:00,80.39,80.68,80.35,80.58,17395.0,74.5252,74.794,74.4881,74.7013,17395.0
2019-01-17 13:30:00,80.62,80.8,80.41,80.73,40284.0,74.7384,74.9053,74.5437,74.8404,40284.0
2019-01-17 14:00:00,80.76,80.84,80.48,80.59,38781.0,74.8682,74.9424,74.6086,74.7106,38781.0
2019-01-17 14:30:00,80.59,81.09,80.2,80.33,97457.0,74.7106,75.1741,74.3491,74.4696,97457.0
2019-01-17 15:00:00,80.36,80.79,80.18,80.73,37163.0,74.4974,74.896,74.3305,74.8404,37163.0
2019-01-17 15:30:00,80.7,80.84,80.6,80.73,72395.0,74.8126,74.9424,74.7199,74.8404,72395.0
2019-01-18 09:30:00,81.23,81.3,80.77,81.19,19032.0,75.3039,75.3688,74.8775,75.2668,19032.0
2019-01-18 10:00:00,81.2,81.37,80.88,81.33,55082.0,75.2761,75.4337,74.9795,75.3966,55082.0
2019-01-18 10:30:00,81.33,81.44,80.99,81.31,54501.0,75.3966,75.4986,75.0814,75.3781,54501.0
2019-01-18 11:00:00,81.33,81.78,81.27,81.61,62389.0,75.3966,75.8138,75.341,75.6562,62389.0
2019-01-18 11:30:00,81.62,81.74,81.45,81.74,28461.0,75.6655,75.7767,75.5079,75.7767,28461.0
2019-01-18 12:00:00,81.76,81.93,81.63,81.81,30045.0,75.7953,75.9528,75.6747,75.8416,30045.0
2019-01-18 12:30:00,81.82,82.01,81.79,81.92,22233.0,75.8509,76.027,75.8231,75.9436,22233.0
2019-01-18 13:00:00,81.94,82.07,81.78,81.79,35943.0,75.9621,76.0826,75.8138,75.8231,35943.0
2019-01-18 13:30:00,81.82,81.92,81.66,81.92,30951.0,75.8509,75.9436,75.7025,75.9436,30951.0
2019-01-18 14:00:00,81.92,82.14,81.86,82.01,47742.0,75.9436,76.1475,75.888,76.027,47742.0
2019-01-18 14:30:00,81.98,81.98,81.57,81.91,39405.0,75.9992,75.9992,75.6191,75.9343,39405.0
2019-01-18 15:00:00,81.91,82.06,81.78,81.79,75945.0,75.9343,76.0734,75.8138,75.8231,75945.0
2019-01-18 15:30:00,81.81,81.89,81.63,81.7,121114.0,75.8416,75.9158,75.6747,75.7396,121114.0
2019-01-22 09:30:00,81.47,81.83,80.52,80.76,17934.0,75.5264,75.8601,74.6457,74.8682,17934.0
2019-01-22 10:00:00,80.75,80.76,80.31,80.73,23884.0,74.8589,74.8682,74.451,74.8404,23884.0
2019-01-22 10:30:00,80.76,81.19,80.73,81.19,24426.0,74.8682,75.2668,74.8404,75.2668,24426.0
2019-01-22 11:00:00,81.16,81.16,80.87,80.92,32629.0,75.239,75.239,74.9702,75.0165,32629.0
2019-01-22 11:30:00,80.92,80.93,80.24,80.3,36648.0,75.0165,75.0258,74.3861,74.4418,36648.0
2019-01-22 12:00:00,80.33,80.33,80.02,80.08,21098.0,74.4696,74.4696,74.1822,74.2378,21098.0
2019-01-22 12:30:00,80.08,80.35,80.08,80.18,26122.0,74.2378,74.4881,74.2378,74.3305,26122.0
2019-01-22 13:00:00,80.19,80.19,79.77,80.07,41743.0,74.3398,74.3398,73.9504,74.2285,41743.0
2019-01-22 13:30:00,80.04,80.62,80.03,80.57,46615.0,74.2007,74.7384,74.1915,74.6921,46615.0
2019-01-22 14:00:00,80.54,80.6,80.17,80.52,56825.0,74.6643,74.7199,74.3212,74.6457,56825.0
2019-01-22 14:30:00,80.54,80.54,80.05,80.27,32002.0,74.6643,74.6643,74.21,74.414,32002.0
2019-01-22 15:00:00,80.27,80.37,80.05,80.34,47267.0,74.414,74.5067,74.21,74.4788,47267.0
2019-01-22 15:30:00,80.35,80.51,79.95,80.31,88398.0,74.4881,74.6364,74.1173,74.451,88398.0
2019-01-23 09:30:00,80.82,82.24,80.01,82.17,47898.0,74.9238,76.2402,74.1729,76.1753,47898.0
2019-01-23 10:00:00,82.13,82.27,81.84,82.07,46152.0,76.1383,76.268,75.8694,76.0826,46152.0
2019-01-23 10:30:00,82.07,82.15,81.48,81.71,118279.0,76.0826,76.1568,75.5357,75.7489,118279.0
2019-01-23 11:00:00,81.73,81.9,81.49,81.69,53940.0,75.7674,75.925,75.5449,75.7304,53940.0
2019-01-23 11:30:00,81.72,81.72,81.25,81.35,46171.0,75.7582,75.7582,75.3225,75.4152,46171.0
2019-01-23 12:00:00,81.29,81.64,81.18,81.56,48020.0,75.3595,75.684,75.2576,75.6098,48020.0
2019-01-23 12:30:00,81.52,81.66,81.22,81.34,41575.0,75.5728,75.7025,75.2946,75.4059,41575.0
2019-01-23 13:00:00,81.23,81.31,81.0,81.12,21462.0,75.3039,75.3781,75.0907,75.2019,21462.0
2019-01-23 13:30:00,81.19,81.57,81.16,81.52,31786.0,75.2668,75.6191,75.239,75.5728,31786.0
2019-01-23 14:00:00,81.55,81.66,81.18,81.45,39763.0,75.6006,75.7025,75.2576,75.5079,39763.0
2019-01-23 14:30:00,81.43,81.47,81.24,81.45,39841.0,75.4893,75.5264,75.3132,75.5079,39841.0
2019-01-23 15:00:00,81.43,81.61,81.32,81.51,62914.0,75.4893,75.6562,75.3874,75.5635,62914.0
2019-01-23 15:30:00,81.52,81.57,81.36,81.4,120269.0,75.5728,75.6191,75.4244,75.4615,120269.0
2019-01-24 09:30:00,81.48,82.32,81.35,81.56,27745.0,75.5357,76.3144,75.4152,75.6098,27745.0
2019-01-24 10:00:00,81.6,81.83,81.42,81.83,28939.0,75.6469,75.8601,75.4801,75.8601,28939.0
2019-01-24 10:30:00,81.8,81.8,81.46,81.63,23214.0,75.8323,75.8323,75.5171,75.6747,23214.0
2019-01-24 11:00:00,81.59,81.81,81.34,81.46,37657.0,75.6377,75.8416,75.4059,75.5171,37657.0
2019-01-24 11:30:00,81.46,81.78,81.41,81.72,32415.0,75.5171,75.8138,75.4708,75.7582,32415.0
2019-01-24 12:00:00,81.7,81.83,81.6,81.72,23043.0,75.7396,75.8601,75.6469,75.7582,23043.0
2019-01-24 12:30:00,81.67,81.75,81.53,81.6,19130.0,75.7118,75.786,75.582,75.6469,19130.0
2019-01-24 13:00:00,81.61,81.62,81.3,81.37,21801.0,75.6562,75.6655,75.3688,75.4337,21801.0
2019-01-24 13:30:00,81.37,81.41,81.26,81.38,25295.0,75.4337,75.4708,75.3317,75.443,25295.0
2019-01-24 14:00:00,81.37,81.43,81.26,81.33,32425.0,75.4337,75.4893,75.3317,75.3966,32425.0
2019-01-24 14:30:00,81.31,81.31,81.11,81.23,27405.0,75.3781,75.3781,75.1927,75.3039,27405.0
2019-01-24 15:00:00,81.22,81.42,81.19,81.35,42181.0,75.2946,75.4801,75.2668,75.4152,42181.0
2019-01-24 15:30:00,81.33,81.34,81.15,81.15,123038.0,75.3966,75.4059,75.2298,75.2298,123038.0
2019-01-25 09:30:00,82.67,82.67,81.13,81.76,93811.0,76.6389,76.6389,75.2112,75.7953,93811.0
2019-01-25 10:00:00,81.84,82.5,81.83,82.23,77590.0,75.8694,76.4813,75.8601,76.231,77590.0
2019-01-25 10:30:00,82.24,82.55,82.05,82.53,61863.0,76.2402,76.5276,76.0641,76.5091,61863.0
2019-01-25 11:00:00,82.59,82.59,82.05,82.05,26714.0,76.5647,76.5647,76.0641,76.0641,26714.0
2019-01-25 11:30:00,82.1,82.45,82.1,82.27,22443.0,76.1104,76.4349,76.1104,76.268,22443.0
2019-01-25 12:00:00,82.17,82.42,82.12,82.37,20954.0,76.1753,76.4071,76.129,76.3607,20954.0
2019-01-25 12:30:00,82.35,82.46,82.06,82.32,22239.0,76.3422,76.4442,76.0734,76.3144,22239.0
2019-01-25 13:00:00,82.39,82.55,82.23,82.44,19406.0,76.3793,76.5276,76.231,76.4256,19406.0
2019-01-25 13:30:00,82.42,82.53,82.25,82.53,22614.0,76.4071,76.5091,76.2495,76.5091,22614.0
2019-01-25 14:00:00,82.5,82.57,82.12,82.23,32692.0,76.4813,76.5462,76.129,76.231,32692.0
2019-01-25 14:30:00,82.23,82.52,82.12,82.37,23956.0,76.231,76.4998,76.129,76.3607,23956.0
2019-01-25 15:00:00,82.33,82.39,82.08,82.12,54126.0,76.3237,76.3793,76.0919,76.129,54126.0
2019-01-25 15:30:00,82.13,82.27,81.91,81.95,123206.0,76.1383,76.268,75.9343,75.9714,123206.0
2019-01-28 09:30:00,80.87,81.63,80.84,81.48,50000.0,74.9702,75.6747,74.9424,75.5357,50000.0
2019-01-28 10:00:00,81.47,81.52,81.13,81.26,45630.0,75.5264,75.5728,75.2112,75.3317,45630.0
2019-01-28 10:30:00,81.32,81.34,80.95,81.07,38455.0,75.3874,75.4059,75.0443,75.1556,38455.0
2019-01-28 11:00:00,81.02,81.2,80.88,81.04,21280.0,75.1092,75.2761,74.9795,75.1278,21280.0
2019-01-28 11:30:00,81.04,81.2,80.92,81.02,65349.0,75.1278,75.2761,75.0165,75.1092,65349.0
2019-01-28 12:00:00,81.08,81.26,80.96,81.26,15000.0,75.1649,75.3317,75.0536,75.3317,15000.0
2019-01-28 12:30:00,81.23,81.27,81.0,81.0,20793.0,75.3039,75.341,75.0907,75.0907,20793.0
2019-01-28 13:00:00,80.99,81.49,80.9,81.35,20943.0,75.0814,75.5449,74.998,75.4152,20943.0
2019-01-28 13:30:00,81.43,81.81,81.42,81.67,23386.0,75.4893,75.8416,75.4801,75.7118,23386.0
2019-01-28 14:00:00,81.67,81.83,81.61,81.75,29083.0,75.7118,75.8601,75.6562,75.786,29083.0
2019-01-28 14:30:00,81.74,82.01,81.64,81.95,22715.0,75.7767,76.027,75.684,75.9714,22715.0
2019-01-28 15:00:00,81.97,82.28,81.92,82.21,50453.0,75.9899,76.2773,75.9436,76.2124,50453.0
2019-01-28 15:30:00,82.21,82.37,81.96,82.06,106982.0,76.2124,76.3607,75.9807,76.0734,106982.0
2019-01-29 09:30:00,82.09,82.54,82.09,82.42,40814.0,76.1012,76.5183,76.1012,76.4071,40814.0
2019-01-29 10:00:00,82.46,82.72,81.99,82.4,31165.0,76.4442,76.6852,76.0085,76.3886,31165.0
2019-01-29 10:30:00,82.37,82.49,81.73,81.88,33668.0,76.3607,76.472,75.7674,75.9065,33668.0
2019-01-29 11:00:00,81.87,82.13,81.84,81.95,22049.0,75.8972,76.1383,75.8694,75.9714,22049.0
2019-01-29 11:30:00,81.98,82.23,81.98,82.2,15330.0,75.9992,76.231,75.9992,76.2032,15330.0
2019-01-29 12:00:00,82.18,82.43,82.1,82.29,13144.0,76.1846,76.4164,76.1104,76.2866,13144.0
2019-01-29 12:30:00,82.26,82.38,82.21,82.25,14868.0,76.2588,76.37,76.2124,76.2495,14868.0
2019-01-29 13:00:00,82.22,82.26,82.07,82.26,12898.0,76.2217,76.2588,76.0826,76.2588,12898.0
2019-01-29 13:30:00,82.23,82.46,82.21,82.36,16089.0,76.231,76.4442,76.2124,76.3515,16089.0
2019-01-29 14:00:00,82.36,82.36,82.12,82.12,15407.0,76.3515,76.3515,76.129,76.129,15407.0
2019-01-29 14:30:00,82.11,82.23,81.94,81.94,22318.0,76.1197,76.231,75.9621,75.9621,22318.0
2019-01-29 15:00:00,81.98,82.17,81.95,82.14,23389.0,75.9992,76.1753,75.9714,76.1475,23389.0
2019-01-29 15:30:00,82.15,82.26,81.91,81.92,98825.0,76.1568,76.2588,75.9343,75.9436,98825.0
2019-01-30 09:30:00,82.53,82.79,81.7,81.7,18120.0,76.5091,76.7501,75.7396,75.7396,18120.0
2019-01-30 10:00:00,81.65,82.07,81.57,82.04,25078.0,75.6933,76.0826,75.6191,76.0548,25078.0
2019-01-30 10:30:00,82.04,82.3,82.04,82.18,16245.0,76.0548,76.2959,76.0548,76.1846,16245.0
2019-01-30 11:00:00,82.25,82.53,82.21,82.32,24501.0,76.2495,76.5091,76.2124,76.3144,24501.0
2019-01-30 11:30:00,82.34,82.57,82.34,82.57,22338.0,76.3329,76.5462,76.3329,76.5462,22338.0
2019-01-30 12:00:00,82.54,82.69,82.45,82.56,15048.0,76.5183,76.6574,76.4349,76.5369,15048.0
2019-01-30 12:30:00,82.54,82.54,82.28,82.31,13114.0,76.5183,76.5183,76.2773,76.3051,13114.0
2019-01-30 13:00:00,82.33,82.45,82.08,82.18,12036.0,76.3237,76.4349,76.0919,76.1846,12036.0
2019-01-30 13:30:00,82.17,82.2,82.08,82.11,16696.0,76.1753,76.2032,76.0919,76.1197,16696.0
2019-01-30 14:00:00,82.12,82.94,82.12,82.81,23647.0,76.129,76.8892,76.129,76.7686,23647.0
2019-01-30 14:30:00,82.83,83.1,82.67,83.07,19208.0,76.7872,77.0375,76.6389,77.0097,19208.0
2019-01-30 15:00:00,83.04,83.05,82.75,82.78,32732.0,76.9819,76.9911,76.713,76.7408,32732.0
2019-01-30 15:30:00,82.71,82.99,82.61,82.98,87199.0,76.6759,76.9355,76.5832,76.9262,87199.0
2019-01-31 09:30:00,82.96,83.59,82.9,82.91,27112.0,76.9077,77.4917,76.8521,76.8614,27112.0
2019-01-31 10:00:00,82.86,83.03,82.82,82.97,19900.0,76.815,76.9726,76.7779,76.917,19900.0
2019-01-31 10:30:00,82.98,83.21,82.67,82.69,41402.0,76.9262,77.1395,76.6389,76.6574,41402.0
2019-01-31 11:00:00,82.7,82.83,82.47,82.47,51152.0,76.6667,76.7872,76.4535,76.4535,51152.0
2019-01-31 11:30:00,82.48,82.92,82.47,82.86,26993.0,76.4627,76.8706,76.4535,76.815,26993.0
2019-01-31 12:00:00,82.83,83.03,82.77,82.92,25970.0,76.7872,76.9726,76.7316,76.8706,25970.0
2019-01-31 12:30:00,82.94,83.01,82.7,82.79,23215.0,76.8892,76.9541,76.6667,76.7501,23215.0
2019-01-31 13:00:00,82.78,82.91,82.59,82.65,23695.0,76.7408,76.8614,76.5647,76.6203,23695.0
2019-01-31 13:30:00,82.62,82.78,82.51,82.78,27639.0,76.5925,76.7408,76.4905,76.7408,27639.0
2019-01-31 14:00:00,82.81,82.81,82.58,82.71,31979.0,76.7686,76.7686,76.5554,76.6759,31979.0
2019-01-31 14:30:00,82.71,82.76,82.56,82.73,32862.0,76.6759,76.7223,76.5369,76.6945,32862.0
2019-01-31 15:00:00,82.71,82.87,82.44,82.8,50483.0,76.6759,76.8243,76.4256,76.7594,50483.0
2019-01-31 15:30:00,82.81,83.34,82.74,83.27,214599.0,76.7686,77.26,76.7038,77.1951,214599.0
2019-02-01 09:30:00,83.55,83.55,82.81,82.81,28042.0,77.4547,77.4547,76.7686,76.7686,28042.0
2019-02-01 10:00:00,82.76,83.83,82.76,83.71,16685.0,76.7223,77.7142,76.7223,77.603,16685.0
2019-02-01 10:30:00,83.54,83.73,83.28,83.42,22890.0,77.4454,77.6215,77.2044,77.3341,22890.0
2019-02-01 11:00:00,83.42,83.64,83.19,83.51,16023.0,77.3341,77.5381,77.1209,77.4176,16023.0
2019-02-01 11:30:00,83.52,83.94,83.48,83.92,16011.0,77.4269,77.8162,77.3898,77.7977,16011.0
2019-02-01 12:00:00,83.97,84.01,83.79,83.84,21865.0,77.844,77.8811,77.6772,77.7235,21865.0
2019-02-01 12:30:00,83.85,83.86,83.63,83.78,21421.0,77.7328,77.742,77.5288,77.6679,21421.0
2019-02-01 13:00:00,83.77,83.97,83.74,83.75,18130.0,77.6586,77.844,77.6308,77.6401,18130.0
2019-02-01 13:30:00,83.76,83.84,83.59,83.7,19196.0,77.6493,77.7235,77.4917,77.5937,19196.0
2019-02-01 14:00:00,83.68,83.7,83.48,83.6,26193.0,77.5752,77.5937,77.3898,77.501,26193.0
2019-02-01 14:30:00,83.65,83.69,83.35,83.45,32558.0,77.5474,77.5844,77.2693,77.362,32558.0
2019-02-01 15:00:00,83.45,83.51,83.35,83.51,45741.0,77.362,77.4176,77.2693,77.4176,45741.0
2019-02-01 15:30:00,83.52,83.73,83.49,83.5,132941.0,77.4269,77.6215,77.399,77.4083,132941.0
2019-02-04 09:30:00,83.98,84.07,83.31,83.93,19268.0,77.8533,77.9367,77.2322,77.8069,19268.0
2019-02-04 10:00:00,83.87,84.25,83.72,83.95,41434.0,77.7513,78.1036,77.6123,77.8255,41434.0
2019-02-04 10:30:00,84.0,84.15,83.79,83.86,19437.0,77.8718,78.0109,77.6772,77.742,19437.0
2019-02-04 11:00:00,83.87,84.11,83.83,83.85,22495.0,77.7513,77.9738,77.7142,77.7328,22495.0
2019-02-04 11:30:00,83.84,84.03,83.81,84.03,21673.0,77.7235,77.8996,77.6957,77.8996,21673.0
2019-02-04 12:00:00,84.01,84.31,84.01,84.23,22285.0,77.8811,78.1592,77.8811,78.0851,22285.0
2019-02-04 12:30:00,84.17,84.18,83.87,83.97,28661.0,78.0294,78.0387,77.7513,77.844,28661.0
2019-02-04 13:00:00,83.99,84.06,83.83,83.85,12723.0,77.8626,77.9275,77.7142,77.7328,12723.0
2019-02-04 13:30:00,83.84,84.25,83.83,84.25,16725.0,77.7235,78.1036,77.7142,78.1036,16725.0
2019-02-04 14:00:00,84.25,84.48,84.2,84.4,34690.0,78.1036,78.3168,78.0572,78.2427,34690.0
2019-02-04 14:30:00,84.42,84.43,84.2,84.21,21563.0,78.2612,78.2705,78.0572,78.0665,21563.0
2019-02-04 15:00:00,84.23,84.29,84.11,84.13,20583.0,78.0851,78.1407,77.9738,77.9923,20583.0
2019-02-04 15:30:00,84.13,84.22,84.02,84.19,92732.0,77.9923,78.0758,77.8904,78.048,92732.0
2019-02-05 09:30:00,84.51,84.61,84.28,84.46,37867.0,78.3446,78.4373,78.1314,78.2983,37867.0
2019-02-05 10:00:00,84.5,84.73,84.47,84.67,39521.0,78.3354,78.5486,78.3075,78.493,39521.0
2019-02-05 10:30:00,84.73,85.05,84.73,84.87,28250.0,78.5486,78.8452,78.5486,78.6784,28250.0
2019-02-05 11:00:00,84.89,85.4,84.88,85.2,39236.0,78.6969,79.1697,78.6876,78.9843,39236.0
2019-02-05 11:30:00,85.2,85.32,85.12,85.29,59767.0,78.9843,79.0955,78.9101,79.0677,59767.0
2019-02-05 12:00:00,85.29,85.3,85.06,85.11,31040.0,79.0677,79.077,78.8545,78.9009,31040.0
2019-02-05 12:30:00,85.11,85.19,84.93,84.94,22870.0,78.9009,78.975,78.734,78.7433,22870.0
2019-02-05 13:00:00,84.96,85.04,84.81,84.9,23792.0,78.7618,78.836,78.6227,78.7062,23792.0
2019-02-05 13:30:00,84.89,85.15,84.82,85.05,20619.0,78.6969,78.9379,78.632,78.8452,20619.0
2019-02-05 14:00:00,85.05,85.3,85.05,85.16,33153.0,78.8452,79.077,78.8452,78.9472,33153.0
2019-02-05 14:30:00,85.16,85.33,85.13,85.26,90639.0,78.9472,79.1048,78.9194,79.0399,90639.0
2019-02-05 15:00:00,85.26,85.28,85.07,85.2,57319.0,79.0399,79.0585,78.8638,78.9843,57319.0
2019-02-05 15:30:00,85.19,85.72,85.13,85.57,225056.0,78.975,79.4664,78.9194,79.3273,225056.0
2019-02-06 09:30:00,85.65,85.84,85.0,85.54,34639.0,79.4015,79.5776,78.7989,79.2995,34639.0
2019-02-06 10:00:00,85.52,85.53,84.97,85.5,91544.0,79.2809,79.2902,78.7711,79.2624,91544.0
2019-02-06 10:30:00,85.48,85.52,85.12,85.33,71618.0,79.2439,79.2809,78.9101,79.1048,71618.0
2019-02-06 11:00:00,85.36,85.72,85.36,85.41,33240.0,79.1326,79.4664,79.1326,79.179,33240.0
2019-02-06 11:30:00,85.41,85.47,84.8,84.86,44169.0,79.179,79.2346,78.6135,78.6691,44169.0
2019-02-06 12:00:00,84.82,85.16,84.76,85.13,40766.0,78.632,78.9472,78.5764,78.9194,40766.0
2019-02-06 12:30:00,85.09,85.42,85.05,85.4,26726.0,78.8823,79.1882,78.8452,79.1697,26726.0
2019-02-06 13:00:00,85.41,85.71,85.4,85.7,32240.0,79.179,79.4571,79.1697,79.4478,32240.0
2019-02-06 13:30:00,85.72,85.72,85.49,85.61,31756.0,79.4664,79.4664,79.2531,79.3644,31756.0
2019-02-06 14:00:00,85.61,85.63,85.19,85.41,54811.0,79.3644,79.3829,78.975,79.179,54811.0
2019-02-06 14:30:00,85.45,85.62,85.34,85.59,49180.0,79.216,79.3736,79.1141,79.3458,49180.0
2019-02-06 15:00:00,85.61,85.69,85.44,85.48,46937.0,79.3644,79.4385,79.2068,79.2439,46937.0
2019-02-06 15:30:00,85.45,85.57,85.29,85.39,125843.0,79.216,79.3273,79.0677,79.1604,125843.0
2019-02-07 09:30:00,87.02,91.18,87.0,90.52,300455.0,80.6715,84.528,80.653,83.9162,300455.0
2019-02-07 10:00:00,90.45,90.81,90.09,90.67,80476.0,83.8513,84.185,83.5175,84.0552,80476.0
2019-02-07 10:30:00,90.67,91.06,90.05,90.18,87026.0,84.0552,84.4168,83.4805,83.601,87026.0
2019-02-07 11:00:00,90.07,90.95,90.06,90.3,74574.0,83.499,84.3148,83.4897,83.7122,74574.0
2019-02-07 11:30:00,90.2,90.5,89.6,89.81,78902.0,83.6195,83.8976,83.0633,83.258,78902.0
2019-02-07 12:00:00,89.95,90.32,89.52,90.01,151148.0,83.3878,83.7308,82.9891,83.4434,151148.0
2019-02-07 12:30:00,89.98,90.46,89.89,90.06,83380.0,83.4156,83.8605,83.3321,83.4897,83380.0
2019-02-07 13:00:00,90.05,90.3,89.9,90.17,104999.0,83.4805,83.7122,83.3414,83.5917,104999.0
2019-02-07 13:30:00,90.17,90.69,90.0,90.59,91899.0,83.5917,84.0738,83.4341,83.9811,91899.0
2019-02-07 14:00:00,90.59,90.79,89.92,90.23,43295.0,83.9811,84.1665,83.3599,83.6473,43295.0
2019-02-07 14:30:00,90.28,90.65,90.07,90.56,78133.0,83.6937,84.0367,83.499,83.9533,78133.0
2019-02-07 15:00:00,90.57,90.65,90.34,90.48,95500.0,83.9625,84.0367,83.7493,83.8791,95500.0
2019-02-07 15:30:00,90.5,91.21,90.5,91.08,259371.0,83.8976,84.5558,83.8976,84.4353,259371.0
2019-02-08 09:30:00,90.9,90.9,88.02,89.18,59172.0,84.2684,84.2684,81.5986,82.6739,59172.0
2019-02-08 10:00:00,89.14,89.19,88.31,89.19,52505.0,82.6368,82.6832,81.8674,82.6832,52505.0
2019-02-08 10:30:00,89.18,89.58,88.94,89.23,44251.0,82.6739,83.0447,82.4514,82.7203,44251.0
2019-02-08 11:00:00,89.21,89.5,88.97,89.43,33748.0,82.7017,82.9706,82.4792,82.9057,33748.0
2019-02-08 11:30:00,89.46,89.47,89.16,89.24,34677.0,82.9335,82.9428,82.6554,82.7296,34677.0
2019-02-08 12:00:00,89.29,89.42,89.0,89.42,47771.0,82.7759,82.8964,82.5071,82.8964,47771.0
2019-02-08 12:30:00,89.42,89.62,89.4,89.4,17645.0,82.8964,83.0818,82.8779,82.8779,17645.0
2019-02-08 13:00:00,89.41,89.77,89.41,89.72,21064.0,82.8871,83.2209,82.8871,83.1745,21064.0
2019-02-08 13:30:00,89.7,89.88,89.68,89.72,32022.0,83.156,83.3229,83.1375,83.1745,32022.0
2019-02-08 14:00:00,89.72,89.92,89.64,89.78,45116.0,83.1745,83.3599,83.1004,83.2302,45116.0
2019-02-08 14:30:00,89.78,89.89,89.77,89.84,48428.0,83.2302,83.3321,83.2209,83.2858,48428.0
2019-02-08 15:00:00,89.83,90.08,89.79,89.95,48191.0,83.2765,83.5083,83.2394,83.3878,48191.0
2019-02-08 15:30:00,89.95,90.41,89.73,90.4,178938.0,83.3878,83.8142,83.1838,83.8049,178938.0
2019-02-11 09:30:00,90.2,91.25,90.02,91.18,57629.0,83.6195,84.5929,83.4526,84.528,57629.0
2019-02-11 10:00:00,91.23,91.5,90.98,91.02,43779.0,84.5744,84.8247,84.3426,84.3797,43779.0
2019-02-11 10:30:00,90.92,91.2,90.86,91.07,26711.0,84.287,84.5466,84.2314,84.426,26711.0
2019-02-11 11:00:00,91.1,91.16,90.6,90.61,43750.0,84.4539,84.5095,83.9903,83.9996,43750.0
2019-02-11 11:30:00,90.62,90.8,90.43,90.7,54362.0,84.0089,84.1757,83.8327,84.083,54362.0
2019-02-11 12:00:00,90.65,90.71,90.26,90.44,37394.0,84.0367,84.0923,83.6751,83.842,37394.0
2019-02-11 12:30:00,90.44,90.52,90.3,90.39,17261.0,83.842,83.9162,83.7122,83.7957,17261.0
2019-02-11 13:00:00,90.39,90.54,90.28,90.41,15393.0,83.7957,83.9347,83.6937,83.8142,15393.0
2019-02-11 13:30:00,90.4,90.52,90.3,90.5,20917.0,83.8049,83.9162,83.7122,83.8976,20917.0
2019-02-11 14:00:00,90.5,90.61,90.37,90.45,20312.0,83.8976,83.9996,83.7771,83.8513,20312.0
2019-02-11 14:30:00,90.47,90.49,90.34,90.45,47828.0,83.8698,83.8884,83.7493,83.8513,47828.0
2019-02-11 15:00:00,90.46,90.58,90.39,90.58,39476.0,83.8605,83.9718,83.7957,83.9718,39476.0
2019-02-11 15:30:00,90.58,90.62,90.46,90.53,65340.0,83.9718,84.0089,83.8605,83.9254,65340.0
2019-02-12 09:30:00,90.69,91.85,90.69,91.57,42837.0,84.0738,85.1491,84.0738,84.8896,42837.0
2019-02-12 10:00:00,91.56,92.02,91.14,91.99,87701.0,84.8803,85.3067,84.4909,85.2789,87701.0
2019-02-12 10:30:00,91.95,92.22,91.51,92.16,115668.0,85.2418,85.4921,84.8339,85.4365,115668.0
2019-02-12 11:00:00,92.19,92.39,91.97,92.07,43441.0,85.4643,85.6497,85.2604,85.3531,43441.0
2019-02-12 11:30:00,92.07,92.4,92.03,92.36,40610.0,85.3531,85.659,85.316,85.6219,40610.0
2019-02-12 12:00:00,92.4,92.47,92.19,92.45,19523.0,85.659,85.7239,85.4643,85.7054,19523.0
2019-02-12 12:30:00,92.43,92.52,91.96,92.0,39589.0,85.6868,85.7703,85.2511,85.2882,39589.0
2019-02-12 13:00:00,92.01,92.31,91.99,92.31,17420.0,85.2975,85.5756,85.2789,85.5756,17420.0
2019-02-12 13:30:00,92.28,92.86,92.23,92.78,60762.0,85.5478,86.0855,85.5014,86.0113,60762.0
2019-02-12 14:00:00,92.76,92.79,92.4,92.44,47386.0,85.9928,86.0206,85.659,85.6961,47386.0
2019-02-12 14:30:00,92.44,92.57,92.4,92.51,40670.0,85.6961,85.8166,85.659,85.761,40670.0
2019-02-12 15:00:00,92.53,92.7,92.42,92.56,55526.0,85.7795,85.9371,85.6776,85.8073,55526.0
2019-02-12 15:30:00,92.58,92.8,92.43,92.69,112336.0,85.8259,86.0298,85.6868,85.9279,112336.0
2019-02-13 09:30:00,93.0,93.0,92.0,92.56,40660.0,86.2152,86.2152,85.2882,85.8073,40660.0
2019-02-13 10:00:00,92.56,92.67,92.31,92.45,27932.0,85.8073,85.9093,85.5756,85.7054,27932.0
2019-02-13 10:30:00,92.48,92.6,92.21,92.38,30560.0,85.7332,85.8444,85.4829,85.6405,30560.0
2019-02-13 11:00:00,92.44,92.68,92.26,92.64,44899.0,85.6961,85.9186,85.5292,85.8815,44899.0
2019-02-13 11:30:00,92.59,92.62,92.33,92.38,28520.0,85.8352,85.863,85.5941,85.6405,28520.0
2019-02-13 12:00:00,92.43,92.52,92.37,92.41,25890.0,85.6868,85.7703,85.6312,85.6683,25890.0
2019-02-13 12:30:00,92.4,92.46,92.24,92.32,30883.0,85.659,85.7146,85.5107,85.5849,30883.0
2019-02-13 13:00:00,92.31,92.58,92.24,92.55,18471.0,85.5756,85.8259,85.5107,85.7981,18471.0
2019-02-13 13:30:00,92.57,92.82,92.56,92.69,19813.0,85.8166,86.0484,85.8073,85.9279,19813.0
2019-02-13 14:00:00,92.69,92.85,92.69,92.82,22611.0,85.9279,86.0762,85.9279,86.0484,22611.0
2019-02-13 14:30:00,92.82,93.08,92.82,92.96,33305.0,86.0484,86.2894,86.0484,86.1782,33305.0
2019-02-13 15:00:00,92.96,93.08,92.9,93.04,41414.0,86.1782,86.2894,86.1225,86.2523,41414.0
2019-02-13 15:30:00,93.04,93.16,92.7,92.71,85691.0,86.2523,86.3636,85.9371,85.9464,85691.0
2019-02-14 09:30:00,92.66,94.0,92.39,93.92,33754.0,85.9,87.1423,85.6497,87.0681,33754.0
2019-02-14 10:00:00,93.94,94.32,93.85,94.05,55521.0,87.0867,87.4389,87.0032,87.1886,55521.0
2019-02-14 10:30:00,93.99,94.11,93.58,93.73,52072.0,87.133,87.2443,86.7529,86.892,52072.0
2019-02-14 11:00:00,93.73,93.9,93.53,93.88,33087.0,86.892,87.0496,86.7066,87.031,33087.0
2019-02-14 11:30:00,93.9,94.27,93.8,94.13,33578.0,87.0496,87.3926,86.9569,87.2628,33578.0
2019-02-14 12:00:00,94.14,94.21,93.99,94.2,23363.0,87.2721,87.337,87.133,87.3277,23363.0
2019-02-14 12:30:00,94.21,94.28,94.0,94.0,24262.0,87.337,87.4019,87.1423,87.1423,24262.0
2019-02-14 13:00:00,94.02,94.08,93.88,93.95,21081.0,87.1608,87.2165,87.031,87.0959,21081.0
2019-02-14 13:30:00,93.97,94.01,93.66,93.78,23698.0,87.1145,87.1516,86.8271,86.9383,23698.0
2019-02-14 14:00:00,93.79,93.92,93.71,93.88,36398.0,86.9476,87.0681,86.8734,87.031,36398.0
2019-02-14 14:30:00,93.86,94.02,93.5,93.56,33248.0,87.0125,87.1608,86.6788,86.7344,33248.0
2019-02-14 15:00:00,93.55,93.85,93.54,93.59,54684.0,86.7251,87.0032,86.7158,86.7622,54684.0
2019-02-14 15:30:00,93.61,93.91,93.59,93.87,117726.0,86.7807,87.0589,86.7622,87.0218,117726.0
2019-02-15 09:30:00,93.89,94.17,93.5,93.81,60935.0,87.0403,87.2999,86.6788,86.9662,60935.0
2019-02-15 10:00:00,93.9,94.5,93.75,94.35,42363.0,87.0496,87.6058,86.9105,87.4668,42363.0
2019-02-15 10:30:00,94.41,94.59,94.3,94.3,23424.0,87.5224,87.6892,87.4204,87.4204,23424.0
2019-02-15 11:00:00,94.3,94.5,94.25,94.32,22226.0,87.4204,87.6058,87.3741,87.4389,22226.0
2019-02-15 11:30:00,94.32,94.55,94.3,94.44,21793.0,87.4389,87.6522,87.4204,87.5502,21793.0
2019-02-15 12:00:00,94.45,94.46,94.19,94.19,22008.0,87.5595,87.5687,87.3184,87.3184,22008.0
2019-02-15 12:30:00,94.15,94.31,94.05,94.15,22920.0,87.2813,87.4297,87.1886,87.2813,22920.0
2019-02-15 13:00:00,94.23,94.34,94.13,94.15,12923.0,87.3555,87.4575,87.2628,87.2813,12923.0
2019-02-15 13:30:00,94.17,94.26,94.15,94.21,23703.0,87.2999,87.3833,87.2813,87.337,23703.0
2019-02-15 14:00:00,94.23,94.25,94.06,94.14,22466.0,87.3555,87.3741,87.1979,87.2721,22466.0
2019-02-15 14:30:00,94.16,94.2,94.1,94.16,40299.0,87.2906,87.3277,87.235,87.2906,40299.0
2019-02-15 15:00:00,94.16,94.23,94.04,94.07,43104.0,87.2906,87.3555,87.1794,87.2072,43104.0
2019-02-15 15:30:00,94.07,94.85,94.06,94.85,279223.0,87.2072,87.9303,87.1979,87.9303,279223.0
2019-02-19 09:30:00,94.41,94.8,93.85,94.51,92059.0,87.5224,87.8839,87.0032,87.6151,92059.0
2019-02-19 10:00:00,94.5,94.79,94.47,94.51,38897.0,87.6058,87.8747,87.578,87.6151,38897.0
2019-02-19 10:30:00,94.43,94.5,94.25,94.35,26256.0,87.5409,87.6058,87.3741,87.4668,26256.0
2019-02-19 11:00:00,94.38,94.49,94.05,94.05,23297.0,87.4946,87.5965,87.1886,87.1886,23297.0
2019-02-19 11:30:00,94.01,94.52,93.99,94.35,32090.0,87.1516,87.6244,87.133,87.4668,32090.0
2019-02-19 12:00:00,94.39,94.42,94.25,94.36,18865.0,87.5038,87.5316,87.3741,87.476,18865.0
2019-02-19 12:30:00,94.36,94.36,94.2,94.33,22669.0,87.476,87.476,87.3277,87.4482,22669.0
2019-02-19 13:00:00,94.34,94.45,94.29,94.37,19777.0,87.4575,87.5595,87.4111,87.4853,19777.0
2019-02-19 13:30:00,94.36,94.44,94.27,94.39,28671.0,87.476,87.5502,87.3926,87.5038,28671.0
2019-02-19 14:00:00,94.39,94.72,94.38,94.7,23575.0,87.5038,87.8098,87.4946,87.7912,23575.0
2019-02-19 14:30:00,94.72,94.87,94.7,94.86,30531.0,87.8098,87.9488,87.7912,87.9395,30531.0
2019-02-19 15:00:00,94.86,94.97,94.81,94.97,35811.0,87.9395,88.0415,87.8932,88.0415,35811.0
2019-02-19 15:30:00,94.98,94.98,94.67,94.7,79178.0,88.0508,88.0508,87.7634,87.7912,79178.0
2019-02-20 09:30:00,94.56,95.07,94.15,94.92,34331.0,87.6614,88.1342,87.2813,87.9952,34331.0
2019-02-20 10:00:00,94.92,95.25,94.88,95.15,49157.0,87.9952,88.3011,87.9581,88.2084,49157.0
2019-02-20 10:30:00,95.17,95.32,94.86,94.86,93176.0,88.2269,88.366,87.9395,87.9395,93176.0
2019-02-20 11:00:00,94.87,95.05,94.87,94.93,13779.0,87.9488,88.1157,87.9488,88.0044,13779.0
2019-02-20 11:30:00,94.94,95.21,94.91,95.01,44899.0,88.0137,88.264,87.9859,88.0786,44899.0
2019-02-20 12:00:00,94.99,95.03,94.76,94.78,17298.0,88.0601,88.0971,87.8468,87.8654,17298.0
2019-02-20 12:30:00,94.69,94.97,94.54,94.66,17869.0,87.782,88.0415,87.6429,87.7541,17869.0
2019-02-20 13:00:00,94.69,94.98,94.69,94.96,12072.0,87.782,88.0508,87.782,88.0323,12072.0
2019-02-20 13:30:00,94.98,95.08,94.94,94.94,15627.0,88.0508,88.1435,88.0137,88.0137,15627.0
2019-02-20 14:00:00,94.93,95.14,94.73,94.82,16757.0,88.0044,88.1991,87.819,87.9025,16757.0
2019-02-20 14:30:00,94.84,95.24,94.77,95.19,23106.0,87.921,88.2918,87.8561,88.2455,23106.0
2019-02-20 15:00:00,95.18,95.33,95.1,95.19,27173.0,88.2362,88.3753,88.162,88.2455,27173.0
2019-02-20 15:30:00,95.19,95.23,94.74,94.79,102186.0,88.2455,88.2826,87.8283,87.8747,102186.0
2019-02-21 09:30:00,94.83,94.89,94.42,94.63,23490.0,87.9117,87.9674,87.5316,87.7263,23490.0
2019-02-21 10:00:00,94.6,94.77,94.38,94.52,20583.0,87.6985,87.8561,87.4946,87.6244,20583.0
2019-02-21 10:30:00,94.53,94.9,94.42,94.79,18345.0,87.6336,87.9766,87.5316,87.8747,18345.0
2019-02-21 11:00:00,94.8,95.05,94.78,94.89,17489.0,87.8839,88.1157,87.8654,87.9674,17489.0
2019-02-21 11:30:00,94.9,95.16,94.81,95.07,23296.0,87.9766,88.2177,87.8932,88.1342,23296.0
2019-02-21 12:00:00,95.06,95.14,94.94,95.01,20067.0,88.125,88.1991,88.0137,88.0786,20067.0
2019-02-21 12:30:00,95.02,95.24,94.97,95.18,14863.0,88.0879,88.2918,88.0415,88.2362,14863.0
2019-02-21 13:00:00,95.15,95.19,94.97,95.03,19081.0,88.2084,88.2455,88.0415,88.0971,19081.0
2019-02-21 13:30:00,95.01,95.18,94.96,95.14,21317.0,88.0786,88.2362,88.0323,88.1991,21317.0
2019-02-21 14:00:00,95.12,95.23,94.84,94.91,28734.0,88.1806,88.2826,87.921,87.9859,28734.0
2019-02-21 14:30:00,94.92,94.99,94.55,94.56,22548.0,87.9952,88.0601,87.6522,87.6614,22548.0
2019-02-21 15:00:00,94.56,94.72,94.5,94.61,54311.0,87.6614,87.8098,87.6058,87.7078,54311.0
2019-02-21 15:30:00,94.62,95.03,94.5,95.0,93881.0,87.7171,88.0971,87.6058,88.0693,93881.0
2019-02-22 09:30:00,95.28,95.74,94.89,95.6,25455.0,88.601,89.0288,88.2384,88.8986,25455.0
2019-02-22 10:00:00,95.58,95.65,95.47,95.54,21353.0,88.88,88.9451,88.7777,88.8428,21353.0
2019-02-22 10:30:00,95.57,95.66,95.33,95.65,24275.0,88.8707,88.9544,88.6475,88.9451,24275.0
2019-02-22 11:00:00,95.58,95.68,95.37,95.66,17888.0,88.88,88.973,88.6847,88.9544,17888.0
2019-02-22 11:30:00,95.66,95.72,95.54,95.56,18998.0,88.9544,89.0102,88.8428,88.8614,18998.0
2019-02-22 12:00:00,95.55,95.84,95.55,95.81,24266.0,88.8521,89.1218,88.8521,89.0939,24266.0
2019-02-22 12:30:00,95.8,96.11,95.71,95.89,38414.0,89.0846,89.3729,89.0009,89.1683,38414.0
2019-02-22 13:00:00,95.87,95.89,95.42,95.53,22985.0,89.1497,89.1683,88.7312,88.8335,22985.0
2019-02-22 13:30:00,95.58,95.6,95.39,95.45,17289.0,88.88,88.8986,88.7033,88.7591,17289.0
2019-02-22 14:00:00,95.46,95.5,95.31,95.39,17211.0,88.7684,88.8056,88.6289,88.7033,17211.0
2019-02-22 14:30:00,95.43,95.45,95.25,95.25,23853.0,88.7405,88.7591,88.5731,88.5731,23853.0
2019-02-22 15:00:00,95.27,95.71,95.26,95.67,25561.0,88.5917,89.0009,88.5824,88.9637,25561.0
2019-02-22 15:30:00,95.66,95.81,95.56,95.77,50556.0,88.9544,89.0939,88.8614,89.0567,50556.0
2019-02-25 09:30:00,96.2,96.25,95.94,96.06,55464.0,89.4566,89.503,89.2148,89.3264,55464.0
2019-02-25 10:00:00,96.05,96.71,95.93,96.57,33243.0,89.3171,89.9308,89.2055,89.8006,33243.0
2019-02-25 10:30:00,96.58,97.06,96.51,96.78,31729.0,89.8099,90.2563,89.7448,89.9959,31729.0
2019-02-25 11:00:00,96.81,96.86,96.5,96.54,16024.0,90.0238,90.0703,89.7355,89.7727,16024.0
2019-02-25 11:30:00,96.52,96.68,96.45,96.47,18257.0,89.7541,89.9029,89.689,89.7076,18257.0
2019-02-25 12:00:00,96.46,96.5,96.27,96.41,16571.0,89.6983,89.7355,89.5216,89.6518,16571.0
2019-02-25 12:30:00,96.38,96.46,96.08,96.17,15655.0,89.6239,89.6983,89.345,89.4287,15655.0
2019-02-25 13:00:00,96.18,96.29,96.08,96.12,15717.0,89.438,89.5402,89.345,89.3822,15717.0
2019-02-25 13:30:00,96.1,96.15,95.99,96.07,19218.0,89.3636,89.4101,89.2613,89.3357,19218.0
2019-02-25 14:00:00,96.09,96.24,95.99,96.09,26621.0,89.3543,89.4937,89.2613,89.3543,26621.0
2019-02-25 14:30:00,96.08,96.08,95.85,95.89,18346.0,89.345,89.345,89.1311,89.1683,18346.0
2019-02-25 15:00:00,95.89,95.92,95.55,95.56,37186.0,89.1683,89.1962,88.8521,88.8614,37186.0
2019-02-25 15:30:00,95.57,95.76,95.47,95.53,73558.0,88.8707,89.0474,88.7777,88.8335,73558.0
2019-02-26 09:30:00,95.11,95.48,94.92,95.36,42243.0,88.443,88.787,88.2663,88.6754,42243.0
2019-02-26 10:00:00,95.31,95.79,95.23,95.4,31289.0,88.6289,89.0753,88.5545,88.7126,31289.0
2019-02-26 10:30:00,95.42,95.46,95.05,95.05,26531.0,88.7312,88.7684,88.3872,88.3872,26531.0
2019-02-26 11:00:00,95.07,95.3,94.85,94.9,38398.0,88.4058,88.6196,88.2012,88.2477,38398.0
2019-02-26 11:30:00,94.96,95.25,94.87,95.07,27348.0,88.3035,88.5731,88.2198,88.4058,27348.0
2019-02-26 12:00:00,95.1,95.31,95.06,95.28,25650.0,88.4337,88.6289,88.3965,88.601,25650.0
2019-02-26 12:30:00,95.26,95.26,95.01,95.02,13306.0,88.5824,88.5824,88.35,88.3593,13306.0
2019-02-26 13:00:00,95.05,95.27,95.05,95.17,17080.0,88.3872,88.5917,88.3872,88.4988,17080.0
2019-02-26 13:30:00,95.17,95.24,95.07,95.2,12811.0,88.4988,88.5638,88.4058,88.5267,12811.0
2019-02-26 14:00:00,95.2,95.3,95.16,95.16,25214.0,88.5267,88.6196,88.4895,88.4895,25214.0
2019-02-26 14:30:00,95.15,95.28,95.15,95.16,21669.0,88.4802,88.601,88.4802,88.4895,21669.0
2019-02-26 15:00:00,95.16,95.41,95.16,95.32,32219.0,88.4895,88.7219,88.4895,88.6382,32219.0
2019-02-26 15:30:00,95.33,95.44,95.17,95.25,64952.0,88.6475,88.7498,88.4988,88.5731,64952.0
2019-02-27 09:30:00,94.71,95.17,94.19,94.63,23820.0,88.071,88.4988,87.5875,87.9966,23820.0
2019-02-27 10:00:00,94.64,94.76,94.25,94.29,26465.0,88.0059,88.1175,87.6432,87.6804,26465.0
2019-02-27 10:30:00,94.31,94.38,94.07,94.21,25494.0,87.699,87.7641,87.4759,87.606,25494.0
2019-02-27 11:00:00,94.15,94.4,94.09,94.33,19756.0,87.5503,87.7827,87.4945,87.7176,19756.0
2019-02-27 11:30:00,94.33,94.34,94.13,94.16,17316.0,87.7176,87.7269,87.5317,87.5596,17316.0
2019-02-27 12:00:00,94.18,94.24,94.06,94.08,20092.0,87.5782,87.6339,87.4666,87.4852,20092.0
2019-02-27 12:30:00,94.11,94.47,94.06,94.4,23583.0,87.5131,87.8478,87.4666,87.7827,23583.0
2019-02-27 13:00:00,94.39,94.71,94.35,94.62,14036.0,87.7734,88.071,87.7362,87.9873,14036.0
2019-02-27 13:30:00,94.59,94.68,94.51,94.58,13848.0,87.9594,88.0431,87.885,87.9501,13848.0
2019-02-27 14:00:00,94.55,94.68,94.53,94.59,16318.0,87.9222,88.0431,87.9036,87.9594,16318.0
2019-02-27 14:30:00,94.59,94.74,94.52,94.66,17128.0,87.9594,88.0989,87.8943,88.0245,17128.0
2019-02-27 15:00:00,94.66,94.81,94.63,94.67,15126.0,88.0245,88.164,87.9966,88.0338,15126.0
2019-02-27 15:30:00,94.68,95.02,94.65,94.94,54987.0,88.0431,88.3593,88.0152,88.2849,54987.0
2019-02-28 09:30:00,94.87,94.87,94.06,94.6,22806.0,88.2198,88.2198,87.4666,87.9687,22806.0
2019-02-28 10:00:00,94.51,94.52,94.03,94.36,20759.0,87.885,87.8943,87.4387,87.7455,20759.0
2019-02-28 10:30:00,94.42,94.43,93.91,93.92,29369.0,87.8013,87.8106,87.3271,87.3364,29369.0
2019-02-28 11:00:00,93.99,94.18,93.87,94.05,17418.0,87.4015,87.5782,87.2899,87.4573,17418.0
2019-02-28 11:30:00,94.05,94.19,93.91,94.04,42072.0,87.4573,87.5875,87.3271,87.448,42072.0
2019-02-28 12:00:00,94.04,94.32,93.85,94.23,21550.0,87.448,87.7083,87.2713,87.6246,21550.0
2019-02-28 12:30:00,94.27,94.36,94.2,94.2,9473.0,87.6618,87.7455,87.5967,87.5967,9473.0
2019-02-28 13:00:00,94.2,94.41,94.2,94.33,12902.0,87.5967,87.792,87.5967,87.7176,12902.0
2019-02-28 13:30:00,94.34,94.41,94.25,94.4,14371.0,87.7269,87.792,87.6432,87.7827,14371.0
2019-02-28 14:00:00,94.42,94.42,94.24,94.36,13312.0,87.8013,87.8013,87.6339,87.7455,13312.0
2019-02-28 14:30:00,94.33,94.33,94.2,94.27,12606.0,87.7176,87.7176,87.5967,87.6618,12606.0
2019-02-28 15:00:00,94.25,94.26,94.1,94.21,15158.0,87.6432,87.6525,87.5038,87.606,15158.0
2019-02-28 15:30:00,94.21,94.48,93.85,93.85,91831.0,87.606,87.8571,87.2713,87.2713,91831.0
2019-03-01 09:30:00,94.25,94.65,93.55,94.45,55620.0,87.6432,88.0152,86.9923,87.8292,55620.0
2019-03-01 10:00:00,94.36,94.46,94.1,94.28,18833.0,87.7455,87.8385,87.5038,87.6711,18833.0
2019-03-01 10:30:00,94.31,94.44,94.23,94.42,25348.0,87.699,87.8199,87.6246,87.8013,25348.0
2019-03-01 11:00:00,94.42,94.42,94.25,94.41,27546.0,87.8013,87.8013,87.6432,87.792,27546.0
2019-03-01 11:30:00,94.38,94.4,94.04,94.12,47187.0,87.7641,87.7827,87.448,87.5224,47187.0
2019-03-01 12:00:00,94.13,94.36,94.13,94.35,26266.0,87.5317,87.7455,87.5317,87.7362,26266.0
2019-03-01 12:30:00,94.35,94.42,94.32,94.42,10511.0,87.7362,87.8013,87.7083,87.8013,10511.0
2019-03-01 13:00:00,94.4,94.48,94.3,94.46,16805.0,87.7827,87.8571,87.6897,87.8385,16805.0
2019-03-01 13:30:00,94.44,94.68,94.44,94.62,17270.0,87.8199,88.0431,87.8199,87.9873,17270.0
2019-03-01 14:00:00,94.62,94.86,94.6,94.84,20213.0,87.9873,88.2105,87.9687,88.1919,20213.0
2019-03-01 14:30:00,94.84,94.85,94.52,94.75,12714.0,88.1919,88.2012,87.8943,88.1082,12714.0
2019-03-01 15:00:00,94.72,94.72,94.52,94.58,28768.0,88.0803,88.0803,87.8943,87.9501,28768.0
2019-03-01 15:30:00,94.59,94.9,94.55,94.84,107680.0,87.9594,88.2477,87.9222,88.1919,107680.0
2019-03-04 09:30:00,95.0,95.5,94.67,94.82,53284.0,88.3407,88.8056,88.0338,88.1733,53284.0
2019-03-04 10:00:00,94.99,95.18,94.78,95.1,14672.0,88.3314,88.5081,88.1361,88.4337,14672.0
2019-03-04 10:30:00,94.99,95.01,94.62,94.76,13303.0,88.3314,88.35,87.9873,88.1175,13303.0
2019-03-04 11:00:00,94.76,94.82,94.24,94.33,21847.0,88.1175,88.1733,87.6339,87.7176,21847.0
2019-03-04 11:30:00,94.26,94.33,93.35,93.52,30747.0,87.6525,87.7176,86.8063,86.9644,30747.0
2019-03-04 12:00:00,93.48,93.8,93.43,93.8,23236.0,86.9272,87.2248,86.8807,87.2248,23236.0
2019-03-04 12:30:00,93.75,93.9,93.61,93.85,15381.0,87.1783,87.3178,87.0481,87.2713,15381.0
2019-03-04 13:00:00,93.84,94.16,93.74,94.16,13359.0,87.262,87.5596,87.169,87.5596,13359.0
2019-03-04 13:30:00,94.11,94.24,93.91,94.22,13807.0,87.5131,87.6339,87.3271,87.6153,13807.0
2019-03-04 14:00:00,94.24,94.31,94.1,94.21,20801.0,87.6339,87.699,87.5038,87.606,20801.0
2019-03-04 14:30:00,94.24,94.24,94.07,94.13,14148.0,87.6339,87.6339,87.4759,87.5317,14148.0
2019-03-04 15:00:00,94.1,94.13,93.98,94.08,24310.0,87.5038,87.5317,87.3922,87.4852,24310.0
2019-03-04 15:30:00,94.08,94.56,94.02,94.26,76521.0,87.4852,87.9315,87.4294,87.6525,76521.0
2019-03-05 09:30:00,94.43,94.93,94.14,94.33,28719.0,87.8106,88.2756,87.541,87.7176,28719.0
2019-03-05 10:00:00,94.34,94.62,94.23,94.35,37942.0,87.7269,87.9873,87.6246,87.7362,37942.0
2019-03-05 10:30:00,94.36,94.6,94.32,94.46,14234.0,87.7455,87.9687,87.7083,87.8385,14234.0
2019-03-05 11:00:00,94.5,94.53,94.26,94.3,20738.0,87.8757,87.9036,87.6525,87.6897,20738.0
2019-03-05 11:30:00,94.27,94.43,94.23,94.3,18948.0,87.6618,87.8106,87.6246,87.6897,18948.0
2019-03-05 12:00:00,94.29,94.34,94.06,94.18,17302.0,87.6804,87.7269,87.4666,87.5782,17302.0
2019-03-05 12:30:00,94.15,94.21,93.96,94.0,28683.0,87.5503,87.606,87.3736,87.4108,28683.0
2019-03-05 13:00:00,94.01,94.17,93.98,94.0,19661.0,87.4201,87.5689,87.3922,87.4108,19661.0
2019-03-05 13:30:00,94.0,94.06,93.8,93.8,18425.0,87.4108,87.4666,87.2248,87.2248,18425.0
2019-03-05 14:00:00,93.81,93.98,93.77,93.82,20999.0,87.2341,87.3922,87.1969,87.2434,20999.0
2019-03-05 14:30:00,93.81,93.99,93.7,93.98,28322.0,87.2341,87.4015,87.1318,87.3922,28322.0
2019-03-05 15:00:00,93.97,94.12,93.87,93.9,39586.0,87.3829,87.5224,87.2899,87.3178,39586.0
2019-03-05 15:30:00,93.9,94.07,93.83,93.89,77072.0,87.3178,87.4759,87.2527,87.3085,77072.0
2019-03-06 09:30:00,93.98,94.15,93.54,94.08,19760.0,87.3922,87.5503,86.983,87.4852,19760.0
2019-03-06 10:00:00,94.11,94.33,93.91,94.11,30026.0,87.5131,87.7176,87.3271,87.5131,30026.0
2019-03-06 10:30:00,94.23,94.28,93.88,94.07,25672.0,87.6246,87.6711,87.2992,87.4759,25672.0
2019-03-06 11:00:00,94.07,94.13,93.94,94.05,12052.0,87.4759,87.5317,87.355,87.4573,12052.0
2019-03-06 11:30:00,94.04,94.07,93.76,93.93,24417.0,87.448,87.4759,87.1876,87.3457,24417.0
2019-03-06 12:00:00,93.93,94.02,93.74,93.74,8460.0,87.3457,87.4294,87.169,87.169,8460.0
2019-03-06 12:30:00,93.75,93.75,93.6,93.72,18580.0,87.1783,87.1783,87.0388,87.1504,18580.0
2019-03-06 13:00:00,93.71,93.75,93.61,93.65,21753.0,87.1411,87.1783,87.0481,87.0853,21753.0
2019-03-06 13:30:00,93.63,93.7,93.54,93.65,20835.0,87.0667,87.1318,86.983,87.0853,20835.0
2019-03-06 14:00:00,93.65,93.75,93.63,93.67,20018.0,87.0853,87.1783,87.0667,87.1039,20018.0
2019-03-06 14:30:00,93.67,93.71,93.49,93.53,23600.0,87.1039,87.1411,86.9365,86.9737,23600.0
2019-03-06 15:00:00,93.54,93.56,93.41,93.45,50572.0,86.983,87.0016,86.8621,86.8993,50572.0
2019-03-06 15:30:00,93.45,93.7,93.22,93.22,85502.0,86.8993,87.1318,86.6854,86.6854,85502.0
2019-03-07 09:30:00,92.83,92.83,91.56,91.69,46428.0,86.3228,86.3228,85.1418,85.2627,46428.0
2019-03-07 10:00:00,91.79,91.97,91.36,91.47,21898.0,85.3557,85.5231,84.9558,85.0581,21898.0
2019-03-07 10:30:00,91.54,91.97,91.19,91.97,34344.0,85.1232,85.5231,84.7977,85.5231,34344.0
2019-03-07 11:00:00,91.96,92.27,91.84,92.27,15606.0,85.5138,85.802,85.4022,85.802,15606.0
2019-03-07 11:30:00,92.28,92.66,92.27,92.43,12089.0,85.8113,86.1647,85.802,85.9508,12089.0
2019-03-07 12:00:00,92.43,92.5,92.34,92.45,23415.0,85.9508,86.0159,85.8671,85.9694,23415.0
2019-03-07 12:30:00,92.42,92.8,92.33,92.68,47400.0,85.9415,86.2949,85.8578,86.1833,47400.0
2019-03-07 13:00:00,92.64,92.74,92.16,92.25,31543.0,86.1461,86.2391,85.6998,85.7834,31543.0
2019-03-07 13:30:00,92.25,92.25,91.84,91.84,30501.0,85.7834,85.7834,85.4022,85.4022,30501.0
2019-03-07 14:00:00,91.82,91.86,91.39,91.56,83306.0,85.3836,85.4208,84.9837,85.1418,83306.0
2019-03-07 14:30:00,91.56,91.59,91.28,91.41,31984.0,85.1418,85.1697,84.8814,85.0023,31984.0
2019-03-07 15:00:00,91.34,91.7,91.16,91.58,39875.0,84.9372,85.272,84.7698,85.1604,39875.0
2019-03-07 15:30:00,91.58,91.93,91.58,91.66,66849.0,85.1604,85.4859,85.1604,85.2348,66849.0
2019-03-08 09:30:00,90.8,91.51,90.53,91.34,26424.0,84.4351,85.0953,84.184,84.9372,26424.0
2019-03-08 10:00:00,91.32,91.69,91.18,91.23,38632.0,84.9186,85.2627,84.7884,84.8349,38632.0
2019-03-08 10:30:00,91.24,91.78,91.24,91.68,13455.0,84.8442,85.3464,84.8442,85.2534,13455.0
2019-03-08 11:00:00,91.65,92.07,91.64,91.99,14102.0,85.2255,85.6161,85.2162,85.5417,14102.0
2019-03-08 11:30:00,91.99,92.06,91.69,91.69,10603.0,85.5417,85.6068,85.2627,85.2627,10603.0
2019-03-08 12:00:00,91.74,91.9,91.57,91.84,20339.0,85.3092,85.458,85.1511,85.4022,20339.0
2019-03-08 12:30:00,91.89,91.89,91.67,91.75,11067.0,85.4487,85.4487,85.2441,85.3185,11067.0
2019-03-08 13:00:00,91.76,91.8,91.62,91.72,16165.0,85.3278,85.365,85.1976,85.2906,16165.0
2019-03-08 13:30:00,91.72,91.92,91.66,91.84,9024.0,85.2906,85.4766,85.2348,85.4022,9024.0
2019-03-08 14:00:00,91.86,91.93,91.77,91.88,11274.0,85.4208,85.4859,85.3371,85.4394,11274.0
2019-03-08 14:30:00,91.87,92.29,91.87,92.08,11940.0,85.4301,85.8206,85.4301,85.6254,11940.0
2019-03-08 15:00:00,92.08,92.14,91.93,92.08,23533.0,85.6254,85.6812,85.4859,85.6254,23533.0
2019-03-08 15:30:00,92.08,92.36,92.07,92.29,67698.0,85.6254,85.8857,85.6161,85.8206,67698.0
2019-03-11 09:30:00,92.56,93.23,92.37,93.23,37793.0,86.0717,86.6947,85.895,86.6947,37793.0
2019-03-11 10:00:00,93.41,93.46,93.05,93.26,18198.0,86.8621,86.9086,86.5274,86.7226,18198.0
2019-03-11 10:30:00,93.28,93.71,93.24,93.68,28349.0,86.7412,87.1411,86.704,87.1132,28349.0
2019-03-11 11:00:00,93.66,93.95,93.65,93.94,60909.0,87.0946,87.3643,87.0853,87.355,60909.0
2019-03-11 11:30:00,93.95,94.05,93.7,94.04,102984.0,87.3643,87.4573,87.1318,87.448,102984.0
2019-03-11 12:00:00,94.02,94.18,93.78,94.12,73800.0,87.4294,87.5782,87.2062,87.5224,73800.0
2019-03-11 12:30:00,94.15,94.24,93.89,93.91,45992.0,87.5503,87.6339,87.3085,87.3271,45992.0
2019-03-11 13:00:00,93.93,94.2,93.86,94.19,31875.0,87.3457,87.5967,87.2806,87.5875,31875.0
2019-03-11 13:30:00,94.31,94.38,94.22,94.27,23397.0,87.699,87.7641,87.6153,87.6618,23397.0
2019-03-11 14:00:00,94.29,94.29,94.04,94.09,52364.0,87.6804,87.6804,87.448,87.4945,52364.0
2019-03-11 14:30:00,94.09,94.29,94.08,94.25,28557.0,87.4945,87.6804,87.4852,87.6432,28557.0
2019-03-11 15:00:00,94.22,94.39,94.13,94.29,68276.0,87.6153,87.7734,87.5317,87.6804,68276.0
2019-03-11 15:30:00,94.31,94.76,94.31,94.69,123773.0,87.699,88.1175,87.699,88.0524,123773.0
2019-03-12 09:30:00,95.07,95.91,94.62,94.85,17566.0,88.4058,89.1869,87.9873,88.2012,17566.0
2019-03-12 10:00:00,94.83,95.12,94.72,95.12,20789.0,88.1826,88.4523,88.0803,88.4523,20789.0
2019-03-12 10:30:00,95.16,95.77,95.13,95.35,78008.0,88.4895,89.0567,88.4616,88.6661,78008.0
2019-03-12 11:00:00,95.34,95.39,95.15,95.23,19147.0,88.6568,88.7033,88.4802,88.5545,19147.0
2019-03-12 11:30:00,95.19,95.56,95.19,95.56,28957.0,88.5174,88.8614,88.5174,88.8614,28957.0
2019-03-12 12:00:00,95.56,95.83,95.54,95.82,22462.0,88.8614,89.1125,88.8428,89.1032,22462.0
2019-03-12 12:30:00,95.84,95.91,95.71,95.84,23434.0,89.1218,89.1869,89.0009,89.1218,23434.0
2019-03-12 13:00:00,95.87,95.96,95.83,95.88,28754.0,89.1497,89.2334,89.1125,89.159,28754.0
2019-03-12 13:30:00,95.88,96.12,95.83,95.98,35872.0,89.159,89.3822,89.1125,89.252,35872.0
2019-03-12 14:00:00,95.98,96.12,95.92,96.01,31202.0,89.252,89.3822,89.1962,89.2799,31202.0
2019-03-12 14:30:00,95.99,96.09,95.97,96.04,32500.0,89.2613,89.3543,89.2427,89.3078,32500.0
2019-03-12 15:00:00,96.06,96.08,95.67,95.92,46621.0,89.3264,89.345,88.9637,89.1962,46621.0
2019-03-12 15:30:00,95.93,96.11,95.84,95.93,122960.0,89.2055,89.3729,89.1218,89.2055,122960.0
2019-03-13 09:30:00,96.35,97.4,96.16,96.45,39150.0,89.596,90.5724,89.4194,89.689,39150.0
2019-03-13 10:00:00,96.55,96.74,96.44,96.59,34623.0,89.782,89.9587,89.6797,89.8192,34623.0
2019-03-13 10:30:00,96.61,96.95,96.61,96.92,25244.0,89.8378,90.154,89.8378,90.1261,25244.0
2019-03-13 11:00:00,96.92,97.26,96.89,97.19,30071.0,90.1261,90.4422,90.0982,90.3772,30071.0
2019-03-13 11:30:00,97.24,97.26,96.92,97.0,30018.0,90.4237,90.4422,90.1261,90.2005,30018.0
2019-03-13 12:00:00,97.04,97.16,96.96,97.11,25750.0,90.2377,90.3493,90.1633,90.3028,25750.0
2019-03-13 12:30:00,97.12,97.12,96.77,96.86,29928.0,90.3121,90.3121,89.9866,90.0703,29928.0
2019-03-13 13:00:00,96.86,97.15,96.83,97.13,51233.0,90.0703,90.34,90.0424,90.3214,51233.0
2019-03-13 13:30:00,97.11,97.13,96.99,97.02,22622.0,90.3028,90.3214,90.1912,90.2191,22622.0
2019-03-13 14:00:00,97.02,97.12,96.93,97.09,27642.0,90.2191,90.3121,90.1354,90.2842,27642.0
2019-03-13 14:30:00,97.07,97.1,96.84,96.96,26253.0,90.2656,90.2935,90.0517,90.1633,26253.0
2019-03-13 15:00:00,96.96,97.02,96.86,96.9,43766.0,90.1633,90.2191,90.0703,90.1075,43766.0
2019-03-13 15:30:00,96.87,97.07,96.72,97.0,132066.0,90.0796,90.2656,89.9401,90.2005,132066.0
2019-03-14 09:30:00,96.78,96.82,96.1,96.58,24991.0,89.9959,90.0331,89.3636,89.8099,24991.0
2019-03-14 10:00:00,96.59,96.68,96.26,96.55,26576.0,89.8192,89.9029,89.5123,89.782,26576.0
2019-03-14 10:30:00,96.58,96.8,96.45,96.76,21442.0,89.8099,90.0145,89.689,89.9773,21442.0
2019-03-14 11:00:00,96.77,96.81,96.51,96.59,15994.0,89.9866,90.0238,89.7448,89.8192,15994.0
2019-03-14 11:30:00,96.59,96.8,96.53,96.76,17465.0,89.8192,90.0145,89.7634,89.9773,17465.0
2019-03-14 12:00:00,96.77,96.97,96.75,96.95,16994.0,89.9866,90.1726,89.968,90.154,16994.0
2019-03-14 12:30:00,96.95,97.0,96.7,96.71,19742.0,90.154,90.2005,89.9215,89.9308,19742.0
2019-03-14 13:00:00,96.7,96.77,96.65,96.76,11186.0,89.9215,89.9866,89.875,89.9773,11186.0
2019-03-14 13:30:00,96.76,96.77,96.52,96.56,16155.0,89.9773,89.9866,89.7541,89.7913,16155.0
2019-03-14 14:00:00,96.52,96.59,96.48,96.54,28306.0,89.7541,89.8192,89.7169,89.7727,28306.0
2019-03-14 14:30:00,96.54,96.7,96.53,96.67,19068.0,89.7727,89.9215,89.7634,89.8936,19068.0
2019-03-14 15:00:00,96.64,96.75,96.61,96.64,20804.0,89.8657,89.968,89.8378,89.8657,20804.0
2019-03-14 15:30:00,96.65,96.85,96.55,96.64,44678.0,89.875,90.061,89.782,89.8657,44678.0
2019-03-15 09:30:00,96.88,97.14,96.44,97.02,22288.0,90.0889,90.3307,89.6797,90.2191,22288.0
2019-03-15 10:00:00,97.02,97.28,96.92,97.26,29989.0,90.2191,90.4608,90.1261,90.4422,29989.0
2019-03-15 10:30:00,97.26,97.37,97.1,97.2,12444.0,90.4422,90.5445,90.2935,90.3865,12444.0
2019-03-15 11:00:00,97.2,97.59,97.2,97.45,17034.0,90.3865,90.7491,90.3865,90.6189,17034.0
2019-03-15 11:30:00,97.45,97.53,97.35,97.44,13598.0,90.6189,90.6933,90.5259,90.6096,13598.0
2019-03-15 12:00:00,97.42,97.57,97.34,97.36,14841.0,90.591,90.7305,90.5166,90.5352,14841.0
2019-03-15 12:30:00,97.38,97.44,97.25,97.25,15189.0,90.5538,90.6096,90.433,90.433,15189.0
2019-03-15 13:00:00,97.25,97.29,97.18,97.2,7411.0,90.433,90.4701,90.3679,90.3865,7411.0
2019-03-15 13:30:00,97.2,97.21,97.06,97.08,17947.0,90.3865,90.3958,90.2563,90.2749,17947.0
2019-03-15 14:00:00,97.06,97.06,96.88,96.94,13233.0,90.2563,90.2563,90.0889,90.1447,13233.0
2019-03-15 14:30:00,96.96,97.11,96.96,97.0,16812.0,90.1633,90.3028,90.1633,90.2005,16812.0
2019-03-15 15:00:00,97.01,97.42,96.92,97.36,43121.0,90.2098,90.591,90.1261,90.5352,43121.0
2019-03-15 15:30:00,97.38,97.82,97.28,97.82,217827.0,90.5538,90.963,90.4608,90.963,217827.0
2019-03-18 09:30:00,97.62,97.93,97.39,97.78,35753.0,90.777,91.0653,90.5631,90.9258,35753.0
2019-03-18 10:00:00,97.82,98.02,97.69,97.69,30578.0,90.963,91.149,90.8421,90.8421,30578.0
2019-03-18 10:30:00,97.67,97.73,97.53,97.64,44503.0,90.8235,90.8793,90.6933,90.7956,44503.0
2019-03-18 11:00:00,97.65,97.65,96.85,96.87,30381.0,90.8049,90.8049,90.061,90.0796,30381.0
2019-03-18 11:30:00,96.88,96.94,96.7,96.73,23620.0,90.0889,90.1447,89.9215,89.9494,23620.0
2019-03-18 12:00:00,96.76,96.76,96.31,96.45,31052.0,89.9773,89.9773,89.5588,89.689,31052.0
2019-03-18 12:30:00,96.44,96.69,96.4,96.51,15609.0,89.6797,89.9122,89.6425,89.7448,15609.0
2019-03-18 13:00:00,96.53,96.85,96.52,96.76,30282.0,89.7634,90.061,89.7541,89.9773,30282.0
2019-03-18 13:30:00,96.76,96.86,96.69,96.81,23758.0,89.9773,90.0703,89.9122,90.0238,23758.0
2019-03-18 14:00:00,96.77,96.87,96.68,96.78,20937.0,89.9866,90.0796,89.9029,89.9959,20937.0
2019-03-18 14:30:00,96.76,97.0,96.72,97.0,26386.0,89.9773,90.2005,89.9401,90.2005,26386.0
2019-03-18 15:00:00,96.97,97.24,96.88,97.08,39765.0,90.1726,90.4237,90.0889,90.2749,39765.0
2019-03-18 15:30:00,97.09,97.29,96.93,97.05,99866.0,90.2842,90.4701,90.1354,90.247,99866.0
2019-03-19 09:30:00,97.46,97.63,97.03,97.54,25818.0,90.6282,90.7863,90.2284,90.7026,25818.0
2019-03-19 10:00:00,97.58,97.73,97.37,97.48,16371.0,90.7398,90.8793,90.5445,90.6468,16371.0
2019-03-19 10:30:00,97.5,97.55,97.24,97.24,18270.0,90.6654,90.7119,90.4237,90.4237,18270.0
2019-03-19 11:00:00,97.29,97.85,97.27,97.83,18651.0,90.4701,90.9909,90.4515,90.9723,18651.0
2019-03-19 11:30:00,97.81,98.11,97.81,98.1,31131.0,90.9537,91.2327,90.9537,91.2234,31131.0
2019-03-19 12:00:00,98.14,98.22,97.9,98.11,18502.0,91.2606,91.335,91.0374,91.2327,18502.0
2019-03-19 12:30:00,98.12,98.14,97.72,97.89,13806.0,91.242,91.2606,90.87,91.0281,13806.0
2019-03-19 13:00:00,97.85,97.95,97.84,97.87,14969.0,90.9909,91.0839,90.9816,91.0095,14969.0
2019-03-19 13:30:00,97.87,97.9,97.8,97.85,19606.0,91.0095,91.0374,90.9444,90.9909,19606.0
2019-03-19 14:00:00,97.87,97.96,97.8,97.92,23989.0,91.0095,91.0932,90.9444,91.056,23989.0
2019-03-19 14:30:00,97.91,98.03,97.87,97.95,21400.0,91.0467,91.1583,91.0095,91.0839,21400.0
2019-03-19 15:00:00,98.02,98.04,97.61,97.62,24848.0,91.149,91.1676,90.7677,90.777,24848.0
2019-03-19 15:30:00,97.63,97.67,97.36,97.6,85143.0,90.7863,90.8235,90.5352,90.7584,85143.0
2019-03-20 09:30:00,97.36,97.59,97.18,97.39,22065.0,90.5352,90.7491,90.3679,90.5631,22065.0
2019-03-20 10:00:00,97.39,97.53,97.07,97.11,20872.0,90.5631,90.6933,90.2656,90.3028,20872.0
2019-03-20 10:30:00,97.13,97.27,97.07,97.19,20589.0,90.3214,90.4515,90.2656,90.3772,20589.0
2019-03-20 11:00:00,97.22,97.42,97.13,97.38,15293.0,90.4051,90.591,90.3214,90.5538,15293.0
2019-03-20 11:30:00,97.39,97.42,96.78,96.78,21865.0,90.5631,90.591,89.9959,89.9959,21865.0
2019-03-20 12:00:00,96.81,96.92,96.6,96.76,21112.0,90.0238,90.1261,89.8285,89.9773,21112.0
2019-03-20 12:30:00,96.77,96.78,96.51,96.77,19351.0,89.9866,89.9959,89.7448,89.9866,19351.0
2019-03-20 13:00:00,96.77,96.94,96.74,96.8,19314.0,89.9866,90.1447,89.9587,90.0145,19314.0
2019-03-20 13:30:00,96.81,97.09,96.79,97.01,23498.0,90.0238,90.2842,90.0052,90.2098,23498.0
2019-03-20 14:00:00,97.11,97.6,97.06,97.55,29317.0,90.3028,90.7584,90.2563,90.7119,29317.0
2019-03-20 14:30:00,97.6,97.8,97.52,97.52,24645.0,90.7584,90.9444,90.684,90.684,24645.0
2019-03-20 15:00:00,97.59,97.61,97.05,97.23,114416.0,90.7491,90.7677,90.247,90.4144,114416.0
2019-03-20 15:30:00,97.23,97.29,96.89,97.17,166357.0,90.4144,90.4701,90.0982,90.3586,166357.0
2019-03-21 09:30:00,97.33,98.78,97.25,98.49,65414.0,90.5073,91.8557,90.433,91.586,65414.0
2019-03-21 10:00:00,98.41,98.71,98.32,98.32,20438.0,91.5116,91.7906,91.4279,91.4279,20438.0
2019-03-21 10:30:00,98.35,98.61,98.32,98.57,32682.0,91.4558,91.6976,91.4279,91.6604,32682.0
2019-03-21 11:00:00,98.54,98.85,98.54,98.79,13789.0,91.6325,91.9208,91.6325,91.865,13789.0
2019-03-21 11:30:00,98.77,99.29,98.69,99.29,22528.0,91.8464,92.33,91.772,92.33,22528.0
2019-03-21 12:00:00,99.27,99.29,99.02,99.05,17925.0,92.3114,92.33,92.0789,92.1068,17925.0
2019-03-21 12:30:00,98.99,99.15,98.96,99.07,15513.0,92.051,92.1998,92.0231,92.1254,15513.0
2019-03-21 13:00:00,99.07,99.22,98.97,99.04,21804.0,92.1254,92.2649,92.0324,92.0975,21804.0
2019-03-21 13:30:00,99.04,99.09,98.84,98.93,18311.0,92.0975,92.144,91.9115,91.9952,18311.0
2019-03-21 14:00:00,98.94,99.04,98.87,98.92,31516.0,92.0045,92.0975,91.9394,91.9859,31516.0
2019-03-21 14:30:00,98.9,98.97,98.71,98.72,50936.0,91.9673,92.0324,91.7906,91.7999,50936.0
2019-03-21 15:00:00,98.73,98.83,98.5,98.62,59207.0,91.8092,91.9022,91.5953,91.7069,59207.0
2019-03-21 15:30:00,98.62,98.8,98.55,98.56,136526.0,91.7069,91.8743,91.6418,91.6511,136526.0
2019-03-22 09:30:00,98.42,98.62,97.48,97.49,44151.0,91.5209,91.7069,90.6468,90.6561,44151.0
2019-03-22 10:00:00,97.56,98.06,97.49,97.7,29147.0,90.7212,91.1862,90.6561,90.8514,29147.0
2019-03-22 10:30:00,97.75,97.75,97.38,97.44,19276.0,90.8979,90.8979,90.5538,90.6096,19276.0
2019-03-22 11:00:00,97.41,97.49,97.02,97.05,31649.0,90.5817,90.6561,90.2191,90.247,31649.0
2019-03-22 11:30:00,97.03,97.04,96.06,96.06,35758.0,90.2284,90.2377,89.3264,89.3264,35758.0
2019-03-22 12:00:00,96.05,96.39,96.04,96.17,19944.0,89.3171,89.6332,89.3078,89.4287,19944.0
2019-03-22 12:30:00,96.16,96.24,95.92,96.02,25139.0,89.4194,89.4937,89.1962,89.2892,25139.0
2019-03-22 13:00:00,96.04,96.4,95.97,96.19,21545.0,89.3078,89.6425,89.2427,89.4473,21545.0
2019-03-22 13:30:00,96.21,96.33,95.98,95.99,21919.0,89.4659,89.5774,89.252,89.2613,21919.0
2019-03-22 14:00:00,96.01,96.4,96.01,96.29,42962.0,89.2799,89.6425,89.2799,89.5402,42962.0
2019-03-22 14:30:00,96.32,96.68,96.2,96.67,48889.0,89.5681,89.9029,89.4566,89.8936,48889.0
2019-03-22 15:00:00,96.66,96.72,96.3,96.33,44208.0,89.8843,89.9401,89.5495,89.5774,44208.0
2019-03-22 15:30:00,96.31,96.33,95.84,95.86,97198.0,89.5588,89.5774,89.1218,89.1404,97198.0
2019-03-25 09:30:00,95.98,95.98,94.8,95.06,22746.0,89.252,89.252,88.1547,88.3965,22746.0
2019-03-25 10:00:00,95.04,95.1,94.82,95.07,31542.0,88.3779,88.4337,88.1733,88.4058,31542.0
2019-03-25 10:30:00,95.07,95.58,95.06,95.43,38106.0,88.4058,88.88,88.3965,88.7405,38106.0
2019-03-25 11:00:00,95.49,96.0,95.32,95.97,19850.0,88.7963,89.2706,88.6382,89.2427,19850.0
2019-03-25 11:30:00,95.96,95.96,95.45,95.57,20528.0,89.2334,89.2334,88.7591,88.8707,20528.0
2019-03-25 12:00:00,95.61,95.94,95.54,95.8,15660.0,88.9079,89.2148,88.8428,89.0846,15660.0
2019-03-25 12:30:00,95.79,95.79,95.44,95.7,16994.0,89.0753,89.0753,88.7498,88.9916,16994.0
2019-03-25 13:00:00,95.73,95.85,95.46,95.5,9121.0,89.0195,89.1311,88.7684,88.8056,9121.0
2019-03-25 13:30:00,95.48,95.61,95.07,95.27,21313.0,88.787,88.9079,88.4058,88.5917,21313.0
2019-03-25 14:00:00,95.29,95.42,95.16,95.39,17017.0,88.6103,88.7312,88.4895,88.7033,17017.0
2019-03-25 14:30:00,95.36,95.66,95.33,95.61,21130.0,88.6754,88.9544,88.6475,88.9079,21130.0
2019-03-25 15:00:00,95.62,95.87,95.53,95.73,61817.0,88.9172,89.1497,88.8335,89.0195,61817.0
2019-03-25 15:30:00,95.74,95.82,95.54,95.7,68214.0,89.0288,89.1032,88.8428,88.9916,68214.0
2019-03-26 09:30:00,96.47,96.76,96.11,96.46,27094.0,89.7076,89.9773,89.3729,89.6983,27094.0
2019-03-26 10:00:00,96.45,96.45,95.67,96.06,23235.0,89.689,89.689,88.9637,89.3264,23235.0
2019-03-26 10:30:00,96.14,96.19,95.67,96.03,22536.0,89.4008,89.4473,88.9637,89.2985,22536.0
2019-03-26 11:00:00,96.05,96.06,95.68,95.83,20689.0,89.3171,89.3264,88.973,89.1125,20689.0
2019-03-26 11:30:00,95.89,95.92,95.23,95.67,22075.0,89.1683,89.1962,88.5545,88.9637,22075.0
2019-03-26 12:00:00,95.65,95.8,95.36,95.75,35191.0,88.9451,89.0846,88.6754,89.0381,35191.0
2019-03-26 12:30:00,95.79,95.79,95.27,95.62,21031.0,89.0753,89.0753,88.5917,88.9172,21031.0
2019-03-26 13:00:00,95.62,95.89,95.59,95.74,24304.0,88.9172,89.1683,88.8893,89.0288,24304.0
2019-03-26 13:30:00,95.77,95.79,95.55,95.63,20487.0,89.0567,89.0753,88.8521,88.9265,20487.0
2019-03-26 14:00:00,95.64,95.91,95.53,95.88,39679.0,88.9358,89.1869,88.8335,89.159,39679.0
2019-03-26 14:30:00,95.86,96.04,95.68,95.77,61871.0,89.1404,89.3078,88.973,89.0567,61871.0
2019-03-26 15:00:00,95.78,96.01,95.59,95.61,45342.0,89.066,89.2799,88.8893,88.9079,45342.0
2019-03-26 15:30:00,95.62,95.86,95.49,95.69,113758.0,88.9172,89.1404,88.7963,88.9823,113758.0
2019-03-27 09:30:00,96.02,96.02,95.22,95.22,15046.0,89.2892,89.2892,88.5452,88.5452,15046.0
2019-03-27 10:00:00,95.32,95.59,95.07,95.43,30424.0,88.6382,88.8893,88.4058,88.7405,30424.0
2019-03-27 10:30:00,95.43,95.61,94.97,95.05,54423.0,88.7405,88.9079,88.3128,88.3872,54423.0
2019-03-27 11:00:00,95.09,95.09,94.23,94.23,20208.0,88.4244,88.4244,87.6246,87.6246,20208.0
2019-03-27 11:30:00,94.17,94.24,93.77,93.91,21286.0,87.5689,87.6339,87.1969,87.3271,21286.0
2019-03-27 12:00:00,93.92,94.49,93.9,94.45,14847.0,87.3364,87.8664,87.3178,87.8292,14847.0
2019-03-27 12:30:00,94.4,94.68,94.37,94.55,13029.0,87.7827,88.0431,87.7548,87.9222,13029.0
2019-03-27 13:00:00,94.55,94.86,94.43,94.71,23600.0,87.9222,88.2105,87.8106,88.071,23600.0
2019-03-27 13:30:00,94.74,94.84,94.61,94.64,16289.0,88.0989,88.1919,87.978,88.0059,16289.0
2019-03-27 14:00:00,94.63,94.68,94.45,94.45,52445.0,87.9966,88.0431,87.8292,87.8292,52445.0
2019-03-27 14:30:00,94.47,94.57,94.17,94.19,35436.0,87.8478,87.9408,87.5689,87.5875,35436.0
2019-03-27 15:00:00,94.25,94.38,94.08,94.32,28102.0,87.6432,87.7641,87.4852,87.7083,28102.0
2019-03-27 15:30:00,94.37,94.55,94.16,94.19,99491.0,87.7548,87.9222,87.5596,87.5875,99491.0
2019-03-28 09:30:00,94.72,95.49,94.52,95.38,19915.0,88.0803,88.7963,87.8943,88.694,19915.0
2019-03-28 10:00:00,95.26,95.52,95.06,95.51,48302.0,88.5824,88.8242,88.3965,88.8149,48302.0
2019-03-28 10:30:00,95.52,95.52,94.89,94.95,35340.0,88.8242,88.8242,88.2384,88.2942,35340.0
2019-03-28 11:00:00,95.01,95.08,94.53,94.65,31247.0,88.35,88.4151,87.9036,88.0152,31247.0
2019-03-28 11:30:00,94.67,95.14,94.55,95.07,18125.0,88.0338,88.4709,87.9222,88.4058,18125.0
2019-03-28 12:00:00,95.07,95.1,94.66,94.84,36757.0,88.4058,88.4337,88.0245,88.1919,36757.0
2019-03-28 12:30:00,94.85,94.93,94.67,94.8,29044.0,88.2012,88.2756,88.0338,88.1547,29044.0
2019-03-28 13:00:00,94.83,94.89,94.66,94.86,37583.0,88.1826,88.2384,88.0245,88.2105,37583.0
2019-03-28 13:30:00,94.84,95.12,94.76,95.1,15360.0,88.1919,88.4523,88.1175,88.4337,15360.0
2019-03-28 14:00:00,95.09,95.25,95.04,95.17,19286.0,88.4244,88.5731,88.3779,88.4988,19286.0
2019-03-28 14:30:00,95.14,95.21,94.89,94.98,22266.0,88.4709,88.536,88.2384,88.3221,22266.0
2019-03-28 15:00:00,94.98,95.4,94.9,95.17,64426.0,88.3221,88.7126,88.2477,88.4988,64426.0
2019-03-28 15:30:00,95.17,95.39,95.07,95.12,103346.0,88.4988,88.7033,88.4058,88.4523,103346.0
2019-03-29 09:30:00,95.83,96.38,95.61,96.04,24197.0,89.1125,89.6239,88.9079,89.3078,24197.0
2019-03-29 10:00:00,96.03,96.67,96.02,96.51,23349.0,89.2985,89.8936,89.2892,89.7448,23349.0
2019-03-29 10:30:00,96.5,96.55,95.92,96.29,89478.0,89.7355,89.782,89.1962,89.5402,89478.0
2019-03-29 11:00:00,96.24,96.38,95.65,95.82,77424.0,89.4937,89.6239,88.9451,89.1032,77424.0
2019-03-29 11:30:00,95.77,96.15,95.55,96.0,97681.0,89.0567,89.4101,88.8521,89.2706,97681.0
2019-03-29 12:00:00,95.98,96.0,95.52,95.73,28694.0,89.252,89.2706,88.8242,89.0195,28694.0
2019-03-29 12:30:00,95.76,96.11,95.49,95.99,79003.0,89.0474,89.3729,88.7963,89.2613,79003.0
2019-03-29 13:00:00,95.96,96.17,95.66,95.79,55307.0,89.2334,89.4287,88.9544,89.0753,55307.0
2019-03-29 13:30:00,95.86,96.02,95.66,95.97,37597.0,89.1404,89.2892,88.9544,89.2427,37597.0
2019-03-29 14:00:00,96.0,96.02,95.65,95.94,39968.0,89.2706,89.2892,88.9451,89.2148,39968.0
2019-03-29 14:30:00,95.92,96.44,95.7,96.39,61406.0,89.1962,89.6797,88.9916,89.6332,61406.0
2019-03-29 15:00:00,96.41,96.51,96.27,96.33,17372.0,89.6518,89.7448,89.5216,89.5774,17372.0
2019-03-29 15:30:00,96.34,96.47,96.18,96.41,96492.0,89.5867,89.7076,89.438,89.6518,96492.0
2019-04-01 09:30:00,97.27,98.04,97.05,97.08,62693.0,90.4515,91.1676,90.247,90.2749,62693.0
2019-04-01 10:00:00,97.16,97.55,97.05,97.44,22706.0,90.3493,90.7119,90.247,90.6096,22706.0
2019-04-01 10:30:00,97.51,97.89,97.26,97.89,87468.0,90.6747,91.0281,90.4422,91.0281,87468.0
2019-04-01 11:00:00,97.89,98.27,97.89,98.07,31518.0,91.0281,91.3815,91.0281,91.1955,31518.0
2019-04-01 11:30:00,98.07,98.08,97.85,97.97,18157.0,91.1955,91.2048,90.9909,91.1025,18157.0
2019-04-01 12:00:00,97.97,98.03,97.83,97.89,29212.0,91.1025,91.1583,90.9723,91.0281,29212.0
2019-04-01 12:30:00,97.91,97.93,97.79,97.91,18243.0,91.0467,91.0653,90.9351,91.0467,18243.0
2019-04-01 13:00:00,97.89,98.07,97.84,98.07,14636.0,91.0281,91.1955,90.9816,91.1955,14636.0
2019-04-01 13:30:00,98.04,98.15,97.93,98.13,23528.0,91.1676,91.2699,91.0653,91.2513,23528.0
2019-04-01 14:00:00,98.13,98.51,97.92,98.46,57329.0,91.2513,91.6046,91.056,91.5581,57329.0
2019-04-01 14:30:00,98.45,98.56,98.42,98.45,16746.0,91.5488,91.6511,91.5209,91.5488,16746.0
2019-04-01 15:00:00,98.43,98.72,98.36,98.67,20649.0,91.5302,91.7999,91.4651,91.7534,20649.0
2019-04-01 15:30:00,98.69,98.89,98.56,98.59,106215.0,91.772,91.958,91.6511,91.679,106215.0
2019-04-02 09:30:00,98.6,98.89,98.27,98.27,28377.0,91.6883,91.958,91.3815,91.3815,28377.0
2019-04-02 10:00:00,98.39,98.68,98.31,98.64,25363.0,91.493,91.7627,91.4186,91.7255,25363.0
2019-04-02 10:30:00,98.66,98.74,98.48,98.69,19914.0,91.7441,91.8185,91.5767,91.772,19914.0
2019-04-02 11:00:00,98.68,98.7,98.17,98.57,24865.0,91.7627,91.7813,91.2885,91.6604,24865.0
2019-04-02 11:30:00,98.59,98.85,98.52,98.84,17851.0,91.679,91.9208,91.6139,91.9115,17851.0
2019-04-02 12:00:00,98.84,98.89,98.68,98.77,22159.0,91.9115,91.958,91.7627,91.8464,22159.0
2019-04-02 12:30:00,98.78,98.85,98.71,98.73,20913.0,91.8557,91.9208,91.7906,91.8092,20913.0
2019-04-02 13:00:00,98.74,99.07,98.73,99.01,23928.0,91.8185,92.1254,91.8092,92.0696,23928.0
2019-04-02 13:30:00,99.0,99.14,98.95,99.03,32543.0,92.0603,92.1905,92.0138,92.0882,32543.0
2019-04-02 14:00:00,99.01,99.28,98.87,99.25,34081.0,92.0696,92.3207,91.9394,92.2928,34081.0
2019-04-02 14:30:00,99.21,99.38,99.16,99.34,31574.0,92.2556,92.4136,92.2091,92.3764,31574.0
2019-04-02 15:00:00,99.34,99.8,99.24,99.33,52947.0,92.3764,92.8042,92.2835,92.3671,52947.0
2019-04-02 15:30:00,99.33,99.47,99.19,99.32,73464.0,92.3671,92.4973,92.237,92.3578,73464.0
2019-04-03 09:30:00,99.98,100.6,99.45,100.31,27816.0,92.9716,93.5481,92.4787,93.2784,27816.0
2019-04-03 10:00:00,100.27,100.27,99.73,100.17,22852.0,93.2413,93.2413,92.7391,93.1483,22852.0
2019-04-03 10:30:00,100.17,100.53,100.14,100.44,37536.0,93.1483,93.483,93.1204,93.3993,37536.0
2019-04-03 11:00:00,100.43,100.66,100.37,100.66,21427.0,93.39,93.6039,93.3342,93.6039,21427.0
2019-04-03 11:30:00,100.65,100.89,100.63,100.83,18452.0,93.5946,93.8178,93.576,93.762,18452.0
2019-04-03 12:00:00,100.8,101.06,100.71,100.91,20576.0,93.7341,93.9759,93.6504,93.8364,20576.0
2019-04-03 12:30:00,100.9,100.93,100.64,100.68,23936.0,93.8271,93.855,93.5853,93.6225,23936.0
2019-04-03 13:00:00,100.69,100.85,100.66,100.69,8957.0,93.6318,93.7806,93.6039,93.6318,8957.0
2019-04-03 13:30:00,100.65,100.83,100.61,100.62,39757.0,93.5946,93.762,93.5574,93.5667,39757.0
2019-04-03 14:00:00,100.62,100.62,100.33,100.56,46683.0,93.5667,93.5667,93.297,93.5109,46683.0
2019-04-03 14:30:00,100.55,100.55,100.27,100.27,33083.0,93.5016,93.5016,93.2413,93.2413,33083.0
2019-04-03 15:00:00,100.26,100.44,100.1,100.28,44750.0,93.232,93.3993,93.0832,93.2506,44750.0
2019-04-03 15:30:00,100.28,100.64,100.22,100.47,134167.0,93.2506,93.5853,93.1948,93.4272,134167.0
2019-04-04 09:30:00,100.71,100.94,100.17,100.91,29345.0,93.6504,93.8643,93.1483,93.8364,29345.0
2019-04-04 10:00:00,100.88,100.89,100.39,100.39,26707.0,93.8085,93.8178,93.3528,93.3528,26707.0
2019-04-04 10:30:00,100.4,100.82,100.18,100.75,40307.0,93.3621,93.7527,93.1576,93.6876,40307.0
2019-04-04 11:00:00,100.75,100.9,100.56,100.72,77733.0,93.6876,93.8271,93.5109,93.6597,77733.0
2019-04-04 11:30:00,100.76,100.84,100.28,100.33,24290.0,93.6969,93.7713,93.2506,93.297,24290.0
2019-04-04 12:00:00,100.35,100.53,100.26,100.34,24054.0,93.3156,93.483,93.232,93.3063,24054.0
2019-04-04 12:30:00,100.32,100.32,100.04,100.14,49564.0,93.2877,93.2877,93.0274,93.1204,49564.0
2019-04-04 13:00:00,100.13,100.4,100.08,100.36,16314.0,93.1111,93.3621,93.0646,93.3249,16314.0
2019-04-04 13:30:00,100.34,100.38,100.21,100.24,14700.0,93.3063,93.3435,93.1855,93.2134,14700.0
2019-04-04 14:00:00,100.28,100.63,100.25,100.59,14023.0,93.2506,93.576,93.2227,93.5388,14023.0
2019-04-04 14:30:00,100.62,100.78,100.61,100.7,15203.0,93.5667,93.7155,93.5574,93.6411,15203.0
2019-04-04 15:00:00,100.7,100.74,100.41,100.44,36567.0,93.6411,93.6783,93.3714,93.3993,36567.0
2019-04-04 15:30:00,100.44,100.72,100.44,100.57,64828.0,93.3993,93.6597,93.3993,93.5202,64828.0
2019-04-05 09:30:00,100.95,101.06,100.37,100.71,26149.0,93.8736,93.9759,93.3342,93.6504,26149.0
2019-04-05 10:00:00,100.77,101.14,100.77,101.05,25781.0,93.7062,94.0503,93.7062,93.9666,25781.0
2019-04-05 10:30:00,101.05,101.18,100.95,101.03,27370.0,93.9666,94.0875,93.8736,93.948,27370.0
2019-04-05 11:00:00,101.05,101.1,100.88,101.03,26551.0,93.9666,94.0131,93.8085,93.948,26551.0
2019-04-05 11:30:00,101.0,101.02,100.86,100.95,17346.0,93.9201,93.9387,93.7899,93.8736,17346.0
2019-04-05 12:00:00,100.97,101.07,100.85,100.87,22855.0,93.8922,93.9852,93.7806,93.7992,22855.0
2019-04-05 12:30:00,100.87,100.87,100.67,100.69,25833.0,93.7992,93.7992,93.6132,93.6318,25833.0
2019-04-05 13:00:00,100.67,100.76,100.66,100.69,17506.0,93.6132,93.6969,93.6039,93.6318,17506.0
2019-04-05 13:30:00,100.7,100.75,100.59,100.75,19267.0,93.6411,93.6876,93.5388,93.6876,19267.0
2019-04-05 14:00:00,100.74,100.74,100.54,100.59,20218.0,93.6783,93.6783,93.4923,93.5388,20218.0
2019-04-05 14:30:00,100.58,100.68,100.49,100.61,21322.0,93.5295,93.6225,93.4458,93.5574,21322.0
2019-04-05 15:00:00,100.61,100.7,100.51,100.67,30542.0,93.5574,93.6411,93.4644,93.6132,30542.0
2019-04-05 15:30:00,100.66,100.85,100.65,100.85,88235.0,93.6039,93.7806,93.5946,93.7806,88235.0
2019-04-08 09:30:00,100.54,100.54,99.18,100.18,93211.0,93.4923,93.4923,92.2277,93.1576,93211.0
2019-04-08 10:00:00,100.18,100.53,100.18,100.36,26177.0,93.1576,93.483,93.1576,93.3249,26177.0
2019-04-08 10:30:00,100.31,100.78,100.3,100.68,40312.0,93.2784,93.7155,93.2692,93.6225,40312.0
2019-04-08 11:00:00,100.65,101.04,100.55,100.89,74799.0,93.5946,93.9573,93.5016,93.8178,74799.0
2019-04-08 11:30:00,100.92,101.01,100.5,100.53,74690.0,93.8457,93.9294,93.4551,93.483,74690.0
2019-04-08 12:00:00,100.59,100.93,100.58,100.87,17209.0,93.5388,93.855,93.5295,93.7992,17209.0
2019-04-08 12:30:00,100.85,100.89,100.72,100.84,14334.0,93.7806,93.8178,93.6597,93.7713,14334.0
2019-04-08 13:00:00,100.82,100.91,100.68,100.91,16183.0,93.7527,93.8364,93.6225,93.8364,16183.0
2019-04-08 13:30:00,100.91,100.97,100.7,100.88,23689.0,93.8364,93.8922,93.6411,93.8085,23689.0
2019-04-08 14:00:00,100.97,101.23,100.93,101.22,31194.0,93.8922,94.134,93.855,94.1247,31194.0
2019-04-08 14:30:00,101.21,101.39,101.08,101.39,28604.0,94.1154,94.2827,93.9945,94.2827,28604.0
2019-04-08 15:00:00,101.36,101.7,101.35,101.66,42442.0,94.2548,94.571,94.2455,94.5338,42442.0
2019-04-08 15:30:00,101.64,102.07,101.54,101.98,131670.0,94.5152,94.9151,94.4222,94.8314,131670.0
2019-04-09 09:30:00,101.67,101.98,101.42,101.64,23623.0,94.5431,94.8314,94.3106,94.5152,23623.0
2019-04-09 10:00:00,101.69,101.71,101.45,101.46,33934.0,94.5617,94.5803,94.3385,94.3478,33934.0
2019-04-09 10:30:00,101.47,101.66,101.32,101.66,37553.0,94.3571,94.5338,94.2177,94.5338,37553.0
2019-04-09 11:00:00,101.61,102.01,101.61,101.95,22452.0,94.4873,94.8593,94.4873,94.8035,22452.0
2019-04-09 11:30:00,101.91,101.99,101.76,101.92,19939.0,94.7663,94.8407,94.6268,94.7756,19939.0
2019-04-09 12:00:00,101.92,102.04,101.86,101.96,16404.0,94.7756,94.8872,94.7198,94.8128,16404.0
2019-04-09 12:30:00,101.96,101.98,101.89,101.9,18102.0,94.8128,94.8314,94.7477,94.757,18102.0
2019-04-09 13:00:00,101.87,102.11,101.83,101.98,38977.0,94.7291,94.9523,94.6919,94.8314,38977.0
2019-04-09 13:30:00,101.96,102.05,101.85,101.88,17011.0,94.8128,94.8965,94.7105,94.7384,17011.0
2019-04-09 14:00:00,101.88,101.92,101.8,101.82,27017.0,94.7384,94.7756,94.664,94.6826,27017.0
2019-04-09 14:30:00,101.83,101.86,101.73,101.77,19344.0,94.6919,94.7198,94.5989,94.6361,19344.0
2019-04-09 15:00:00,101.76,101.87,101.72,101.75,38929.0,94.6268,94.7291,94.5896,94.6175,38929.0
2019-04-09 15:30:00,101.73,102.12,101.7,102.02,133293.0,94.5989,94.9616,94.571,94.8686,133293.0
2019-04-10 09:30:00,102.04,103.06,101.96,102.37,32599.0,94.8872,95.8357,94.8128,95.194,32599.0
2019-04-10 10:00:00,102.44,102.92,102.38,102.64,40122.0,95.2591,95.7055,95.2033,95.4451,40122.0
2019-04-10 10:30:00,102.67,103.04,102.5,102.98,33252.0,95.473,95.8171,95.3149,95.7613,33252.0
2019-04-10 11:00:00,102.95,103.12,102.93,102.96,13249.0,95.7334,95.8915,95.7148,95.7427,13249.0
2019-04-10 11:30:00,102.93,103.43,102.93,103.34,21899.0,95.7148,96.1797,95.7148,96.0961,21899.0
2019-04-10 12:00:00,103.39,103.49,103.28,103.49,25702.0,96.1425,96.2355,96.0403,96.2355,25702.0
2019-04-10 12:30:00,103.5,103.54,103.4,103.53,12905.0,96.2448,96.282,96.1518,96.2727,12905.0
2019-04-10 13:00:00,103.53,103.65,103.49,103.57,17266.0,96.2727,96.3843,96.2355,96.3099,17266.0
2019-04-10 13:30:00,103.55,104.0,103.53,104.0,48127.0,96.2913,96.7098,96.2727,96.7098,48127.0
2019-04-10 14:00:00,104.0,104.05,103.69,104.03,82192.0,96.7098,96.7563,96.4215,96.7377,82192.0
2019-04-10 14:30:00,104.02,104.16,103.81,104.08,59225.0,96.7284,96.8586,96.5331,96.7842,59225.0
2019-04-10 15:00:00,104.09,104.52,104.09,104.47,101327.0,96.7935,97.1933,96.7935,97.1468,101327.0
2019-04-10 15:30:00,104.47,104.47,103.91,104.06,259283.0,97.1468,97.1468,96.6261,96.7656,259283.0
2019-04-11 09:30:00,104.96,104.96,104.52,104.65,39861.0,97.6025,97.6025,97.1933,97.3142,39861.0
2019-04-11 10:00:00,104.64,104.76,104.49,104.6,11297.0,97.3049,97.4165,97.1654,97.2677,11297.0
2019-04-11 10:30:00,104.71,105.1,104.6,105.1,35898.0,97.37,97.7327,97.2677,97.7327,35898.0
2019-04-11 11:00:00,105.1,105.72,105.04,105.66,54563.0,97.7327,98.3092,97.6769,98.2534,54563.0
2019-04-11 11:30:00,105.57,105.9,105.57,105.79,58691.0,98.1697,98.4766,98.1697,98.3743,58691.0
2019-04-11 12:00:00,105.77,105.79,105.62,105.73,15756.0,98.3557,98.3743,98.2162,98.3185,15756.0
2019-04-11 12:30:00,105.74,105.79,105.67,105.75,9921.0,98.3278,98.3743,98.2627,98.3371,9921.0
2019-04-11 13:00:00,105.73,105.84,105.69,105.83,8569.0,98.3185,98.4208,98.2813,98.4115,8569.0
2019-04-11 13:30:00,105.8,105.9,105.74,105.76,18124.0,98.3836,98.4766,98.3278,98.3464,18124.0
2019-04-11 14:00:00,105.73,106.16,105.72,106.09,45097.0,98.3185,98.7184,98.3092,98.6533,45097.0
2019-04-11 14:30:00,106.08,106.68,106.07,106.53,75505.0,98.644,99.2019,98.6347,99.0624,75505.0
2019-04-11 15:00:00,106.53,106.98,106.46,106.98,112365.0,99.0624,99.4809,98.9973,99.4809,112365.0
2019-04-11 15:30:00,106.98,107.09,106.64,106.7,216553.0,99.4809,99.5832,99.1647,99.2205,216553.0
2019-04-12 09:30:00,107.09,107.26,106.53,106.82,57101.0,99.5832,99.7413,99.0624,99.3321,57101.0
2019-04-12 10:00:00,106.82,106.94,106.46,106.66,37136.0,99.3321,99.4437,98.9973,99.1833,37136.0
2019-04-12 10:30:00,106.68,106.75,105.96,106.19,100349.0,99.2019,99.267,98.5324,98.7463,100349.0
2019-04-12 11:00:00,106.19,106.31,105.94,106.17,37793.0,98.7463,98.8579,98.5138,98.7277,37793.0
2019-04-12 11:30:00,106.21,106.5,106.2,106.5,17393.0,98.7649,99.0345,98.7556,99.0345,17393.0
2019-04-12 12:00:00,106.5,106.5,106.36,106.41,20294.0,99.0345,99.0345,98.9044,98.9509,20294.0
2019-04-12 12:30:00,106.41,106.75,106.3,106.75,40700.0,98.9509,99.267,98.8486,99.267,40700.0
2019-04-12 13:00:00,106.76,106.86,106.62,106.71,27781.0,99.2763,99.3693,99.1461,99.2298,27781.0
2019-04-12 13:30:00,106.7,106.72,106.56,106.68,23117.0,99.2205,99.2391,99.0903,99.2019,23117.0
2019-04-12 14:00:00,106.7,107.15,106.68,107.14,60072.0,99.2205,99.639,99.2019,99.6297,60072.0
2019-04-12 14:30:00,107.15,107.18,106.8,106.85,81385.0,99.639,99.6669,99.3135,99.36,81385.0
2019-04-12 15:00:00,106.86,106.87,106.48,106.61,115585.0,99.3693,99.3786,99.0159,99.1368,115585.0
2019-04-12 15:30:00,106.61,107.06,106.31,107.02,192851.0,99.1368,99.5553,98.8579,99.5181,192851.0
2019-04-15 09:30:00,107.41,107.97,107.37,107.43,28124.0,99.8808,100.4015,99.8436,99.8994,28124.0
2019-04-15 10:00:00,107.51,107.62,107.18,107.18,21896.0,99.9737,100.076,99.6669,99.6669,21896.0
2019-04-15 10:30:00,107.13,107.13,106.71,106.93,27464.0,99.6204,99.6204,99.2298,99.4344,27464.0
2019-04-15 11:00:00,106.94,107.09,106.8,106.92,45163.0,99.4437,99.5832,99.3135,99.4251,45163.0
2019-04-15 11:30:00,106.91,107.26,106.73,107.12,45299.0,99.4158,99.7413,99.2484,99.6111,45299.0
2019-04-15 12:00:00,107.1,107.25,107.05,107.23,21477.0,99.5925,99.732,99.546,99.7134,21477.0
2019-04-15 12:30:00,107.21,107.63,107.21,107.47,55176.0,99.6948,100.0853,99.6948,99.9365,55176.0
2019-04-15 13:00:00,107.47,107.75,107.37,107.69,49270.0,99.9365,100.1969,99.8436,100.1411,49270.0
2019-04-15 13:30:00,107.68,107.78,107.63,107.71,41067.0,100.1318,100.2248,100.0853,100.1597,41067.0
2019-04-15 14:00:00,107.7,107.78,107.57,107.67,46986.0,100.1504,100.2248,100.0295,100.1225,46986.0
2019-04-15 14:30:00,107.69,107.99,107.68,107.97,41802.0,100.1411,100.4201,100.1318,100.4015,41802.0
2019-04-15 15:00:00,107.97,108.21,107.97,108.13,45005.0,100.4015,100.6247,100.4015,100.5503,45005.0
2019-04-15 15:30:00,108.12,108.28,107.98,108.13,155413.0,100.541,100.6898,100.4108,100.5503,155413.0
2019-04-16 09:30:00,108.17,108.57,107.88,108.31,45067.0,100.5875,100.9594,100.3178,100.7177,45067.0
2019-04-16 10:00:00,108.34,108.56,108.15,108.32,30466.0,100.7456,100.9501,100.5689,100.727,30466.0
2019-04-16 10:30:00,108.27,108.42,108.02,108.19,52173.0,100.6805,100.82,100.448,100.6061,52173.0
2019-04-16 11:00:00,108.16,108.29,107.82,107.88,66557.0,100.5782,100.6991,100.262,100.3178,66557.0
2019-04-16 11:30:00,107.88,107.99,107.68,107.76,37325.0,100.3178,100.4201,100.1318,100.2062,37325.0
2019-04-16 12:00:00,107.74,107.94,107.63,107.92,48359.0,100.1876,100.3736,100.0853,100.355,48359.0
2019-04-16 12:30:00,107.92,108.22,107.83,107.83,37353.0,100.355,100.634,100.2713,100.2713,37353.0
2019-04-16 13:00:00,107.86,108.05,107.78,108.01,33949.0,100.2992,100.4759,100.2248,100.4387,33949.0
2019-04-16 13:30:00,108.01,108.11,107.91,107.94,32841.0,100.4387,100.5317,100.3457,100.3736,32841.0
2019-04-16 14:00:00,107.95,107.98,107.52,107.67,45193.0,100.3829,100.4108,99.983,100.1225,45193.0
2019-04-16 14:30:00,107.67,107.99,107.62,107.99,25593.0,100.1225,100.4201,100.076,100.4201,25593.0
2019-04-16 15:00:00,107.98,108.01,107.71,107.81,60962.0,100.4108,100.4387,100.1597,100.2527,60962.0
2019-04-16 15:30:00,107.8,107.8,107.45,107.69,73569.0,100.2434,100.2434,99.9179,100.1411,73569.0
2019-04-17 09:30:00,107.61,107.67,106.03,106.06,53144.0,100.0667,100.1225,98.5975,98.6254,53144.0
2019-04-17 10:00:00,106.06,106.06,105.26,105.53,47118.0,98.6254,98.6254,97.8815,98.1325,47118.0
2019-04-17 10:30:00,105.51,105.6,105.12,105.26,26384.0,98.1139,98.1976,97.7513,97.8815,26384.0
2019-04-17 11:00:00,105.29,105.45,105.03,105.03,18668.0,97.9094,98.0581,97.6676,97.6676,18668.0
2019-04-17 11:30:00,105.02,105.1,104.76,104.78,59451.0,97.6583,97.7327,97.4165,97.4351,59451.0
2019-04-17 12:00:00,104.76,105.13,104.66,105.06,37841.0,97.4165,97.7606,97.3235,97.6955,37841.0
2019-04-17 12:30:00,105.05,105.17,104.96,105.1,39090.0,97.6862,97.7978,97.6025,97.7327,39090.0
2019-04-17 13:00:00,105.09,105.25,105.04,105.13,52497.0,97.7234,97.8722,97.6769,97.7606,52497.0
2019-04-17 13:30:00,105.16,105.4,105.16,105.25,13382.0,97.7885,98.0117,97.7885,97.8722,13382.0
2019-04-17 14:00:00,105.25,105.27,105.04,105.08,20182.0,97.8722,97.8908,97.6769,97.7141,20182.0
2019-04-17 14:30:00,105.1,105.42,105.1,105.4,19713.0,97.7327,98.0302,97.7327,98.0117,19713.0
2019-04-17 15:00:00,105.41,105.48,105.24,105.25,26716.0,98.0209,98.086,97.8629,97.8722,26716.0
2019-04-17 15:30:00,105.25,105.32,105.16,105.21,77468.0,97.8722,97.9373,97.7885,97.835,77468.0
2019-04-18 09:30:00,105.61,105.68,104.75,104.91,26072.0,98.2069,98.272,97.4072,97.556,26072.0
2019-04-18 10:00:00,104.92,105.05,104.77,104.86,71550.0,97.5653,97.6862,97.4258,97.5095,71550.0
2019-04-18 10:30:00,104.91,105.08,104.83,104.9,28928.0,97.556,97.7141,97.4816,97.5467,28928.0
2019-04-18 11:00:00,104.92,105.16,104.69,104.7,32880.0,97.5653,97.7885,97.3514,97.3607,32880.0
2019-04-18 11:30:00,104.7,104.99,104.69,104.92,39006.0,97.3607,97.6304,97.3514,97.5653,39006.0
2019-04-18 12:00:00,104.93,105.36,104.85,105.22,15857.0,97.5746,97.9745,97.5002,97.8443,15857.0
2019-04-18 12:30:00,105.23,105.4,105.19,105.36,8253.0,97.8536,98.0117,97.8164,97.9745,8253.0
2019-04-18 13:00:00,105.3,105.35,105.02,105.05,10310.0,97.9187,97.9652,97.6583,97.6862,10310.0
2019-04-18 13:30:00,105.03,105.36,105.03,105.27,16474.0,97.6676,97.9745,97.6676,97.8908,16474.0
2019-04-18 14:00:00,105.27,105.37,105.16,105.25,17722.0,97.8908,97.9838,97.7885,97.8722,17722.0
2019-04-18 14:30:00,105.27,105.38,105.12,105.32,18072.0,97.8908,97.9931,97.7513,97.9373,18072.0
2019-04-18 15:00:00,105.32,105.4,105.26,105.34,15391.0,97.9373,98.0117,97.8815,97.9559,15391.0
2019-04-18 15:30:00,105.33,105.43,105.18,105.39,53809.0,97.9466,98.0395,97.8071,98.0024,53809.0
2019-04-22 09:30:00,105.24,105.39,104.77,105.08,23572.0,97.8629,98.0024,97.4258,97.7141,23572.0
2019-04-22 10:00:00,105.18,105.19,104.72,104.95,61415.0,97.8071,97.8164,97.3793,97.5932,61415.0
2019-04-22 10:30:00,104.95,105.19,104.95,105.05,19047.0,97.5932,97.8164,97.5932,97.6862,19047.0
2019-04-22 11:00:00,105.03,105.04,104.84,104.96,40310.0,97.6676,97.6769,97.4909,97.6025,40310.0
2019-04-22 11:30:00,105.0,105.05,104.63,104.67,34628.0,97.6397,97.6862,97.2956,97.3328,34628.0
2019-04-22 12:00:00,104.66,104.84,104.61,104.84,22570.0,97.3235,97.4909,97.277,97.4909,22570.0
2019-04-22 12:30:00,104.86,105.01,104.83,104.9,16861.0,97.5095,97.649,97.4816,97.5467,16861.0
2019-04-22 13:00:00,104.91,105.05,104.89,104.92,15104.0,97.556,97.6862,97.5374,97.5653,15104.0
2019-04-22 13:30:00,104.96,105.09,104.94,105.06,17880.0,97.6025,97.7234,97.5839,97.6955,17880.0
2019-04-22 14:00:00,105.06,105.09,104.93,105.02,21577.0,97.6955,97.7234,97.5746,97.6583,21577.0
2019-04-22 14:30:00,104.99,105.02,104.94,104.99,21072.0,97.6304,97.6583,97.5839,97.6304,21072.0
2019-04-22 15:00:00,104.98,105.02,104.92,104.96,25531.0,97.6211,97.6583,97.5653,97.6025,25531.0
2019-04-22 15:30:00,104.97,105.1,104.83,104.91,72291.0,97.6118,97.7327,97.4816,97.556,72291.0
2019-04-23 09:30:00,105.04,105.34,104.84,105.3,33394.0,97.6769,97.9559,97.4909,97.9187,33394.0
2019-04-23 10:00:00,105.29,105.4,105.06,105.38,36589.0,97.9094,98.0117,97.6955,97.9931,36589.0
2019-04-23 10:30:00,105.43,105.66,105.22,105.36,28759.0,98.0395,98.2534,97.8443,97.9745,28759.0
2019-04-23 11:00:00,105.4,105.91,105.27,105.91,25465.0,98.0117,98.4859,97.8908,98.4859,25465.0
2019-04-23 11:30:00,105.9,106.02,105.62,105.83,24956.0,98.4766,98.5882,98.2162,98.4115,24956.0
2019-04-23 12:00:00,105.82,106.15,105.61,106.07,155372.0,98.4022,98.7091,98.2069,98.6347,155372.0
2019-04-23 12:30:00,106.06,106.4,105.96,106.34,35161.0,98.6254,98.9416,98.5324,98.8858,35161.0
2019-04-23 13:00:00,106.34,106.39,106.17,106.29,32445.0,98.8858,98.9323,98.7277,98.8393,32445.0
2019-04-23 13:30:00,106.28,106.35,106.15,106.28,25925.0,98.83,98.8951,98.7091,98.83,25925.0
2019-04-23 14:00:00,106.27,106.27,106.06,106.14,21647.0,98.8207,98.8207,98.6254,98.6998,21647.0
2019-04-23 14:30:00,106.14,106.2,106.02,106.07,32141.0,98.6998,98.7556,98.5882,98.6347,32141.0
2019-04-23 15:00:00,106.08,106.1,105.93,105.99,25133.0,98.644,98.6626,98.5045,98.5603,25133.0
2019-04-23 15:30:00,106.0,106.13,105.76,106.06,81657.0,98.5696,98.6905,98.3464,98.6254,81657.0
2019-04-24 09:30:00,106.25,106.98,106.25,106.57,37681.0,98.8021,99.4809,98.8021,99.0996,37681.0
2019-04-24 10:00:00,106.57,106.76,106.55,106.58,21972.0,99.0996,99.2763,99.081,99.1089,21972.0
2019-04-24 10:30:00,106.62,106.73,106.37,106.63,22142.0,99.1461,99.2484,98.9137,99.1554,22142.0
2019-04-24 11:00:00,106.64,106.86,106.6,106.77,22235.0,99.1647,99.3693,99.1275,99.2856,22235.0
2019-04-24 11:30:00,106.78,106.85,106.53,106.58,22669.0,99.2949,99.36,99.0624,99.1089,22669.0
2019-04-24 12:00:00,106.58,106.72,106.51,106.7,13821.0,99.1089,99.2391,99.0438,99.2205,13821.0
2019-04-24 12:30:00,106.72,106.83,106.49,106.51,20561.0,99.2391,99.3414,99.0252,99.0438,20561.0
2019-04-24 13:00:00,106.47,106.54,106.34,106.44,23106.0,99.0066,99.0717,98.8858,98.9787,23106.0
2019-04-24 13:30:00,106.47,106.56,106.37,106.38,15692.0,99.0066,99.0903,98.9137,98.923,15692.0
2019-04-24 14:00:00,106.36,106.63,106.36,106.57,17511.0,98.9044,99.1554,98.9044,99.0996,17511.0
2019-04-24 14:30:00,106.57,106.77,106.54,106.69,17084.0,99.0996,99.2856,99.0717,99.2112,17084.0
2019-04-24 15:00:00,106.71,106.77,106.62,106.65,28237.0,99.2298,99.2856,99.1461,99.174,28237.0
2019-04-24 15:30:00,106.65,106.68,106.35,106.38,73508.0,99.174,99.2019,98.8951,98.923,73508.0
2019-04-25 09:30:00,106.53,106.53,105.7,105.7,15296.0,99.0624,99.0624,98.2906,98.2906,15296.0
2019-04-25 10:00:00,105.76,105.9,104.64,104.88,21899.0,98.3464,98.4766,97.3049,97.5281,21899.0
2019-04-25 10:30:00,104.88,105.42,104.83,105.36,12357.0,97.5281,98.0302,97.4816,97.9745,12357.0
2019-04-25 11:00:00,105.4,105.57,104.98,105.34,12742.0,98.0117,98.1697,97.6211,97.9559,12742.0
2019-04-25 11:30:00,105.36,105.62,105.23,105.58,15408.0,97.9745,98.2162,97.8536,98.179,15408.0
2019-04-25 12:00:00,105.59,105.82,105.52,105.52,23140.0,98.1883,98.4022,98.1232,98.1232,23140.0
2019-04-25 12:30:00,105.51,105.58,105.36,105.44,12962.0,98.1139,98.179,97.9745,98.0488,12962.0
2019-04-25 13:00:00,105.49,105.68,105.39,105.67,14135.0,98.0953,98.272,98.0024,98.2627,14135.0
2019-04-25 13:30:00,105.69,105.79,105.45,105.58,16250.0,98.2813,98.3743,98.0581,98.179,16250.0
2019-04-25 14:00:00,105.57,105.76,105.36,105.4,18092.0,98.1697,98.3464,97.9745,98.0117,18092.0
2019-04-25 14:30:00,105.43,105.45,105.33,105.45,20811.0,98.0395,98.0581,97.9466,98.0581,20811.0
2019-04-25 15:00:00,105.46,105.47,105.29,105.37,32068.0,98.0674,98.0767,97.9094,97.9838,32068.0
2019-04-25 15:30:00,105.39,105.41,105.15,105.26,150172.0,98.0024,98.0209,97.7792,97.8815,150172.0
2019-04-26 09:30:00,104.46,104.83,104.04,104.66,50736.0,97.1375,97.4816,96.747,97.3235,50736.0
2019-04-26 10:00:00,104.85,105.29,104.77,105.13,16965.0,97.5002,97.9094,97.4258,97.7606,16965.0
2019-04-26 10:30:00,105.21,105.3,105.03,105.03,11508.0,97.835,97.9187,97.6676,97.6676,11508.0
2019-04-26 11:00:00,105.1,105.21,104.88,105.04,27957.0,97.7327,97.835,97.5281,97.6769,27957.0
2019-04-26 11:30:00,104.99,105.01,104.77,104.81,17685.0,97.6304,97.649,97.4258,97.463,17685.0
2019-04-26 12:00:00,104.82,105.12,104.81,104.96,19459.0,97.4723,97.7513,97.463,97.6025,19459.0
2019-04-26 12:30:00,104.96,104.99,104.81,104.94,27068.0,97.6025,97.6304,97.463,97.5839,27068.0
2019-04-26 13:00:00,104.88,105.01,104.85,104.97,13892.0,97.5281,97.649,97.5002,97.6118,13892.0
2019-04-26 13:30:00,104.98,105.07,104.86,104.87,14348.0,97.6211,97.7048,97.5095,97.5188,14348.0
2019-04-26 14:00:00,104.88,104.96,104.76,104.87,20127.0,97.5281,97.6025,97.4165,97.5188,20127.0
2019-04-26 14:30:00,104.84,104.97,104.79,104.97,24821.0,97.4909,97.6118,97.4444,97.6118,24821.0
2019-04-26 15:00:00,104.97,105.17,104.86,104.93,30426.0,97.6118,97.7978,97.5095,97.5746,30426.0
2019-04-26 15:30:00,104.93,105.35,104.81,105.35,95239.0,97.5746,97.9652,97.463,97.9652,95239.0
2019-04-29 09:30:00,105.12,105.4,104.37,104.88,22670.0,97.7513,98.0117,97.0539,97.5281,22670.0
2019-04-29 10:00:00,104.95,105.17,104.89,105.07,18956.0,97.5932,97.7978,97.5374,97.7048,18956.0
2019-04-29 10:30:00,105.12,105.5,105.08,105.34,27377.0,97.7513,98.1046,97.7141,97.9559,27377.0
2019-04-29 11:00:00,105.3,105.37,105.17,105.23,27690.0,97.9187,97.9838,97.7978,97.8536,27690.0
2019-04-29 11:30:00,105.21,105.24,104.94,104.98,17490.0,97.835,97.8629,97.5839,97.6211,17490.0
2019-04-29 12:00:00,104.98,105.21,104.95,105.14,14310.0,97.6211,97.835,97.5932,97.7699,14310.0
2019-04-29 12:30:00,105.14,105.14,104.96,105.05,11843.0,97.7699,97.7699,97.6025,97.6862,11843.0
2019-04-29 13:00:00,105.05,105.1,105.0,105.07,10081.0,97.6862,97.7327,97.6397,97.7048,10081.0
2019-04-29 13:30:00,105.06,105.16,105.0,105.16,13436.0,97.6955,97.7885,97.6397,97.7885,13436.0
2019-04-29 14:00:00,105.13,105.15,105.02,105.04,15409.0,97.7606,97.7792,97.6583,97.6769,15409.0
2019-04-29 14:30:00,105.05,105.08,104.94,105.02,23419.0,97.6862,97.7141,97.5839,97.6583,23419.0
2019-04-29 15:00:00,105.02,105.07,104.82,104.9,32745.0,97.6583,97.7048,97.4723,97.5467,32745.0
2019-04-29 15:30:00,104.91,105.06,104.86,104.87,94679.0,97.556,97.6955,97.5095,97.5188,94679.0
2019-04-30 09:30:00,104.88,104.97,104.3,104.78,22280.0,97.5281,97.6118,96.9888,97.4351,22280.0
2019-04-30 10:00:00,104.71,105.19,104.71,104.98,65735.0,97.37,97.8164,97.37,97.6211,65735.0
2019-04-30 10:30:00,104.99,105.26,104.83,104.85,42023.0,97.6304,97.8815,97.4816,97.5002,42023.0
2019-04-30 11:00:00,104.82,104.85,104.02,104.16,30219.0,97.4723,97.5002,96.7284,96.8586,30219.0
2019-04-30 11:30:00,104.16,104.87,104.16,104.77,32363.0,96.8586,97.5188,96.8586,97.4258,32363.0
2019-04-30 12:00:00,104.77,105.08,104.76,105.01,30555.0,97.4258,97.7141,97.4165,97.649,30555.0
2019-04-30 12:30:00,105.03,105.13,104.84,105.03,22968.0,97.6676,97.7606,97.4909,97.6676,22968.0
2019-04-30 13:00:00,105.11,105.19,104.88,105.0,38931.0,97.742,97.8164,97.5281,97.6397,38931.0
2019-04-30 13:30:00,104.95,105.27,104.88,105.25,19535.0,97.5932,97.8908,97.5281,97.8722,19535.0
2019-04-30 14:00:00,105.24,105.24,104.95,104.99,25494.0,97.8629,97.8629,97.5932,97.6304,25494.0
2019-04-30 14:30:00,104.99,105.28,104.94,105.22,29902.0,97.6304,97.9001,97.5839,97.8443,29902.0
2019-04-30 15:00:00,105.25,105.57,105.15,105.51,66286.0,97.8722,98.1697,97.7792,98.1139,66286.0
2019-04-30 15:30:00,105.51,105.72,105.22,105.6,155039.0,98.1139,98.3092,97.8443,98.1976,155039.0
2019-05-01 09:30:00,110.46,111.59,108.0,108.89,56889.0,102.717,103.7677,100.4294,101.257,56889.0
2019-05-01 10:00:00,108.67,108.83,108.28,108.58,29493.0,101.0524,101.2012,100.6898,100.9687,29493.0
2019-05-01 10:30:00,108.51,109.03,108.48,109.0,25855.0,100.9036,101.3872,100.8757,101.3593,25855.0
2019-05-01 11:00:00,108.94,109.69,108.92,109.38,27146.0,101.3035,102.0009,101.2849,101.7127,27146.0
2019-05-01 11:30:00,109.39,110.27,108.9,108.91,16430.0,101.722,102.5403,101.2663,101.2756,16430.0
2019-05-01 12:00:00,108.91,109.54,108.89,109.53,21414.0,101.2756,101.8614,101.257,101.8521,21414.0
2019-05-01 12:30:00,109.48,109.49,108.91,108.94,17529.0,101.8056,101.8149,101.2756,101.3035,17529.0
2019-05-01 13:00:00,108.95,109.06,108.21,108.86,55676.0,101.3128,101.4151,100.6247,101.2291,55676.0
2019-05-01 13:30:00,108.79,108.88,108.32,108.67,18077.0,101.164,101.2477,100.727,101.0524,18077.0
2019-05-01 14:00:00,108.53,109.19,108.32,108.74,17921.0,100.9222,101.536,100.727,101.1175,17921.0
2019-05-01 14:30:00,108.82,108.9,108.19,108.19,28688.0,101.1919,101.2663,100.6061,100.6061,28688.0
2019-05-01 15:00:00,108.34,108.71,107.99,108.41,50145.0,100.7456,101.0896,100.4201,100.8107,50145.0
2019-05-01 15:30:00,108.44,108.44,107.34,107.42,121948.0,100.8386,100.8386,99.8157,99.8901,121948.0
2019-05-02 09:30:00,107.31,107.7,106.42,107.3,33816.0,99.7878,100.1504,98.9601,99.7785,33816.0
2019-05-02 10:00:00,107.34,108.81,107.34,108.28,41033.0,99.8157,101.1826,99.8157,100.6898,41033.0
2019-05-02 10:30:00,108.25,108.75,108.2,108.24,22051.0,100.6619,101.1268,100.6154,100.6526,22051.0
2019-05-02 11:00:00,108.24,108.42,107.43,107.43,23716.0,100.6526,100.82,99.8994,99.8994,23716.0
2019-05-02 11:30:00,107.43,107.87,107.06,107.34,36926.0,99.8994,100.3085,99.5553,99.8157,36926.0
2019-05-02 12:00:00,107.36,107.68,107.17,107.44,23289.0,99.8343,100.1318,99.6576,99.9086,23289.0
2019-05-02 12:30:00,107.5,107.76,107.47,107.51,24671.0,99.9644,100.2062,99.9365,99.9737,24671.0
2019-05-02 13:00:00,107.51,108.2,107.42,108.2,21430.0,99.9737,100.6154,99.8901,100.6154,21430.0
2019-05-02 13:30:00,108.28,108.48,107.79,107.79,34396.0,100.6898,100.8757,100.2341,100.2341,34396.0
2019-05-02 14:00:00,107.82,108.09,107.71,107.84,19609.0,100.262,100.5131,100.1597,100.2806,19609.0
2019-05-02 14:30:00,107.85,107.96,107.65,107.79,17299.0,100.2899,100.3922,100.1039,100.2341,17299.0
2019-05-02 15:00:00,107.8,108.03,107.57,107.91,21621.0,100.2434,100.4573,100.0295,100.3457,21621.0
2019-05-02 15:30:00,107.89,108.09,107.57,107.73,61346.0,100.3271,100.5131,100.0295,100.1783,61346.0
2019-05-03 09:30:00,108.46,108.88,107.76,108.39,18716.0,100.8571,101.2477,100.2062,100.7921,18716.0
2019-05-03 10:00:00,108.39,108.39,107.88,107.88,11287.0,100.7921,100.7921,100.3178,100.3178,11287.0
2019-05-03 10:30:00,107.93,108.37,107.93,108.33,13017.0,100.3643,100.7735,100.3643,100.7363,13017.0
2019-05-03 11:00:00,108.33,108.42,107.91,107.98,19395.0,100.7363,100.82,100.3457,100.4108,19395.0
2019-05-03 11:30:00,108.0,108.04,107.76,107.97,17695.0,100.4294,100.4666,100.2062,100.4015,17695.0
2019-05-03 12:00:00,107.96,108.11,107.85,108.05,13016.0,100.3922,100.5317,100.2899,100.4759,13016.0
2019-05-03 12:30:00,108.08,108.2,108.05,108.14,16582.0,100.5038,100.6154,100.4759,100.5596,16582.0
2019-05-03 13:00:00,108.13,108.48,108.06,108.48,23687.0,100.5503,100.8757,100.4852,100.8757,23687.0
2019-05-03 13:30:00,108.47,108.85,108.4,108.7,36907.0,100.8664,101.2198,100.8014,101.0803,36907.0
2019-05-03 14:00:00,108.68,108.97,108.59,108.84,37738.0,101.0617,101.3314,100.978,101.2105,37738.0
2019-05-03 14:30:00,108.83,109.14,108.81,109.05,30575.0,101.2012,101.4895,101.1826,101.4058,30575.0
2019-05-03 15:00:00,109.07,109.25,109.01,109.19,41500.0,101.4244,101.5918,101.3686,101.536,41500.0
2019-05-03 15:30:00,109.16,109.42,109.06,109.1,81780.0,101.5081,101.7499,101.4151,101.4523,81780.0
2019-05-06 09:30:00,106.96,108.13,106.7,107.99,14258.0,99.4623,100.5503,99.2205,100.4201,14258.0
2019-05-06 10:00:00,107.99,108.1,107.75,107.81,12648.0,100.4201,100.5224,100.1969,100.2527,12648.0
2019-05-06 10:30:00,107.88,108.52,107.84,108.48,17132.0,100.3178,100.9129,100.2806,100.8757,17132.0
2019-05-06 11:00:00,108.51,109.01,108.51,108.95,13497.0,100.9036,101.3686,100.9036,101.3128,13497.0
2019-05-06 11:30:00,108.98,109.18,108.74,108.82,16464.0,101.3407,101.5267,101.1175,101.1919,16464.0
2019-05-06 12:00:00,108.83,108.86,108.1,108.12,10120.0,101.2012,101.2291,100.5224,100.541,10120.0
2019-05-06 12:30:00,108.07,108.45,108.05,108.29,10436.0,100.4945,100.8479,100.4759,100.6991,10436.0
2019-05-06 13:00:00,108.28,108.46,108.19,108.46,9304.0,100.6898,100.8571,100.6061,100.8571,9304.0
2019-05-06 13:30:00,108.45,108.49,108.36,108.46,15613.0,100.8479,100.885,100.7642,100.8571,15613.0
2019-05-06 14:00:00,108.46,108.56,108.4,108.56,17788.0,100.8571,100.9501,100.8014,100.9501,17788.0
2019-05-06 14:30:00,108.55,109.05,108.55,109.02,12533.0,100.9408,101.4058,100.9408,101.3779,12533.0
2019-05-06 15:00:00,109.06,109.16,108.93,109.1,14818.0,101.4151,101.5081,101.2942,101.4523,14818.0
2019-05-06 15:30:00,109.12,109.21,108.93,109.05,51456.0,101.4709,101.5546,101.2942,101.4058,51456.0
2019-05-07 09:30:00,108.0,108.33,107.09,107.87,26513.0,100.4294,100.7363,99.5832,100.3085,26513.0
2019-05-07 10:00:00,107.77,107.85,107.29,107.67,10934.0,100.2155,100.2899,99.7692,100.1225,10934.0
2019-05-07 10:30:00,107.71,107.78,107.12,107.26,18645.0,100.1597,100.2248,99.6111,99.7413,18645.0
2019-05-07 11:00:00,107.34,107.79,107.08,107.34,24343.0,99.8157,100.2341,99.5739,99.8157,24343.0
2019-05-07 11:30:00,107.37,107.47,106.9,107.13,20350.0,99.8436,99.9365,99.4065,99.6204,20350.0
2019-05-07 12:00:00,107.13,107.42,106.98,107.38,20947.0,99.6204,99.8901,99.4809,99.8529,20947.0
2019-05-07 12:30:00,107.41,107.58,107.17,107.17,18931.0,99.8808,100.0388,99.6576,99.6576,18931.0
2019-05-07 13:00:00,107.19,107.22,106.21,106.31,14966.0,99.6762,99.7041,98.7649,98.8579,14966.0
2019-05-07 13:30:00,106.3,106.66,106.23,106.59,20069.0,98.8486,99.1833,98.7835,99.1182,20069.0
2019-05-07 14:00:00,106.56,106.73,106.26,106.27,17176.0,99.0903,99.2484,98.8114,98.8207,17176.0
2019-05-07 14:30:00,106.26,106.53,105.82,106.48,30647.0,98.8114,99.0624,98.4022,99.0159,30647.0
2019-05-07 15:00:00,106.45,106.77,106.15,106.53,34612.0,98.988,99.2856,98.7091,99.0624,34612.0
2019-05-07 15:30:00,106.53,107.05,106.2,106.78,100672.0,99.0624,99.546,98.7556,99.2949,100672.0
2019-05-08 09:30:00,106.31,107.0,105.85,106.68,30984.0,98.8579,99.4995,98.4301,99.2019,30984.0
2019-05-08 10:00:00,106.77,106.92,106.42,106.44,33980.0,99.2856,99.4251,98.9601,98.9787,33980.0
2019-05-08 10:30:00,106.43,106.5,105.85,106.05,22776.0,98.9694,99.0345,98.4301,98.6161,22776.0
2019-05-08 11:00:00,106.32,106.6,105.88,106.23,31884.0,98.8672,99.1275,98.458,98.7835,31884.0
2019-05-08 11:30:00,106.23,106.4,105.96,106.26,14567.0,98.7835,98.9416,98.5324,98.8114,14567.0
2019-05-08 12:00:00,106.25,106.51,106.14,106.51,11217.0,98.8021,99.0438,98.6998,99.0438,11217.0
2019-05-08 12:30:00,106.48,106.54,106.3,106.36,16363.0,99.0159,99.0717,98.8486,98.9044,16363.0
2019-05-08 13:00:00,106.39,106.46,106.22,106.41,10161.0,98.9323,98.9973,98.7742,98.9509,10161.0
2019-05-08 13:30:00,106.44,106.57,106.34,106.49,35591.0,98.9787,99.0996,98.8858,99.0252,35591.0
2019-05-08 14:00:00,106.5,106.55,106.33,106.48,16512.0,99.0345,99.081,98.8765,99.0159,16512.0
2019-05-08 14:30:00,106.5,106.52,106.42,106.48,18252.0,99.0345,99.0531,98.9601,99.0159,18252.0
2019-05-08 15:00:00,106.48,106.77,106.23,106.59,39826.0,99.0159,99.2856,98.7835,99.1182,39826.0
2019-05-08 15:30:00,106.61,106.72,105.53,105.59,94992.0,99.1368,99.2391,98.1325,98.1883,94992.0
2019-05-09 09:30:00,104.78,105.11,103.7,104.04,37776.0,97.4351,97.742,96.4308,96.747,37776.0
2019-05-09 10:00:00,104.06,104.17,103.37,103.67,34966.0,96.7656,96.8679,96.1239,96.4029,34966.0
2019-05-09 10:30:00,103.66,104.6,103.62,104.5,39983.0,96.3936,97.2677,96.3564,97.1747,39983.0
2019-05-09 11:00:00,104.49,104.84,104.11,104.18,112936.0,97.1654,97.4909,96.8121,96.8772,112936.0
2019-05-09 11:30:00,104.16,104.62,104.04,104.48,69409.0,96.8586,97.2863,96.747,97.1561,69409.0
2019-05-09 12:00:00,104.57,104.81,104.31,104.69,20881.0,97.2398,97.463,96.9981,97.3514,20881.0
2019-05-09 12:30:00,104.73,105.42,104.68,105.18,40015.0,97.3886,98.0302,97.3421,97.8071,40015.0
2019-05-09 13:00:00,105.14,105.3,105.0,105.08,18057.0,97.7699,97.9187,97.6397,97.7141,18057.0
2019-05-09 13:30:00,105.12,105.52,105.0,105.12,26207.0,97.7513,98.1232,97.6397,97.7513,26207.0
2019-05-09 14:00:00,105.1,105.23,104.88,105.22,39603.0,97.7327,97.8536,97.5281,97.8443,39603.0
2019-05-09 14:30:00,105.22,105.25,104.71,104.73,28961.0,97.8443,97.8722,97.37,97.3886,28961.0
2019-05-09 15:00:00,104.79,105.09,104.52,105.09,20110.0,97.4444,97.7234,97.1933,97.7234,20110.0
2019-05-09 15:30:00,105.14,105.55,105.1,105.46,73246.0,97.7699,98.1511,97.7327,98.0674,73246.0
2019-05-10 09:30:00,105.02,106.16,104.9,105.54,22531.0,97.6583,98.7184,97.5467,98.1418,22531.0
2019-05-10 10:00:00,105.49,105.54,104.34,104.71,55590.0,98.0953,98.1418,97.026,97.37,55590.0
2019-05-10 10:30:00,104.7,104.71,104.02,104.26,30943.0,97.3607,97.37,96.7284,96.9516,30943.0
2019-05-10 11:00:00,104.25,104.92,104.0,104.44,28741.0,96.9423,97.5653,96.7098,97.1189,28741.0
2019-05-10 11:30:00,104.45,104.64,104.19,104.56,35045.0,97.1282,97.3049,96.8865,97.2305,35045.0
2019-05-10 12:00:00,104.57,105.16,104.55,105.05,52383.0,97.2398,97.7885,97.2212,97.6862,52383.0
2019-05-10 12:30:00,105.05,105.61,104.93,105.59,44837.0,97.6862,98.2069,97.5746,98.1883,44837.0
2019-05-10 13:00:00,105.6,105.88,105.34,105.68,19262.0,98.1976,98.458,97.9559,98.272,19262.0
2019-05-10 13:30:00,105.66,106.33,105.66,106.07,23227.0,98.2534,98.8765,98.2534,98.6347,23227.0
2019-05-10 14:00:00,106.07,106.19,105.84,105.96,23278.0,98.6347,98.7463,98.4208,98.5324,23278.0
2019-05-10 14:30:00,106.04,106.56,105.94,106.35,24417.0,98.6068,99.0903,98.5138,98.8951,24417.0
2019-05-10 15:00:00,106.38,106.86,106.16,106.8,39476.0,98.923,99.3693,98.7184,99.3135,39476.0
2019-05-10 15:30:00,106.79,106.84,106.34,106.52,95736.0,99.3042,99.3507,98.8858,99.0531,95736.0
2019-05-13 09:30:00,104.27,105.14,102.94,103.51,54751.0,96.9609,97.7699,95.7241,96.2541,54751.0
2019-05-13 10:00:00,103.51,103.51,102.38,102.89,24449.0,96.2541,96.2541,95.2033,95.6776,24449.0
2019-05-13 10:30:00,102.81,103.33,102.75,103.12,13425.0,95.6032,96.0868,95.5474,95.8915,13425.0
2019-05-13 11:00:00,103.12,103.2,102.61,103.0,17701.0,95.8915,95.9659,95.4172,95.7799,17701.0
2019-05-13 11:30:00,103.08,103.09,102.6,103.04,12746.0,95.8543,95.8636,95.4079,95.8171,12746.0
2019-05-13 12:00:00,102.98,103.01,102.55,102.71,35470.0,95.7613,95.7892,95.3614,95.5102,35470.0
2019-05-13 12:30:00,102.67,102.79,102.49,102.51,14747.0,95.473,95.5846,95.3056,95.3242,14747.0
2019-05-13 13:00:00,102.52,102.52,102.1,102.15,21200.0,95.3335,95.3335,94.943,94.9895,21200.0
2019-05-13 13:30:00,102.22,102.81,102.08,102.81,15072.0,95.0546,95.6032,94.9244,95.6032,15072.0
2019-05-13 14:00:00,102.78,103.15,102.48,103.12,22222.0,95.5753,95.9194,95.2963,95.8915,22222.0
2019-05-13 14:30:00,103.06,103.06,102.39,102.74,63719.0,95.8357,95.8357,95.2126,95.5381,63719.0
2019-05-13 15:00:00,102.78,103.01,102.41,102.48,27217.0,95.5753,95.7892,95.2312,95.2963,27217.0
2019-05-13 15:30:00,102.48,102.48,101.87,101.93,103780.0,95.2963,95.2963,94.7291,94.7849,103780.0
2019-05-14 09:30:00,102.54,103.29,102.28,102.52,24188.0,95.3521,96.0496,95.1104,95.3335,24188.0
2019-05-14 10:00:00,102.58,103.7,102.57,103.55,34835.0,95.3893,96.4308,95.38,96.2913,34835.0
2019-05-14 10:30:00,103.5,103.71,103.24,103.4,33922.0,96.2448,96.4401,96.0031,96.1518,33922.0
2019-05-14 11:00:00,103.38,103.61,103.06,103.28,98003.0,96.1332,96.3471,95.8357,96.0403,98003.0
2019-05-14 11:30:00,103.25,103.61,103.07,103.29,51057.0,96.0124,96.3471,95.845,96.0496,51057.0
2019-05-14 12:00:00,103.28,103.44,103.01,103.26,35833.0,96.0403,96.189,95.7892,96.0217,35833.0
2019-05-14 12:30:00,103.27,103.41,103.1,103.13,39109.0,96.031,96.1611,95.8729,95.9008,39109.0
2019-05-14 13:00:00,103.14,103.35,103.1,103.25,36231.0,95.9101,96.1054,95.8729,96.0124,36231.0
2019-05-14 13:30:00,103.27,103.47,103.22,103.43,14912.0,96.031,96.2169,95.9845,96.1797,14912.0
2019-05-14 14:00:00,103.47,103.75,103.24,103.68,16399.0,96.2169,96.4773,96.0031,96.4122,16399.0
2019-05-14 14:30:00,103.67,103.88,103.37,103.53,21339.0,96.4029,96.5982,96.1239,96.2727,21339.0
2019-05-14 15:00:00,103.52,103.98,103.37,103.92,60551.0,96.2634,96.6912,96.1239,96.6354,60551.0
2019-05-14 15:30:00,103.89,103.89,103.19,103.25,55706.0,96.6075,96.6075,95.9566,96.0124,55706.0
2019-05-15 09:30:00,102.77,103.99,102.77,103.97,16966.0,95.566,96.7005,95.566,96.6819,16966.0
2019-05-15 10:00:00,103.93,104.33,103.62,104.29,25197.0,96.6447,97.0167,96.3564,96.9795,25197.0
2019-05-15 10:30:00,104.34,104.34,103.84,103.92,27381.0,97.026,97.026,96.561,96.6354,27381.0
2019-05-15 11:00:00,103.95,104.23,103.78,104.21,39812.0,96.6633,96.9237,96.5052,96.9051,39812.0
2019-05-15 11:30:00,104.21,104.62,104.18,104.62,14155.0,96.9051,97.2863,96.8772,97.2863,14155.0
2019-05-15 12:00:00,104.64,104.71,104.43,104.46,9940.0,97.3049,97.37,97.1096,97.1375,9940.0
2019-05-15 12:30:00,104.45,104.49,103.84,103.9,25826.0,97.1282,97.1654,96.561,96.6168,25826.0
2019-05-15 13:00:00,103.92,104.07,103.86,103.96,16272.0,96.6354,96.7749,96.5796,96.6726,16272.0
2019-05-15 13:30:00,103.95,104.35,103.95,104.13,18375.0,96.6633,97.0353,96.6633,96.8307,18375.0
2019-05-15 14:00:00,104.11,104.26,104.02,104.19,25557.0,96.8121,96.9516,96.7284,96.8865,25557.0
2019-05-15 14:30:00,104.2,104.25,104.02,104.14,30205.0,96.8958,96.9423,96.7284,96.84,30205.0
2019-05-15 15:00:00,104.1,104.25,104.01,104.16,64070.0,96.8028,96.9423,96.7191,96.8586,64070.0
2019-05-15 15:30:00,104.13,104.34,103.99,104.2,72016.0,96.8307,97.026,96.7005,96.8958,72016.0
2019-05-16 09:30:00,104.58,105.98,104.58,105.81,34910.0,97.2491,98.551,97.2491,98.3929,34910.0
2019-05-16 10:00:00,105.9,105.91,105.3,105.63,50872.0,98.4766,98.4859,97.9187,98.2255,50872.0
2019-05-16 10:30:00,105.62,106.09,105.5,105.84,45659.0,98.2162,98.6533,98.1046,98.4208,45659.0
2019-05-16 11:00:00,105.87,106.02,105.57,105.74,47372.0,98.4487,98.5882,98.1697,98.3278,47372.0
2019-05-16 11:30:00,105.58,105.84,105.51,105.78,34768.0,98.179,98.4208,98.1139,98.365,34768.0
2019-05-16 12:00:00,105.78,106.08,105.77,105.93,15174.0,98.365,98.644,98.3557,98.5045,15174.0
2019-05-16 12:30:00,105.94,106.09,105.81,105.97,13059.0,98.5138,98.6533,98.3929,98.5417,13059.0
2019-05-16 13:00:00,105.98,106.18,105.84,106.05,12395.0,98.551,98.737,98.4208,98.6161,12395.0
2019-05-16 13:30:00,106.05,106.08,105.81,105.92,11565.0,98.6161,98.644,98.3929,98.4952,11565.0
2019-05-16 14:00:00,105.97,106.02,105.72,106.01,38390.0,98.5417,98.5882,98.3092,98.5789,38390.0
2019-05-16 14:30:00,106.02,106.14,105.72,105.82,64755.0,98.5882,98.6998,98.3092,98.4022,64755.0
2019-05-16 15:00:00,105.78,105.78,105.4,105.59,41372.0,98.365,98.365,98.0117,98.1883,41372.0
2019-05-16 15:30:00,105.55,105.89,105.38,105.86,93572.0,98.1511,98.4673,97.9931,98.4394,93572.0
2019-05-17 09:30:00,105.04,105.96,104.71,105.49,39837.0,97.6769,98.5324,97.37,98.0953,39837.0
2019-05-17 10:00:00,105.27,105.84,105.12,105.83,21403.0,97.8908,98.4208,97.7513,98.4115,21403.0
2019-05-17 10:30:00,105.83,106.67,105.55,106.44,24929.0,98.4115,99.1926,98.1511,98.9787,24929.0
2019-05-17 11:00:00,106.42,106.72,106.13,106.19,26379.0,98.9601,99.2391,98.6905,98.7463,26379.0
2019-05-17 11:30:00,106.19,106.22,105.46,105.55,35462.0,98.7463,98.7742,98.0674,98.1511,35462.0
2019-05-17 12:00:00,105.54,105.73,105.31,105.38,21462.0,98.1418,98.3185,97.928,97.9931,21462.0
2019-05-17 12:30:00,105.35,105.57,105.22,105.4,23998.0,97.9652,98.1697,97.8443,98.0117,23998.0
2019-05-17 13:00:00,105.4,105.59,105.35,105.5,34705.0,98.0117,98.1883,97.9652,98.1046,34705.0
2019-05-17 13:30:00,105.45,105.51,105.25,105.42,19013.0,98.0581,98.1139,97.8722,98.0302,19013.0
2019-05-17 14:00:00,105.41,105.48,105.2,105.22,24751.0,98.0209,98.086,97.8257,97.8443,24751.0
2019-05-17 14:30:00,105.25,105.33,104.93,105.27,46780.0,97.8722,97.9466,97.5746,97.8908,46780.0
2019-05-17 15:00:00,105.22,105.23,104.45,104.57,40455.0,97.8443,97.8536,97.1282,97.2398,40455.0
2019-05-17 15:30:00,104.6,104.68,104.21,104.32,114950.0,97.2677,97.3421,96.9051,97.0074,114950.0
2019-05-20 09:30:00,103.41,104.46,102.93,103.61,30476.0,96.1611,97.1375,95.7148,96.3471,30476.0
2019-05-20 10:00:00,103.66,104.18,103.28,104.08,20860.0,96.3936,96.8772,96.0403,96.7842,20860.0
2019-05-20 10:30:00,104.13,104.33,103.87,104.27,18588.0,96.8307,97.0167,96.5889,96.9609,18588.0
2019-05-20 11:00:00,104.38,104.47,104.14,104.47,14219.0,97.0632,97.1468,96.84,97.1468,14219.0
2019-05-20 11:30:00,104.42,104.64,104.22,104.53,15590.0,97.1003,97.3049,96.9144,97.2026,15590.0
2019-05-20 12:00:00,104.53,104.88,104.45,104.63,11782.0,97.2026,97.5281,97.1282,97.2956,11782.0
2019-05-20 12:30:00,104.56,104.7,104.31,104.38,11045.0,97.2305,97.3607,96.9981,97.0632,11045.0
2019-05-20 13:00:00,104.31,104.77,104.2,104.63,11690.0,96.9981,97.4258,96.8958,97.2956,11690.0
2019-05-20 13:30:00,104.57,104.77,104.52,104.65,12871.0,97.2398,97.4258,97.1933,97.3142,12871.0
2019-05-20 14:00:00,104.65,104.65,104.36,104.48,12682.0,97.3142,97.3142,97.0446,97.1561,12682.0
2019-05-20 14:30:00,104.49,104.49,104.17,104.24,25401.0,97.1654,97.1654,96.8679,96.933,25401.0
2019-05-20 15:00:00,104.21,104.48,103.94,104.47,29654.0,96.9051,97.1561,96.654,97.1468,29654.0
2019-05-20 15:30:00,104.45,104.65,104.33,104.34,48861.0,97.1282,97.3142,97.0167,97.026,48861.0
2019-05-21 09:30:00,105.32,106.48,105.32,106.0,33779.0,97.9373,99.0159,97.9373,98.5696,33779.0
2019-05-21 10:00:00,105.88,106.08,105.35,105.6,22709.0,98.458,98.644,97.9652,98.1976,22709.0
2019-05-21 10:30:00,105.66,106.38,105.66,106.18,23780.0,98.2534,98.923,98.2534,98.737,23780.0
2019-05-21 11:00:00,106.23,106.37,105.95,106.32,66187.0,98.7835,98.9137,98.5231,98.8672,66187.0
2019-05-21 11:30:00,106.29,106.32,106.01,106.13,15654.0,98.8393,98.8672,98.5789,98.6905,15654.0
2019-05-21 12:00:00,106.19,106.35,106.12,106.16,9157.0,98.7463,98.8951,98.6812,98.7184,9157.0
2019-05-21 12:30:00,106.15,106.19,105.89,106.06,7128.0,98.7091,98.7463,98.4673,98.6254,7128.0
2019-05-21 13:00:00,106.08,106.16,105.89,105.99,12834.0,98.644,98.7184,98.4673,98.5603,12834.0
2019-05-21 13:30:00,105.99,106.05,105.93,106.04,7228.0,98.5603,98.6161,98.5045,98.6068,7228.0
2019-05-21 14:00:00,106.04,106.48,106.02,106.47,22339.0,98.6068,99.0159,98.5882,99.0066,22339.0
2019-05-21 14:30:00,106.45,106.57,106.38,106.44,28606.0,98.988,99.0996,98.923,98.9787,28606.0
2019-05-21 15:00:00,106.47,106.63,106.44,106.54,32363.0,99.0066,99.1554,98.9787,99.0717,32363.0
2019-05-21 15:30:00,106.6,106.63,106.14,106.31,45987.0,99.1275,99.1554,98.6998,98.8579,45987.0
2019-05-22 09:30:00,106.11,106.56,105.25,106.22,32043.0,98.6719,99.0903,97.8722,98.7742,32043.0
2019-05-22 10:00:00,106.3,106.5,106.08,106.3,29546.0,98.8486,99.0345,98.644,98.8486,29546.0
2019-05-22 10:30:00,106.25,106.39,106.0,106.17,16591.0,98.8021,98.9323,98.5696,98.7277,16591.0
2019-05-22 11:00:00,106.05,106.34,105.99,106.2,14856.0,98.6161,98.8858,98.5603,98.7556,14856.0
2019-05-22 11:30:00,106.25,106.28,105.8,106.1,12354.0,98.8021,98.83,98.3836,98.6626,12354.0
2019-05-22 12:00:00,106.09,106.13,105.79,105.85,15107.0,98.6533,98.6905,98.3743,98.4301,15107.0
2019-05-22 12:30:00,105.85,105.87,105.69,105.77,11964.0,98.4301,98.4487,98.2813,98.3557,11964.0
2019-05-22 13:00:00,105.73,106.03,105.67,106.03,22336.0,98.3185,98.5975,98.2627,98.5975,22336.0
2019-05-22 13:30:00,106.03,106.4,105.97,106.31,26163.0,98.5975,98.9416,98.5417,98.8579,26163.0
2019-05-22 14:00:00,106.3,106.33,105.78,106.07,30768.0,98.8486,98.8765,98.365,98.6347,30768.0
2019-05-22 14:30:00,106.08,106.34,106.07,106.28,21581.0,98.644,98.8858,98.6347,98.83,21581.0
2019-05-22 15:00:00,106.27,106.51,106.15,106.47,31066.0,98.8207,99.0438,98.7091,99.0066,31066.0
2019-05-22 15:30:00,106.45,106.45,106.03,106.09,71114.0,98.988,98.988,98.5975,98.6533,71114.0
2019-05-23 09:30:00,104.62,105.37,103.45,103.45,29316.0,97.5669,98.2663,96.4757,96.4757,29316.0
2019-05-23 10:00:00,103.46,104.13,103.36,104.03,24992.0,96.4851,97.1099,96.3918,97.0166,24992.0
2019-05-23 10:30:00,104.03,104.35,103.97,104.07,25352.0,97.0166,97.3151,96.9607,97.0539,25352.0
2019-05-23 11:00:00,104.09,104.09,103.45,103.78,25535.0,97.0726,97.0726,96.4757,96.7835,25535.0
2019-05-23 11:30:00,103.79,103.87,103.45,103.52,13894.0,96.7928,96.8674,96.4757,96.541,13894.0
2019-05-23 12:00:00,103.56,103.63,103.29,103.33,14477.0,96.5783,96.6436,96.3265,96.3638,14477.0
2019-05-23 12:30:00,103.31,103.32,102.86,102.89,18360.0,96.3452,96.3545,95.9255,95.9535,18360.0
2019-05-23 13:00:00,102.86,103.12,102.82,102.91,16082.0,95.9255,96.168,95.8882,95.9722,16082.0
2019-05-23 13:30:00,102.88,102.99,102.7,102.87,16089.0,95.9442,96.0468,95.7763,95.9348,16089.0
2019-05-23 14:00:00,102.87,102.93,102.66,102.77,19915.0,95.9348,95.9908,95.739,95.8416,19915.0
2019-05-23 14:30:00,102.77,103.04,102.43,102.51,72051.0,95.8416,96.0934,95.5245,95.5991,72051.0
2019-05-23 15:00:00,102.5,103.1,102.38,102.96,37441.0,95.5898,96.1493,95.4779,96.0188,37441.0
2019-05-23 15:30:00,102.94,103.04,102.12,102.27,153203.0,96.0001,96.0934,95.2354,95.3753,153203.0
2019-05-24 09:30:00,103.07,103.6,102.52,102.71,31013.0,96.1214,96.6156,95.6084,95.7856,31013.0
2019-05-24 10:00:00,102.76,103.02,102.4,102.41,12014.0,95.8323,96.0747,95.4965,95.5059,12014.0
2019-05-24 10:30:00,102.51,102.7,101.91,101.91,17067.0,95.5991,95.7763,95.0396,95.0396,17067.0
2019-05-24 11:00:00,101.95,102.35,101.95,102.32,15641.0,95.0769,95.4499,95.0769,95.4219,15641.0
2019-05-24 11:30:00,102.3,102.67,102.3,102.57,9631.0,95.4033,95.7483,95.4033,95.6551,9631.0
2019-05-24 12:00:00,102.57,103.07,102.51,103.06,10934.0,95.6551,96.1214,95.5991,96.112,10934.0
2019-05-24 12:30:00,103.07,103.3,103.01,103.3,10801.0,96.1214,96.3359,96.0654,96.3359,10801.0
2019-05-24 13:00:00,103.33,103.34,103.17,103.23,7766.0,96.3638,96.3732,96.2146,96.2706,7766.0
2019-05-24 13:30:00,103.22,103.4,103.13,103.25,9166.0,96.2613,96.4291,96.1773,96.2892,9166.0
2019-05-24 14:00:00,103.23,103.31,103.1,103.3,16094.0,96.2706,96.3452,96.1493,96.3359,16094.0
2019-05-24 14:30:00,103.24,103.32,103.14,103.16,22811.0,96.2799,96.3545,96.1866,96.2053,22811.0
2019-05-24 15:00:00,103.15,103.4,103.15,103.34,24747.0,96.196,96.4291,96.196,96.3732,24747.0
2019-05-24 15:30:00,103.32,103.32,103.12,103.15,53233.0,96.3545,96.3545,96.168,96.196,53233.0
2019-05-28 09:30:00,103.64,104.43,103.4,104.43,12039.0,96.6529,97.3897,96.4291,97.3897,12039.0
2019-05-28 10:00:00,104.42,104.55,103.49,103.71,24078.0,97.3804,97.5016,96.513,96.7182,24078.0
2019-05-28 10:30:00,103.61,103.61,103.07,103.15,11890.0,96.625,96.625,96.1214,96.196,11890.0
2019-05-28 11:00:00,103.23,103.57,103.17,103.33,11026.0,96.2706,96.5877,96.2146,96.3638,11026.0
2019-05-28 11:30:00,103.24,103.55,103.18,103.55,11958.0,96.2799,96.569,96.2239,96.569,11958.0
2019-05-28 12:00:00,103.48,103.77,103.44,103.72,11174.0,96.5037,96.7742,96.4664,96.7275,11174.0
2019-05-28 12:30:00,103.73,103.73,103.49,103.5,7224.0,96.7369,96.7369,96.513,96.5224,7224.0
2019-05-28 13:00:00,103.45,103.53,103.0,103.02,19940.0,96.4757,96.5504,96.0561,96.0747,19940.0
2019-05-28 13:30:00,103.02,103.24,103.01,103.18,11574.0,96.0747,96.2799,96.0654,96.2239,11574.0
2019-05-28 14:00:00,103.12,103.33,103.04,103.27,14619.0,96.168,96.3638,96.0934,96.3079,14619.0
2019-05-28 14:30:00,103.26,103.42,102.87,102.93,31445.0,96.2986,96.4478,95.9348,95.9908,31445.0
2019-05-28 15:00:00,102.88,103.21,102.86,103.09,19436.0,95.9442,96.2519,95.9255,96.14,19436.0
2019-05-28 15:30:00,103.11,103.15,102.75,102.93,56801.0,96.1587,96.196,95.8229,95.9908,56801.0
2019-05-29 09:30:00,102.62,102.81,101.78,102.06,28879.0,95.7017,95.8789,94.9183,95.1795,28879.0
2019-05-29 10:00:00,102.04,102.71,101.93,102.63,58655.0,95.1608,95.7856,95.0582,95.711,58655.0
2019-05-29 10:30:00,102.62,102.85,102.49,102.58,58453.0,95.7017,95.9162,95.5805,95.6644,58453.0
2019-05-29 11:00:00,102.59,103.0,102.5,102.86,26545.0,95.6737,96.0561,95.5898,95.9255,26545.0
2019-05-29 11:30:00,102.89,102.92,102.44,102.56,32971.0,95.9535,95.9815,95.5338,95.6457,32971.0
2019-05-29 12:00:00,102.53,102.99,102.5,102.95,17631.0,95.6178,96.0468,95.5898,96.0095,17631.0
2019-05-29 12:30:00,102.95,103.06,102.87,102.97,15543.0,96.0095,96.112,95.9348,96.0281,15543.0
2019-05-29 13:00:00,102.98,103.4,102.91,103.27,15405.0,96.0374,96.4291,95.9722,96.3079,15405.0
2019-05-29 13:30:00,103.3,103.52,103.26,103.27,20739.0,96.3359,96.541,96.2986,96.3079,20739.0
2019-05-29 14:00:00,103.27,103.38,103.21,103.34,19085.0,96.3079,96.4105,96.2519,96.3732,19085.0
2019-05-29 14:30:00,103.32,103.32,102.56,102.66,25427.0,96.3545,96.3545,95.6457,95.739,25427.0
2019-05-29 15:00:00,102.68,102.9,102.49,102.88,25215.0,95.7577,95.9628,95.5805,95.9442,25215.0
2019-05-29 15:30:00,102.87,103.32,102.8,102.99,78920.0,95.9348,96.3545,95.8696,96.0468,78920.0
2019-05-30 09:30:00,103.25,104.3,103.25,104.23,13117.0,96.2892,97.2684,96.2892,97.2032,13117.0
2019-05-30 10:00:00,104.11,104.22,103.5,103.71,19425.0,97.0913,97.1938,96.5224,96.7182,19425.0
2019-05-30 10:30:00,103.72,103.99,103.33,103.34,21122.0,96.7275,96.9793,96.3638,96.3732,21122.0
2019-05-30 11:00:00,103.3,103.35,102.9,103.17,54278.0,96.3359,96.3825,95.9628,96.2146,54278.0
2019-05-30 11:30:00,103.16,103.16,102.5,102.53,11977.0,96.2053,96.2053,95.5898,95.6178,11977.0
2019-05-30 12:00:00,102.57,102.69,102.45,102.54,23862.0,95.6551,95.767,95.5432,95.6271,23862.0
2019-05-30 12:30:00,102.54,102.84,102.46,102.81,14814.0,95.6271,95.9069,95.5525,95.8789,14814.0
2019-05-30 13:00:00,102.76,102.76,102.41,102.49,11972.0,95.8323,95.8323,95.5059,95.5805,11972.0
2019-05-30 13:30:00,102.48,102.64,102.35,102.62,12343.0,95.5711,95.7204,95.4499,95.7017,12343.0
2019-05-30 14:00:00,102.61,102.68,102.19,102.25,23175.0,95.6924,95.7577,95.3007,95.3566,23175.0
2019-05-30 14:30:00,102.24,102.55,102.08,102.54,22611.0,95.3473,95.6364,95.1981,95.6271,22611.0
2019-05-30 15:00:00,102.47,102.95,102.26,102.91,24207.0,95.5618,96.0095,95.366,95.9722,24207.0
2019-05-30 15:30:00,102.86,102.86,102.41,102.48,97245.0,95.9255,95.9255,95.5059,95.5711,97245.0
2019-05-31 09:30:00,101.52,101.72,100.11,100.8,80452.0,94.6759,94.8624,93.3609,94.0044,80452.0
2019-05-31 10:00:00,100.76,100.77,100.35,100.56,49929.0,93.9671,93.9764,93.5847,93.7806,49929.0
2019-05-31 10:30:00,100.61,100.84,100.28,100.63,22932.0,93.8272,94.0417,93.5195,93.8459,22932.0
2019-05-31 11:00:00,100.6,100.75,100.54,100.59,27476.0,93.8179,93.9578,93.7619,93.8086,27476.0
2019-05-31 11:30:00,100.57,100.67,100.2,100.25,35583.0,93.7899,93.8832,93.4449,93.4915,35583.0
2019-05-31 12:00:00,100.28,100.29,99.71,99.84,29691.0,93.5195,93.5288,92.9879,93.1091,29691.0
2019-05-31 12:30:00,99.73,99.81,99.21,99.34,43667.0,93.0065,93.0811,92.5216,92.6428,43667.0
2019-05-31 13:00:00,99.37,99.63,99.21,99.61,37092.0,92.6708,92.9133,92.5216,92.8946,37092.0
2019-05-31 13:30:00,99.61,99.68,99.37,99.4,25074.0,92.8946,92.9599,92.6708,92.6988,25074.0
2019-05-31 14:00:00,99.44,99.5,98.87,98.91,34581.0,92.7361,92.792,92.2045,92.2418,34581.0
2019-05-31 14:30:00,98.88,98.89,98.46,98.59,54505.0,92.2138,92.2232,91.8222,91.9434,54505.0
2019-05-31 15:00:00,98.55,98.59,98.08,98.2,69220.0,91.9061,91.9434,91.4678,91.5797,69220.0
2019-05-31 15:30:00,98.18,98.5,97.93,98.36,162970.0,91.561,91.8595,91.3279,91.7289,162970.0
2019-06-03 09:30:00,98.44,99.12,98.39,98.53,25698.0,91.8035,92.4377,91.7569,91.8874,25698.0
2019-06-03 10:00:00,98.53,99.08,98.34,98.96,33926.0,91.8874,92.4004,91.7102,92.2884,33926.0
2019-06-03 10:30:00,99.0,99.18,98.76,99.05,60526.0,92.3258,92.4936,92.1019,92.3724,60526.0
2019-06-03 11:00:00,99.01,99.18,98.74,98.84,114412.0,92.3351,92.4936,92.0833,92.1765,114412.0
2019-06-03 11:30:00,98.86,99.23,98.77,99.01,84940.0,92.1952,92.5402,92.1113,92.3351,84940.0
2019-06-03 12:00:00,98.99,99.11,98.71,98.92,53419.0,92.3164,92.4283,92.0553,92.2511,53419.0
2019-06-03 12:30:00,98.94,99.55,98.79,99.3,50746.0,92.2698,92.8387,92.1299,92.6055,50746.0
2019-06-03 13:00:00,99.27,99.7,98.84,99.25,25235.0,92.5775,92.9786,92.1765,92.5589,25235.0
2019-06-03 13:30:00,99.21,99.3,98.64,99.26,34792.0,92.5216,92.6055,91.99,92.5682,34792.0
2019-06-03 14:00:00,99.21,99.48,98.87,99.07,48642.0,92.5216,92.7734,92.2045,92.391,48642.0
2019-06-03 14:30:00,99.12,99.24,98.52,99.11,54935.0,92.4377,92.5496,91.8781,92.4283,54935.0
2019-06-03 15:00:00,99.16,99.16,98.61,98.83,85370.0,92.475,92.475,91.962,92.1672,85370.0
2019-06-03 15:30:00,98.83,99.53,98.57,99.42,108834.0,92.1672,92.82,91.9247,92.7174,108834.0
2019-06-04 09:30:00,100.14,101.42,100.0,100.98,44403.0,93.3889,94.5826,93.2583,94.1723,44403.0
2019-06-04 10:00:00,101.0,101.62,100.97,101.42,51953.0,94.1909,94.7691,94.1629,94.5826,51953.0
2019-06-04 10:30:00,101.42,101.46,100.42,100.83,36454.0,94.5826,94.6199,93.65,94.0324,36454.0
2019-06-04 11:00:00,100.7,101.07,100.67,100.95,30125.0,93.9111,94.2562,93.8832,94.1443,30125.0
2019-06-04 11:30:00,100.98,101.08,100.85,100.97,29906.0,94.1723,94.2655,94.051,94.1629,29906.0
2019-06-04 12:00:00,100.93,101.01,100.62,100.85,15002.0,94.1256,94.2002,93.8365,94.051,15002.0
2019-06-04 12:30:00,100.83,101.45,100.74,101.45,26815.0,94.0324,94.6106,93.9484,94.6106,26815.0
2019-06-04 13:00:00,101.47,101.67,101.43,101.62,17351.0,94.6292,94.8157,94.5919,94.7691,17351.0
2019-06-04 13:30:00,101.62,101.75,101.3,101.71,20128.0,94.7691,94.8904,94.4707,94.8531,20128.0
2019-06-04 14:00:00,101.73,101.95,101.68,101.8,25698.0,94.8717,95.0769,94.8251,94.937,25698.0
2019-06-04 14:30:00,101.78,102.09,101.74,102.02,28032.0,94.9183,95.2074,94.881,95.1422,28032.0
2019-06-04 15:00:00,102.03,102.44,102.03,102.29,42367.0,95.1515,95.5338,95.1515,95.3939,42367.0
2019-06-04 15:30:00,102.29,102.56,102.2,102.49,79437.0,95.3939,95.6457,95.31,95.5805,79437.0
2019-06-05 09:30:00,103.46,103.75,102.72,103.28,12829.0,96.4851,96.7555,95.795,96.3172,12829.0
2019-06-05 10:00:00,103.18,103.19,102.65,102.95,13822.0,96.2239,96.2333,95.7297,96.0095,13822.0
2019-06-05 10:30:00,102.8,102.86,101.51,101.66,17988.0,95.8696,95.9255,94.6665,94.8064,17988.0
2019-06-05 11:00:00,101.75,102.45,101.75,102.45,10599.0,94.8904,95.5432,94.8904,95.5432,10599.0
2019-06-05 11:30:00,102.4,102.77,102.3,102.73,15521.0,95.4965,95.8416,95.4033,95.8043,15521.0
2019-06-05 12:00:00,102.79,102.84,102.39,102.71,8625.0,95.8602,95.9069,95.4872,95.7856,8625.0
2019-06-05 12:30:00,102.71,102.91,102.52,102.84,9160.0,95.7856,95.9722,95.6084,95.9069,9160.0
2019-06-05 13:00:00,102.83,103.25,102.76,103.0,6486.0,95.8975,96.2892,95.8323,96.0561,6486.0
2019-06-05 13:30:00,103.14,103.3,103.06,103.19,9138.0,96.1866,96.3359,96.112,96.2333,9138.0
2019-06-05 14:00:00,103.14,103.3,103.09,103.28,12587.0,96.1866,96.3359,96.14,96.3172,12587.0
2019-06-05 14:30:00,103.26,103.38,103.16,103.28,14498.0,96.2986,96.4105,96.2053,96.3172,14498.0
2019-06-05 15:00:00,103.26,103.44,103.23,103.33,16694.0,96.2986,96.4664,96.2706,96.3638,16694.0
2019-06-05 15:30:00,103.33,103.33,102.93,103.18,38266.0,96.3638,96.3638,95.9908,96.2239,38266.0
2019-06-06 09:30:00,104.06,104.1,103.16,103.49,28761.0,97.0446,97.0819,96.2053,96.513,28761.0
2019-06-06 10:00:00,103.52,103.9,103.2,103.67,71366.0,96.541,96.8954,96.2426,96.6809,71366.0
2019-06-06 10:30:00,103.71,103.87,103.52,103.59,18332.0,96.7182,96.8674,96.541,96.6063,18332.0
2019-06-06 11:00:00,103.64,103.87,103.32,103.87,17450.0,96.6529,96.8674,96.3545,96.8674,17450.0
2019-06-06 11:30:00,103.89,104.06,103.39,103.64,15294.0,96.8861,97.0446,96.4198,96.6529,15294.0
2019-06-06 12:00:00,103.62,103.78,103.34,103.73,18754.0,96.6343,96.7835,96.3732,96.7369,18754.0
2019-06-06 12:30:00,103.78,103.93,103.71,103.88,13507.0,96.7835,96.9234,96.7182,96.8768,13507.0
2019-06-06 13:00:00,103.88,104.09,103.84,104.0,15842.0,96.8768,97.0726,96.8395,96.9887,15842.0
2019-06-06 13:30:00,104.01,104.15,103.94,104.08,13523.0,96.998,97.1286,96.9327,97.0633,13523.0
2019-06-06 14:00:00,104.01,104.11,103.84,103.88,13093.0,96.998,97.0913,96.8395,96.8768,13093.0
2019-06-06 14:30:00,103.87,104.26,103.87,104.1,18880.0,96.8674,97.2311,96.8674,97.0819,18880.0
2019-06-06 15:00:00,104.07,104.46,104.02,104.45,13960.0,97.0539,97.4177,97.0073,97.4083,13960.0
2019-06-06 15:30:00,104.45,104.71,104.11,104.23,61169.0,97.4083,97.6508,97.0913,97.2032,61169.0
2019-06-07 09:30:00,104.88,105.22,104.56,104.95,24792.0,97.8093,98.1264,97.5109,97.8746,24792.0
2019-06-07 10:00:00,104.97,105.17,104.7,105.12,15162.0,97.8933,98.0798,97.6415,98.0332,15162.0
2019-06-07 10:30:00,105.12,105.93,105.12,105.93,17661.0,98.0332,98.7886,98.0332,98.7886,17661.0
2019-06-07 11:00:00,105.96,106.1,105.3,105.34,15121.0,98.8165,98.9471,98.201,98.2383,15121.0
2019-06-07 11:30:00,105.42,105.49,105.2,105.32,17997.0,98.3129,98.3782,98.1078,98.2197,17997.0
2019-06-07 12:00:00,105.36,105.69,105.32,105.63,29182.0,98.257,98.5647,98.2197,98.5088,29182.0
2019-06-07 12:30:00,105.58,105.69,105.39,105.39,11237.0,98.4621,98.5647,98.285,98.285,11237.0
2019-06-07 13:00:00,105.39,105.54,105.31,105.4,13057.0,98.285,98.4248,98.2104,98.2943,13057.0
2019-06-07 13:30:00,105.4,105.62,105.32,105.45,14874.0,98.2943,98.4995,98.2197,98.3409,14874.0
2019-06-07 14:00:00,105.42,105.44,105.25,105.31,14254.0,98.3129,98.3316,98.1544,98.2104,14254.0
2019-06-07 14:30:00,105.38,105.41,105.06,105.11,16544.0,98.2756,98.3036,97.9772,98.0238,16544.0
2019-06-07 15:00:00,105.09,105.21,105.03,105.21,25271.0,98.0052,98.1171,97.9492,98.1171,25271.0
2019-06-07 15:30:00,105.21,105.22,104.8,104.87,46419.0,98.1171,98.1264,97.7347,97.8,46419.0
2019-06-10 09:30:00,105.9,106.72,105.69,106.71,21293.0,98.7606,99.5253,98.5647,99.516,21293.0
2019-06-10 10:00:00,106.75,107.47,106.63,107.46,16294.0,99.5533,100.2247,99.4414,100.2154,16294.0
2019-06-10 10:30:00,107.41,107.53,106.96,107.51,11792.0,100.1688,100.2807,99.7491,100.262,11792.0
2019-06-10 11:00:00,107.45,107.56,106.83,106.9,22447.0,100.2061,100.3087,99.6279,99.6932,22447.0
2019-06-10 11:30:00,106.89,107.2,106.79,107.02,14168.0,99.6838,99.9729,99.5906,99.8051,14168.0
2019-06-10 12:00:00,106.97,106.97,106.59,106.63,11773.0,99.7584,99.7584,99.4041,99.4414,11773.0
2019-06-10 12:30:00,106.6,106.79,106.49,106.66,11349.0,99.4134,99.5906,99.3108,99.4693,11349.0
2019-06-10 13:00:00,106.77,106.82,106.38,106.43,13226.0,99.5719,99.6186,99.2082,99.2548,13226.0
2019-06-10 13:30:00,106.49,106.54,106.21,106.35,17673.0,99.3108,99.3574,99.0497,99.1802,17673.0
2019-06-10 14:00:00,106.32,106.32,105.93,106.11,12667.0,99.1523,99.1523,98.7886,98.9564,12667.0
2019-06-10 14:30:00,106.11,106.3,106.0,106.29,16082.0,98.9564,99.1336,98.8538,99.1243,16082.0
2019-06-10 15:00:00,106.28,106.34,105.99,106.04,27200.0,99.115,99.1709,98.8445,98.8911,27200.0
2019-06-10 15:30:00,106.06,106.4,106.0,106.4,80274.0,98.9098,99.2269,98.8538,99.2269,80274.0
2019-06-11 09:30:00,107.41,107.97,106.53,107.14,29752.0,100.1688,100.691,99.3481,99.917,29752.0
2019-06-11 10:00:00,107.16,107.29,106.67,107.06,14125.0,99.9356,100.0569,99.4787,99.8424,14125.0
2019-06-11 10:30:00,106.99,106.99,106.64,106.79,26013.0,99.7771,99.7771,99.4507,99.5906,26013.0
2019-06-11 11:00:00,106.85,107.02,106.54,106.54,14776.0,99.6465,99.8051,99.3574,99.3574,14776.0
2019-06-11 11:30:00,106.53,106.57,106.06,106.25,20855.0,99.3481,99.3854,98.9098,99.087,20855.0
2019-06-11 12:00:00,106.22,106.28,105.93,106.01,12894.0,99.059,99.115,98.7886,98.8632,12894.0
2019-06-11 12:30:00,106.02,106.33,105.78,105.86,12539.0,98.8725,99.1616,98.6487,98.7233,12539.0
2019-06-11 13:00:00,105.87,106.04,105.77,105.85,13597.0,98.7326,98.8911,98.6393,98.7139,13597.0
2019-06-11 13:30:00,105.84,106.27,105.84,106.25,12572.0,98.7046,99.1056,98.7046,99.087,12572.0
2019-06-11 14:00:00,106.25,106.6,106.23,106.33,17703.0,99.087,99.4134,99.0683,99.1616,17703.0
2019-06-11 14:30:00,106.31,106.35,105.89,106.03,13101.0,99.1429,99.1802,98.7512,98.8818,13101.0
2019-06-11 15:00:00,106.05,106.23,105.85,106.2,17518.0,98.9005,99.0683,98.7139,99.0404,17518.0
2019-06-11 15:30:00,106.2,106.31,105.69,105.85,82395.0,99.0404,99.1429,98.5647,98.7139,82395.0
2019-06-12 09:30:00,105.45,106.33,105.01,105.81,19496.0,98.3409,99.1616,97.9306,98.6766,19496.0
2019-06-12 10:00:00,105.92,105.95,105.33,105.44,17536.0,98.7792,98.8072,98.229,98.3316,17536.0
2019-06-12 10:30:00,105.34,105.7,105.04,105.36,14786.0,98.2383,98.5741,97.9586,98.257,14786.0
2019-06-12 11:00:00,105.35,105.49,105.2,105.37,14713.0,98.2477,98.3782,98.1078,98.2663,14713.0
2019-06-12 11:30:00,105.34,105.54,105.16,105.32,14731.0,98.2383,98.4248,98.0705,98.2197,14731.0
2019-06-12 12:00:00,105.33,105.47,105.17,105.39,10745.0,98.229,98.3596,98.0798,98.285,10745.0
2019-06-12 12:30:00,105.41,105.45,105.27,105.39,16279.0,98.3036,98.3409,98.173,98.285,16279.0
2019-06-12 13:00:00,105.32,105.42,105.12,105.13,12866.0,98.2197,98.3129,98.0332,98.0425,12866.0
2019-06-12 13:30:00,105.13,105.16,104.88,105.06,17579.0,98.0425,98.0705,97.8093,97.9772,17579.0
2019-06-12 14:00:00,105.07,105.3,104.83,104.89,17217.0,97.9865,98.201,97.7627,97.8187,17217.0
2019-06-12 14:30:00,104.93,105.28,104.92,105.14,11155.0,97.856,98.1824,97.8466,98.0518,11155.0
2019-06-12 15:00:00,105.18,105.47,105.11,105.47,31065.0,98.0891,98.3596,98.0238,98.3596,31065.0
2019-06-12 15:30:00,105.48,105.67,105.28,105.42,63056.0,98.3689,98.5461,98.1824,98.3129,63056.0
2019-06-13 09:30:00,106.02,106.2,105.42,105.81,14602.0,98.8725,99.0404,98.3129,98.6766,14602.0
2019-06-13 10:00:00,105.93,106.11,105.57,105.95,26234.0,98.7886,98.9564,98.4528,98.8072,26234.0
2019-06-13 10:30:00,105.9,106.21,105.85,106.03,16467.0,98.7606,99.0497,98.7139,98.8818,16467.0
2019-06-13 11:00:00,106.02,106.15,105.83,105.96,30283.0,98.8725,98.9937,98.6953,98.8165,30283.0
2019-06-13 11:30:00,106.0,106.04,105.9,106.0,21535.0,98.8538,98.8911,98.7606,98.8538,21535.0
2019-06-13 12:00:00,105.98,106.07,105.89,105.97,18854.0,98.8352,98.9191,98.7512,98.8259,18854.0
2019-06-13 12:30:00,105.93,106.11,105.91,106.05,30423.0,98.7886,98.9564,98.7699,98.9005,30423.0
2019-06-13 13:00:00,106.07,106.12,105.99,106.11,19058.0,98.9191,98.9657,98.8445,98.9564,19058.0
2019-06-13 13:30:00,106.11,106.22,105.97,106.17,29259.0,98.9564,99.059,98.8259,99.0124,29259.0
2019-06-13 14:00:00,106.16,106.31,106.1,106.28,47493.0,99.003,99.1429,98.9471,99.115,47493.0
2019-06-13 14:30:00,106.29,106.31,105.94,106.03,37292.0,99.1243,99.1429,98.7979,98.8818,37292.0
2019-06-13 15:00:00,106.0,106.05,105.7,105.9,46244.0,98.8538,98.9005,98.5741,98.7606,46244.0
2019-06-13 15:30:00,105.9,106.23,105.84,106.11,81945.0,98.7606,99.0683,98.7046,98.9564,81945.0
2019-06-14 09:30:00,105.94,106.4,104.61,105.27,21081.0,98.7979,99.2269,97.5575,98.173,21081.0
2019-06-14 10:00:00,105.27,105.43,105.07,105.29,16854.0,98.173,98.3223,97.9865,98.1917,16854.0
2019-06-14 10:30:00,105.29,105.35,105.01,105.06,17019.0,98.1917,98.2477,97.9306,97.9772,17019.0
2019-06-14 11:00:00,105.06,105.41,104.73,105.34,15703.0,97.9772,98.3036,97.6695,98.2383,15703.0
2019-06-14 11:30:00,105.26,105.42,105.07,105.09,16003.0,98.1637,98.3129,97.9865,98.0052,16003.0
2019-06-14 12:00:00,105.08,105.09,104.83,104.95,13943.0,97.9959,98.0052,97.7627,97.8746,13943.0
2019-06-14 12:30:00,104.96,105.03,104.88,104.97,8117.0,97.8839,97.9492,97.8093,97.8933,8117.0
2019-06-14 13:00:00,104.92,104.92,104.7,104.87,11923.0,97.8466,97.8466,97.6415,97.8,11923.0
2019-06-14 13:30:00,104.86,105.05,104.83,104.87,8544.0,97.7907,97.9679,97.7627,97.8,8544.0
2019-06-14 14:00:00,104.87,105.05,104.86,104.96,12084.0,97.8,97.9679,97.7907,97.8839,12084.0
2019-06-14 14:30:00,104.97,105.07,104.73,104.88,21564.0,97.8933,97.9865,97.6695,97.8093,21564.0
2019-06-14 15:00:00,104.83,105.11,104.83,104.96,26429.0,97.7627,98.0238,97.7627,97.8839,26429.0
2019-06-14 15:30:00,104.95,105.01,104.18,104.21,82528.0,97.8746,97.9306,97.1565,97.1845,82528.0
2019-06-17 09:30:00,104.22,104.61,103.4,104.51,22196.0,97.1938,97.5575,96.4291,97.4643,22196.0
2019-06-17 10:00:00,104.45,104.78,104.08,104.08,23363.0,97.4083,97.7161,97.0633,97.0633,23363.0
2019-06-17 10:30:00,104.1,104.53,103.86,104.52,77824.0,97.0819,97.4829,96.8581,97.4736,77824.0
2019-06-17 11:00:00,104.45,104.88,104.43,104.84,25104.0,97.4083,97.8093,97.3897,97.772,25104.0
2019-06-17 11:30:00,104.84,104.84,104.16,104.19,30108.0,97.772,97.772,97.1379,97.1659,30108.0
2019-06-17 12:00:00,104.21,104.41,104.18,104.31,28148.0,97.1845,97.371,97.1565,97.2778,28148.0
2019-06-17 12:30:00,104.34,104.71,104.34,104.68,19148.0,97.3057,97.6508,97.3057,97.6228,19148.0
2019-06-17 13:00:00,104.68,104.72,104.59,104.65,21426.0,97.6228,97.6601,97.5389,97.5948,21426.0
2019-06-17 13:30:00,104.63,104.69,104.56,104.64,18403.0,97.5762,97.6321,97.5109,97.5855,18403.0
2019-06-17 14:00:00,104.71,104.95,104.54,104.75,37863.0,97.6508,97.8746,97.4923,97.6881,37863.0
2019-06-17 14:30:00,104.78,104.94,104.61,104.65,19373.0,97.7161,97.8653,97.5575,97.5948,19373.0
2019-06-17 15:00:00,104.62,104.71,104.43,104.54,31084.0,97.5669,97.6508,97.3897,97.4923,31084.0
2019-06-17 15:30:00,104.54,104.54,104.09,104.21,60268.0,97.4923,97.4923,97.0726,97.1845,60268.0
2019-06-18 09:30:00,105.52,106.19,104.86,105.6,36935.0,98.4062,99.031,97.7907,98.4808,36935.0
2019-06-18 10:00:00,105.58,106.1,105.55,105.65,40228.0,98.4621,98.9471,98.4342,98.5274,40228.0
2019-06-18 10:30:00,105.61,105.8,105.41,105.52,47746.0,98.4901,98.6673,98.3036,98.4062,47746.0
2019-06-18 11:00:00,105.61,105.68,104.84,104.85,33430.0,98.4901,98.5554,97.772,97.7814,33430.0
2019-06-18 11:30:00,104.88,105.17,104.6,104.74,29828.0,97.8093,98.0798,97.5482,97.6788,29828.0
2019-06-18 12:00:00,104.87,104.87,104.55,104.62,13169.0,97.8,97.8,97.5016,97.5669,13169.0
2019-06-18 12:30:00,104.62,104.76,104.53,104.68,44257.0,97.5669,97.6974,97.4829,97.6228,44257.0
2019-06-18 13:00:00,104.62,104.62,104.33,104.4,12955.0,97.5669,97.5669,97.2964,97.3617,12955.0
2019-06-18 13:30:00,104.39,104.44,104.27,104.41,24378.0,97.3524,97.399,97.2405,97.371,24378.0
2019-06-18 14:00:00,104.46,104.71,104.37,104.52,35075.0,97.4177,97.6508,97.3337,97.4736,35075.0
2019-06-18 14:30:00,104.51,104.64,104.34,104.42,20506.0,97.4643,97.5855,97.3057,97.3804,20506.0
2019-06-18 15:00:00,104.44,104.61,104.28,104.55,25872.0,97.399,97.5575,97.2498,97.5016,25872.0
2019-06-18 15:30:00,104.56,104.56,104.0,104.22,67143.0,97.5109,97.5109,96.9887,97.1938,67143.0
2019-06-19 09:30:00,104.27,104.94,104.01,104.9,22214.0,97.2405,97.8653,96.998,97.828,22214.0
2019-06-19 10:00:00,104.95,105.11,104.53,104.74,50798.0,97.8746,98.0238,97.4829,97.6788,50798.0
2019-06-19 10:30:00,104.8,105.08,104.64,105.0,56821.0,97.7347,97.9959,97.5855,97.9213,56821.0
2019-06-19 11:00:00,105.03,105.11,104.92,105.02,30127.0,97.9492,98.0238,97.8466,97.9399,30127.0
2019-06-19 11:30:00,105.05,105.05,104.65,104.91,14502.0,97.9679,97.9679,97.5948,97.8373,14502.0
2019-06-19 12:00:00,104.92,105.24,104.86,105.16,20823.0,97.8466,98.1451,97.7907,98.0705,20823.0
2019-06-19 12:30:00,105.14,105.34,105.13,105.26,20413.0,98.0518,98.2383,98.0425,98.1637,20413.0
2019-06-19 13:00:00,105.31,105.31,105.03,105.06,17327.0,98.2104,98.2104,97.9492,97.9772,17327.0
2019-06-19 13:30:00,105.07,105.09,104.9,105.0,33746.0,97.9865,98.0052,97.828,97.9213,33746.0
2019-06-19 14:00:00,105.05,105.36,104.43,104.48,34307.0,97.9679,98.257,97.3897,97.4363,34307.0
2019-06-19 14:30:00,104.48,104.7,104.29,104.55,26894.0,97.4363,97.6415,97.2591,97.5016,26894.0
2019-06-19 15:00:00,104.55,104.8,104.54,104.79,71710.0,97.5016,97.7347,97.4923,97.7254,71710.0
2019-06-19 15:30:00,104.78,105.18,104.78,104.98,79738.0,97.7161,98.0891,97.7161,97.9026,79738.0
2019-06-20 09:30:00,106.48,109.32,106.1,108.97,68553.0,99.3015,101.95,98.9471,101.6236,68553.0
2019-06-20 10:00:00,108.9,109.17,108.57,109.12,106453.0,101.5583,101.8101,101.2506,101.7635,106453.0
2019-06-20 10:30:00,109.12,109.3,108.36,108.37,66630.0,101.7635,101.9314,101.0547,101.0641,66630.0
2019-06-20 11:00:00,108.31,108.5,107.47,107.55,53109.0,101.0081,101.1853,100.2247,100.2993,53109.0
2019-06-20 11:30:00,107.55,107.68,107.04,107.05,51839.0,100.2993,100.4206,99.8237,99.833,51839.0
2019-06-20 12:00:00,107.0,107.46,106.76,107.46,55947.0,99.7864,100.2154,99.5626,100.2154,55947.0
2019-06-20 12:30:00,107.52,107.6,107.34,107.35,25588.0,100.2714,100.346,100.1035,100.1128,25588.0
2019-06-20 13:00:00,107.41,107.45,106.83,107.15,65963.0,100.1688,100.2061,99.6279,99.9263,65963.0
2019-06-20 13:30:00,107.17,107.3,107.02,107.17,14536.0,99.945,100.0662,99.8051,99.945,14536.0
2019-06-20 14:00:00,107.2,107.53,107.2,107.5,13723.0,99.9729,100.2807,99.9729,100.2527,13723.0
2019-06-20 14:30:00,107.53,107.76,107.46,107.69,26705.0,100.2807,100.4952,100.2154,100.4299,26705.0
2019-06-20 15:00:00,107.69,107.84,107.56,107.77,37668.0,100.4299,100.5698,100.3087,100.5045,37668.0
2019-06-20 15:30:00,107.79,108.2,107.68,108.16,86210.0,100.5232,100.9055,100.4206,100.8682,86210.0
2019-06-21 09:30:00,107.79,108.44,106.75,107.4,56521.0,100.5232,101.1293,99.5533,100.1595,56521.0
2019-06-21 10:00:00,107.3,107.77,107.28,107.57,14568.0,100.0662,100.5045,100.0475,100.318,14568.0
2019-06-21 10:30:00,107.5,107.79,107.4,107.4,14564.0,100.2527,100.5232,100.1595,100.1595,14564.0
2019-06-21 11:00:00,107.49,107.84,107.49,107.62,25236.0,100.2434,100.5698,100.2434,100.3646,25236.0
2019-06-21 11:30:00,107.57,107.89,107.52,107.65,18571.0,100.318,100.6164,100.2714,100.3926,18571.0
2019-06-21 12:00:00,107.71,107.79,107.49,107.56,27837.0,100.4486,100.5232,100.2434,100.3087,27837.0
2019-06-21 12:30:00,107.56,107.71,107.49,107.53,22911.0,100.3087,100.4486,100.2434,100.2807,22911.0
2019-06-21 13:00:00,107.56,107.79,107.51,107.57,18137.0,100.3087,100.5232,100.262,100.318,18137.0
2019-06-21 13:30:00,107.59,107.71,107.55,107.64,16588.0,100.3366,100.4486,100.2993,100.3833,16588.0
2019-06-21 14:00:00,107.66,107.86,107.64,107.73,23997.0,100.4019,100.5884,100.3833,100.4672,23997.0
2019-06-21 14:30:00,107.72,107.78,107.55,107.72,36114.0,100.4579,100.5138,100.2993,100.4579,36114.0
2019-06-21 15:00:00,107.72,107.81,107.7,107.74,41273.0,100.4579,100.5418,100.4392,100.4765,41273.0
2019-06-21 15:30:00,107.75,109.87,107.68,108.59,368369.0,100.4859,102.4629,100.4206,101.2692,368369.0
2019-06-24 09:30:00,108.69,108.92,108.38,108.43,22078.0,101.3625,101.577,101.0734,101.12,22078.0
2019-06-24 10:00:00,108.47,108.91,108.29,108.7,16354.0,101.1573,101.5677,100.9894,101.3718,16354.0
2019-06-24 10:30:00,108.77,109.04,108.58,108.76,42404.0,101.4371,101.6889,101.2599,101.4278,42404.0
2019-06-24 11:00:00,108.78,108.8,108.6,108.8,61184.0,101.4464,101.4651,101.2786,101.4651,61184.0
2019-06-24 11:30:00,108.8,108.86,108.62,108.7,64926.0,101.4651,101.521,101.2972,101.3718,64926.0
2019-06-24 12:00:00,108.72,108.74,108.47,108.48,20272.0,101.3905,101.4091,101.1573,101.1666,20272.0
2019-06-24 12:30:00,108.41,108.41,107.85,107.93,31646.0,101.1014,101.1014,100.5791,100.6537,31646.0
2019-06-24 13:00:00,107.93,108.02,107.6,107.62,19383.0,100.6537,100.7377,100.346,100.3646,19383.0
2019-06-24 13:30:00,107.68,107.84,107.64,107.78,30597.0,100.4206,100.5698,100.3833,100.5138,30597.0
2019-06-24 14:00:00,107.77,107.81,107.31,107.37,21225.0,100.5045,100.5418,100.0755,100.1315,21225.0
2019-06-24 14:30:00,107.38,107.65,107.36,107.49,32975.0,100.1408,100.3926,100.1221,100.2434,32975.0
2019-06-24 15:00:00,107.5,107.58,107.39,107.49,74853.0,100.2527,100.3273,100.1501,100.2434,74853.0
2019-06-24 15:30:00,107.46,107.66,107.36,107.54,115299.0,100.2154,100.4019,100.1221,100.29,115299.0
2019-06-25 09:30:00,107.64,108.97,107.44,107.78,13711.0,100.3833,101.6236,100.1968,100.5138,13711.0
2019-06-25 10:00:00,107.79,107.99,107.65,107.83,10160.0,100.5232,100.7097,100.3926,100.5605,10160.0
2019-06-25 10:30:00,107.82,107.82,107.51,107.57,26075.0,100.5511,100.5511,100.262,100.318,26075.0
2019-06-25 11:00:00,107.58,107.63,107.37,107.62,37313.0,100.3273,100.3739,100.1315,100.3646,37313.0
2019-06-25 11:30:00,107.57,107.81,107.57,107.69,15054.0,100.318,100.5418,100.318,100.4299,15054.0
2019-06-25 12:00:00,107.68,107.79,107.67,107.71,9662.0,100.4206,100.5232,100.4112,100.4486,9662.0
2019-06-25 12:30:00,107.74,107.81,107.58,107.78,15149.0,100.4765,100.5418,100.3273,100.5138,15149.0
2019-06-25 13:00:00,107.74,107.82,107.55,107.75,12217.0,100.4765,100.5511,100.2993,100.4859,12217.0
2019-06-25 13:30:00,107.78,107.86,107.59,107.68,7972.0,100.5138,100.5884,100.3366,100.4206,7972.0
2019-06-25 14:00:00,107.64,107.69,107.52,107.59,20002.0,100.3833,100.4299,100.2714,100.3366,20002.0
2019-06-25 14:30:00,107.59,107.6,107.27,107.45,40687.0,100.3366,100.346,100.0382,100.2061,40687.0
2019-06-25 15:00:00,107.45,107.5,107.25,107.35,45748.0,100.2061,100.2527,100.0196,100.1128,45748.0
2019-06-25 15:30:00,107.37,107.59,107.3,107.45,106052.0,100.1315,100.3366,100.0662,100.2061,106052.0
2019-06-26 09:30:00,108.04,108.95,107.98,108.76,19376.0,100.7563,101.605,100.7003,101.4278,19376.0
2019-06-26 10:00:00,108.79,108.93,108.39,108.58,22704.0,101.4557,101.5863,101.0827,101.2599,22704.0
2019-06-26 10:30:00,108.51,108.84,108.51,108.78,14870.0,101.1946,101.5024,101.1946,101.4464,14870.0
2019-06-26 11:00:00,108.8,108.91,108.6,108.72,14664.0,101.4651,101.5677,101.2786,101.3905,14664.0
2019-06-26 11:30:00,108.69,108.95,108.5,108.92,16023.0,101.3625,101.605,101.1853,101.577,16023.0
2019-06-26 12:00:00,108.95,108.95,108.64,108.72,11353.0,101.605,101.605,101.3159,101.3905,11353.0
2019-06-26 12:30:00,108.74,108.74,108.5,108.67,16013.0,101.4091,101.4091,101.1853,101.3438,16013.0
2019-06-26 13:00:00,108.66,108.68,108.48,108.55,13657.0,101.3345,101.3532,101.1666,101.2319,13657.0
2019-06-26 13:30:00,108.53,108.74,108.43,108.7,19418.0,101.2133,101.4091,101.12,101.3718,19418.0
2019-06-26 14:00:00,108.7,108.74,108.42,108.5,26612.0,101.3718,101.4091,101.1107,101.1853,26612.0
2019-06-26 14:30:00,108.34,108.54,108.33,108.47,23454.0,101.0361,101.2226,101.0268,101.1573,23454.0
2019-06-26 15:00:00,108.51,108.61,108.43,108.5,21628.0,101.1946,101.2879,101.12,101.1853,21628.0
2019-06-26 15:30:00,108.5,108.74,108.36,108.62,97810.0,101.1853,101.4091,101.0547,101.2972,97810.0
2019-06-27 09:30:00,107.26,109.65,106.48,109.36,87265.0,100.0289,102.2578,99.3015,101.9873,87265.0
2019-06-27 10:00:00,109.37,109.63,109.34,109.6,13841.0,101.9966,102.2391,101.9687,102.2111,13841.0
2019-06-27 10:30:00,109.57,109.67,109.35,109.43,17486.0,102.1832,102.2764,101.978,102.0526,17486.0
2019-06-27 11:00:00,109.46,109.62,109.15,109.24,17043.0,102.0806,102.2298,101.7915,101.8754,17043.0
2019-06-27 11:30:00,109.22,109.61,109.14,109.56,24125.0,101.8568,102.2205,101.7821,102.1738,24125.0
2019-06-27 12:00:00,109.57,109.72,109.53,109.63,19329.0,102.1832,102.323,102.1459,102.2391,19329.0
2019-06-27 12:30:00,109.67,109.99,109.67,109.94,14403.0,102.2764,102.5748,102.2764,102.5282,14403.0
2019-06-27 13:00:00,109.95,110.14,109.93,110.06,21872.0,102.5375,102.7147,102.5189,102.6401,21872.0
2019-06-27 13:30:00,110.07,110.29,110.04,110.21,16036.0,102.6494,102.8546,102.6215,102.78,16036.0
2019-06-27 14:00:00,110.21,110.54,110.18,110.45,28319.0,102.78,103.0878,102.752,103.0038,28319.0
2019-06-27 14:30:00,110.45,110.51,110.24,110.34,42284.0,103.0038,103.0598,102.808,102.9012,42284.0
2019-06-27 15:00:00,110.34,110.49,110.25,110.44,39085.0,102.9012,103.0411,102.8173,102.9945,39085.0
2019-06-27 15:30:00,110.44,110.46,110.26,110.4,73832.0,102.9945,103.0132,102.8266,102.9572,73832.0
2019-06-28 09:30:00,110.91,111.17,110.04,110.21,63595.0,103.4328,103.6753,102.6215,102.78,63595.0
2019-06-28 10:00:00,110.24,110.89,110.15,110.8,33324.0,102.808,103.4142,102.7241,103.3302,33324.0
2019-06-28 10:30:00,110.85,110.97,110.59,110.76,23032.0,103.3769,103.4888,103.1344,103.2929,23032.0
2019-06-28 11:00:00,110.7,110.78,110.54,110.63,30052.0,103.237,103.3116,103.0878,103.1717,30052.0
2019-06-28 11:30:00,110.61,110.76,110.57,110.76,23558.0,103.153,103.2929,103.1157,103.2929,23558.0
2019-06-28 12:00:00,110.74,111.22,110.74,111.21,72116.0,103.2743,103.7219,103.2743,103.7126,72116.0
2019-06-28 12:30:00,111.18,111.21,110.92,111.08,9297.0,103.6846,103.7126,103.4421,103.5914,9297.0
2019-06-28 13:00:00,111.01,111.14,110.88,111.11,21014.0,103.5261,103.6473,103.4048,103.6193,21014.0
2019-06-28 13:30:00,111.13,111.2,111.06,111.15,48761.0,103.638,103.7033,103.5727,103.6566,48761.0
2019-06-28 14:00:00,111.15,111.19,110.81,111.16,24844.0,103.6566,103.6939,103.3396,103.666,24844.0
2019-06-28 14:30:00,111.2,111.26,110.77,110.78,147880.0,103.7033,103.7592,103.3023,103.3116,147880.0
2019-06-28 15:00:00,110.77,110.97,110.72,110.95,52476.0,103.3023,103.4888,103.2556,103.4701,52476.0
2019-06-28 15:30:00,110.95,111.42,110.48,111.05,241862.0,103.4701,103.9084,103.0318,103.5634,241862.0
2019-07-01 09:30:00,112.95,113.59,111.42,111.45,49876.0,105.3353,105.9321,103.9084,103.9364,49876.0
2019-07-01 10:00:00,111.45,112.2,111.41,111.84,43691.0,103.9364,104.6359,103.8991,104.3001,43691.0
2019-07-01 10:30:00,111.85,111.88,111.46,111.62,55996.0,104.3094,104.3374,103.9457,104.095,55996.0
2019-07-01 11:00:00,111.63,112.37,111.6,112.1,30111.0,104.1043,104.7944,104.0763,104.5426,30111.0
2019-07-01 11:30:00,112.13,112.14,111.44,111.45,23348.0,104.5706,104.5799,103.9271,103.9364,23348.0
2019-07-01 12:00:00,111.48,111.82,111.45,111.64,41955.0,103.9644,104.2815,103.9364,104.1136,41955.0
2019-07-01 12:30:00,111.66,111.73,111.43,111.51,15830.0,104.1323,104.1975,103.9178,103.9924,15830.0
2019-07-01 13:00:00,111.52,111.74,111.46,111.73,16139.0,104.0017,104.2069,103.9457,104.1975,16139.0
2019-07-01 13:30:00,111.72,112.14,111.69,112.12,16684.0,104.1882,104.5799,104.1602,104.5612,16684.0
2019-07-01 14:00:00,112.12,112.13,111.79,111.83,19287.0,104.5612,104.5706,104.2535,104.2908,19287.0
2019-07-01 14:30:00,111.81,111.86,111.69,111.84,24117.0,104.2721,104.3188,104.1602,104.3001,24117.0
2019-07-01 15:00:00,111.83,112.54,111.83,112.47,45962.0,104.2908,104.9529,104.2908,104.8876,45962.0
2019-07-01 15:30:00,112.47,112.74,112.39,112.53,96058.0,104.8876,105.1394,104.813,104.9436,96058.0
2019-07-02 09:30:00,112.57,113.18,112.21,112.98,33021.0,104.9809,105.5498,104.6452,105.3633,33021.0
2019-07-02 10:00:00,112.93,113.14,112.79,113.14,33056.0,105.3166,105.5125,105.1861,105.5125,33056.0
2019-07-02 10:30:00,113.12,113.24,112.64,112.68,34256.0,105.4938,105.6057,105.0462,105.0835,34256.0
2019-07-02 11:00:00,112.68,112.76,112.48,112.58,31842.0,105.0835,105.1581,104.897,104.9902,31842.0
2019-07-02 11:30:00,112.46,112.5,112.26,112.34,16017.0,104.8783,104.9156,104.6918,104.7664,16017.0
2019-07-02 12:00:00,112.33,112.61,112.24,112.47,26762.0,104.7571,105.0182,104.6732,104.8876,26762.0
2019-07-02 12:30:00,112.52,112.77,112.39,112.72,33871.0,104.9343,105.1674,104.813,105.1208,33871.0
2019-07-02 13:00:00,112.72,112.84,112.58,112.58,28849.0,105.1208,105.2327,104.9902,104.9902,28849.0
2019-07-02 13:30:00,112.54,112.63,112.16,112.27,30869.0,104.9529,105.0369,104.5985,104.7011,30869.0
2019-07-02 14:00:00,112.3,112.51,112.26,112.42,13699.0,104.7291,104.925,104.6918,104.841,13699.0
2019-07-02 14:30:00,112.39,112.64,112.32,112.61,36531.0,104.813,105.0462,104.7478,105.0182,36531.0
2019-07-02 15:00:00,112.64,112.99,112.64,112.87,25886.0,105.0462,105.3726,105.0462,105.2607,25886.0
2019-07-02 15:30:00,112.9,112.95,112.54,112.76,66103.0,105.2887,105.3353,104.9529,105.1581,66103.0
2019-07-03 09:30:00,112.96,114.34,112.78,114.16,29119.0,105.3446,106.6316,105.1767,106.4637,29119.0
2019-07-03 10:00:00,114.17,114.19,113.83,113.97,16974.0,106.473,106.4917,106.156,106.2865,16974.0
2019-07-03 10:30:00,114.0,114.27,113.89,113.91,28632.0,106.3145,106.5663,106.2119,106.2306,28632.0
2019-07-03 11:00:00,113.84,114.0,113.6,113.74,25362.0,106.1653,106.3145,105.9415,106.072,25362.0
2019-07-03 11:30:00,113.74,113.83,113.64,113.67,31521.0,106.072,106.156,105.9788,106.0067,31521.0
2019-07-03 12:00:00,113.69,113.8,113.6,113.66,49608.0,106.0254,106.128,105.9415,105.9974,49608.0
2019-07-03 12:30:00,113.66,113.8,113.49,113.49,110797.0,105.9974,106.128,105.8389,105.8389,110797.0
2019-07-05 09:30:00,113.22,113.46,112.53,112.6,38328.0,105.5871,105.8109,104.9436,105.0089,38328.0
2019-07-05 10:00:00,112.62,113.33,112.54,113.27,42990.0,105.0275,105.6897,104.9529,105.6337,42990.0
2019-07-05 10:30:00,113.27,113.31,112.77,112.86,30301.0,105.6337,105.671,105.1674,105.2514,30301.0
2019-07-05 11:00:00,112.88,113.23,112.8,113.23,11142.0,105.27,105.5964,105.1954,105.5964,11142.0
2019-07-05 11:30:00,113.25,113.25,112.81,113.12,22191.0,105.6151,105.6151,105.2047,105.4938,22191.0
2019-07-05 12:00:00,113.08,113.09,112.65,112.73,54578.0,105.4565,105.4658,105.0555,105.1301,54578.0
2019-07-05 12:30:00,112.8,113.0,112.66,112.89,26853.0,105.1954,105.3819,105.0648,105.2793,26853.0
2019-07-05 13:00:00,112.87,113.05,112.69,113.0,28250.0,105.2607,105.4285,105.0928,105.3819,28250.0
2019-07-05 13:30:00,113.04,113.67,112.97,113.53,45545.0,105.4192,106.0067,105.3539,105.8762,45545.0
2019-07-05 14:00:00,113.54,113.65,113.46,113.63,9193.0,105.8855,105.9881,105.8109,105.9694,9193.0
2019-07-05 14:30:00,113.6,113.93,113.59,113.73,19765.0,105.9415,106.2492,105.9321,106.0627,19765.0
2019-07-05 15:00:00,113.73,113.87,113.55,113.86,19332.0,106.0627,106.1933,105.8948,106.1839,19332.0
2019-07-05 15:30:00,113.87,113.9,113.52,113.73,61930.0,106.1933,106.2212,105.8669,106.0627,61930.0
2019-07-08 09:30:00,113.09,113.09,112.11,112.33,20169.0,105.4658,105.4658,104.5519,104.7571,20169.0
2019-07-08 10:00:00,112.46,112.51,111.9,111.98,23209.0,104.8783,104.925,104.3561,104.4307,23209.0
2019-07-08 10:30:00,111.93,112.16,111.64,111.73,18097.0,104.3841,104.5985,104.1136,104.1975,18097.0
2019-07-08 11:00:00,111.8,111.94,111.29,111.37,26998.0,104.2628,104.3934,103.7872,103.8618,26998.0
2019-07-08 11:30:00,111.34,111.45,111.1,111.14,21901.0,103.8338,103.9364,103.61,103.6473,21901.0
2019-07-08 12:00:00,111.13,111.15,110.72,110.76,41501.0,103.638,103.6566,103.2556,103.2929,41501.0
2019-07-08 12:30:00,110.71,110.73,110.29,110.42,29902.0,103.2463,103.265,102.8546,102.9759,29902.0
2019-07-08 13:00:00,110.4,110.49,110.26,110.36,49494.0,102.9572,103.0411,102.8266,102.9199,49494.0
2019-07-08 13:30:00,110.39,110.77,110.36,110.67,24550.0,102.9479,103.3023,102.9199,103.209,24550.0
2019-07-08 14:00:00,110.63,110.66,110.23,110.23,37992.0,103.1717,103.1997,102.7987,102.7987,37992.0
2019-07-08 14:30:00,110.23,110.74,110.12,110.39,40433.0,102.7987,103.2743,102.6961,102.9479,40433.0
2019-07-08 15:00:00,110.42,110.58,110.31,110.39,27566.0,102.9759,103.1251,102.8733,102.9479,27566.0
2019-07-08 15:30:00,110.39,110.45,110.15,110.44,99854.0,102.9479,103.0038,102.7241,102.9945,99854.0
2019-07-09 09:30:00,109.63,110.63,109.29,110.52,66211.0,102.2391,103.1717,101.922,103.0691,66211.0
2019-07-09 10:00:00,110.64,110.64,110.06,110.37,40199.0,103.181,103.181,102.6401,102.9292,40199.0
2019-07-09 10:30:00,110.49,110.71,110.23,110.51,55185.0,103.0411,103.2463,102.7987,103.0598,55185.0
2019-07-09 11:00:00,110.52,111.45,110.51,111.23,76328.0,103.0691,103.9364,103.0598,103.7312,76328.0
2019-07-09 11:30:00,111.26,111.26,110.97,111.08,44278.0,103.7592,103.7592,103.4888,103.5914,44278.0
2019-07-09 12:00:00,111.04,111.86,111.04,111.7,101337.0,103.5541,104.3188,103.5541,104.1696,101337.0
2019-07-09 12:30:00,111.71,111.77,111.59,111.59,26385.0,104.1789,104.2348,104.067,104.067,26385.0
2019-07-09 13:00:00,111.62,112.07,111.48,112.05,35286.0,104.095,104.5146,103.9644,104.496,35286.0
2019-07-09 13:30:00,112.04,112.32,111.93,112.1,28364.0,104.4866,104.7478,104.3841,104.5426,28364.0
2019-07-09 14:00:00,112.1,112.2,111.9,112.19,24759.0,104.5426,104.6359,104.3561,104.6265,24759.0
2019-07-09 14:30:00,112.22,112.48,112.15,112.44,35337.0,104.6545,104.897,104.5892,104.8597,35337.0
2019-07-09 15:00:00,112.44,112.9,112.38,112.8,75186.0,104.8597,105.2887,104.8037,105.1954,75186.0
2019-07-09 15:30:00,112.8,113.11,112.66,112.76,160866.0,105.1954,105.4845,105.0648,105.1581,160866.0
2019-07-10 09:30:00,113.14,113.77,113.04,113.23,24640.0,105.5125,106.1,105.4192,105.5964,24640.0
2019-07-10 10:00:00,113.21,113.26,112.81,112.82,43368.0,105.5778,105.6244,105.2047,105.2141,43368.0
2019-07-10 10:30:00,112.77,112.84,111.74,111.74,33630.0,105.1674,105.2327,104.2069,104.2069,33630.0
2019-07-10 11:00:00,111.75,112.31,111.75,112.16,33666.0,104.2162,104.7384,104.2162,104.5985,33666.0
2019-07-10 11:30:00,112.13,112.38,112.04,112.28,26235.0,104.5706,104.8037,104.4866,104.7105,26235.0
2019-07-10 12:00:00,112.29,112.36,112.08,112.26,39939.0,104.7198,104.7851,104.5239,104.6918,39939.0
2019-07-10 12:30:00,112.29,112.39,112.0,112.03,14582.0,104.7198,104.813,104.4493,104.4773,14582.0
2019-07-10 13:00:00,112.03,112.08,111.72,111.77,47195.0,104.4773,104.5239,104.1882,104.2348,47195.0
2019-07-10 13:30:00,111.77,111.94,111.73,111.92,16928.0,104.2348,104.3934,104.1975,104.3747,16928.0
2019-07-10 14:00:00,111.92,111.95,111.73,111.78,25769.0,104.3747,104.4027,104.1975,104.2442,25769.0
2019-07-10 14:30:00,111.8,111.94,111.72,111.9,21868.0,104.2628,104.3934,104.1882,104.3561,21868.0
2019-07-10 15:00:00,111.9,112.19,111.87,112.1,35069.0,104.3561,104.6265,104.3281,104.5426,35069.0
2019-07-10 15:30:00,112.12,112.79,112.03,112.47,139028.0,104.5612,105.1861,104.4773,104.8876,139028.0
2019-07-11 09:30:00,112.69,112.89,111.13,111.37,97290.0,105.0928,105.2793,103.638,103.8618,97290.0
2019-07-11 10:00:00,111.33,111.8,111.32,111.67,14978.0,103.8245,104.2628,103.8152,104.1416,14978.0
2019-07-11 10:30:00,111.68,112.45,111.6,112.36,20413.0,104.1509,104.869,104.0763,104.7851,20413.0
2019-07-11 11:00:00,112.36,112.74,112.36,112.71,12435.0,104.7851,105.1394,104.7851,105.1115,12435.0
2019-07-11 11:30:00,112.77,113.21,112.67,113.11,17932.0,105.1674,105.5778,105.0742,105.4845,17932.0
2019-07-11 12:00:00,113.12,113.38,113.11,113.38,19276.0,105.4938,105.7363,105.4845,105.7363,19276.0
2019-07-11 12:30:00,113.38,113.57,113.35,113.57,15296.0,105.7363,105.9135,105.7083,105.9135,15296.0
2019-07-11 13:00:00,113.55,113.56,113.41,113.42,16974.0,105.8948,105.9042,105.7643,105.7736,16974.0
2019-07-11 13:30:00,113.44,113.47,113.17,113.42,13748.0,105.7923,105.8202,105.5405,105.7736,13748.0
2019-07-11 14:00:00,113.38,113.58,113.32,113.41,45761.0,105.7363,105.9228,105.6803,105.7643,45761.0
2019-07-11 14:30:00,113.44,113.84,113.36,113.55,45359.0,105.7923,106.1653,105.7176,105.8948,45359.0
2019-07-11 15:00:00,113.55,113.64,113.39,113.4,32822.0,105.8948,105.9788,105.7456,105.755,32822.0
2019-07-11 15:30:00,113.44,113.83,113.37,113.57,94233.0,105.7923,106.156,105.727,105.9135,94233.0
2019-07-12 09:30:00,113.75,115.14,113.64,114.63,78234.0,106.0814,107.3776,105.9788,106.902,78234.0
2019-07-12 10:00:00,114.63,115.07,114.6,114.99,29702.0,106.902,107.3124,106.8741,107.2378,29702.0
2019-07-12 10:30:00,114.95,115.0,114.48,114.54,22201.0,107.2005,107.2471,106.7621,106.8181,22201.0
2019-07-12 11:00:00,114.5,114.76,114.46,114.76,16728.0,106.7808,107.0233,106.7435,107.0233,16728.0
2019-07-12 11:30:00,114.75,115.24,114.62,115.24,13783.0,107.0139,107.4709,106.8927,107.4709,13783.0
2019-07-12 12:00:00,115.24,115.25,115.01,115.13,12744.0,107.4709,107.4802,107.2564,107.3683,12744.0
2019-07-12 12:30:00,115.14,115.18,115.0,115.0,17693.0,107.3776,107.4149,107.2471,107.2471,17693.0
2019-07-12 13:00:00,115.0,115.16,114.97,115.14,16173.0,107.2471,107.3963,107.2191,107.3776,16173.0
2019-07-12 13:30:00,115.17,115.19,115.02,115.13,9172.0,107.4056,107.4243,107.2657,107.3683,9172.0
2019-07-12 14:00:00,115.15,115.76,115.13,115.67,22610.0,107.387,107.9558,107.3683,107.8719,22610.0
2019-07-12 14:30:00,115.69,116.17,115.69,116.06,29612.0,107.8906,108.3382,107.8906,108.2356,29612.0
2019-07-12 15:00:00,116.05,116.14,115.98,116.07,54388.0,108.2263,108.3102,108.161,108.2449,54388.0
2019-07-12 15:30:00,116.11,116.34,116.09,116.3,104890.0,108.2823,108.4967,108.2636,108.4594,104890.0
2019-07-15 09:30:00,116.22,116.47,115.32,115.78,199772.0,108.3848,108.618,107.5455,107.9745,199772.0
2019-07-15 10:00:00,115.69,115.78,115.44,115.68,35436.0,107.8906,107.9745,107.6574,107.8812,35436.0
2019-07-15 10:30:00,115.7,115.7,115.25,115.35,32706.0,107.8999,107.8999,107.4802,107.5735,32706.0
2019-07-15 11:00:00,115.34,115.55,115.15,115.5,75801.0,107.5642,107.76,107.387,107.7134,75801.0
2019-07-15 11:30:00,115.5,115.54,115.0,115.19,31392.0,107.7134,107.7507,107.2471,107.4243,31392.0
2019-07-15 12:00:00,115.19,115.28,115.0,115.05,26194.0,107.4243,107.5082,107.2471,107.2937,26194.0
2019-07-15 12:30:00,115.05,115.29,115.02,115.11,18861.0,107.2937,107.5175,107.2657,107.3497,18861.0
2019-07-15 13:00:00,115.15,115.51,115.09,115.32,19474.0,107.387,107.7227,107.331,107.5455,19474.0
2019-07-15 13:30:00,115.33,115.44,115.19,115.21,23986.0,107.5548,107.6574,107.4243,107.4429,23986.0
2019-07-15 14:00:00,115.22,115.46,115.21,115.42,20390.0,107.4523,107.6761,107.4429,107.6388,20390.0
2019-07-15 14:30:00,115.4,115.64,115.38,115.63,28943.0,107.6201,107.8439,107.6015,107.8346,28943.0
2019-07-15 15:00:00,115.63,115.89,115.4,115.8,69613.0,107.8346,108.0771,107.6201,107.9932,69613.0
2019-07-15 15:30:00,115.79,115.96,115.67,115.94,62284.0,107.9838,108.1424,107.8719,108.1237,62284.0
2019-07-16 09:30:00,115.57,115.92,115.29,115.29,91656.0,107.7787,108.1051,107.5175,107.5175,91656.0
2019-07-16 10:00:00,115.27,115.41,115.06,115.19,59257.0,107.4989,107.6294,107.303,107.4243,59257.0
2019-07-16 10:30:00,115.23,115.3,114.82,114.82,58916.0,107.4616,107.5269,107.0792,107.0792,58916.0
2019-07-16 11:00:00,114.86,114.97,114.42,114.77,27613.0,107.1165,107.2191,106.7062,107.0326,27613.0
2019-07-16 11:30:00,114.73,114.78,114.56,114.59,36471.0,106.9953,107.0419,106.8367,106.8647,36471.0
2019-07-16 12:00:00,114.56,114.61,114.05,114.11,24850.0,106.8367,106.8834,106.3611,106.4171,24850.0
2019-07-16 12:30:00,114.1,114.4,114.1,114.28,14148.0,106.4078,106.6875,106.4078,106.5756,14148.0
2019-07-16 13:00:00,114.28,114.66,114.23,114.59,29879.0,106.5756,106.93,106.529,106.8647,29879.0
2019-07-16 13:30:00,114.56,114.57,114.09,114.12,20211.0,106.8367,106.8461,106.3984,106.4264,20211.0
2019-07-16 14:00:00,114.15,114.45,114.12,114.37,25545.0,106.4544,106.7342,106.4264,106.6596,25545.0
2019-07-16 14:30:00,114.38,114.38,114.17,114.2,41321.0,106.6689,106.6689,106.473,106.501,41321.0
2019-07-16 15:00:00,114.18,114.35,114.1,114.14,36947.0,106.4824,106.6409,106.4078,106.4451,36947.0
2019-07-16 15:30:00,114.14,114.57,114.07,114.36,93764.0,106.4451,106.8461,106.3798,106.6502,93764.0
2019-07-17 09:30:00,114.14,114.6,113.98,113.98,17390.0,106.4451,106.8741,106.2958,106.2958,17390.0
2019-07-17 10:00:00,113.98,114.1,113.85,113.87,17928.0,106.2958,106.4078,106.1746,106.1933,17928.0
2019-07-17 10:30:00,113.85,114.14,113.7,113.79,32746.0,106.1746,106.4451,106.0347,106.1187,32746.0
2019-07-17 11:00:00,113.81,114.21,113.81,114.05,55552.0,106.1373,106.5103,106.1373,106.3611,55552.0
2019-07-17 11:30:00,114.06,114.14,113.95,114.0,48115.0,106.3705,106.4451,106.2679,106.3145,48115.0
2019-07-17 12:00:00,114.0,114.13,113.92,113.99,39249.0,106.3145,106.4357,106.2399,106.3052,39249.0
2019-07-17 12:30:00,113.98,114.22,113.98,114.01,36697.0,106.2958,106.5197,106.2958,106.3238,36697.0
2019-07-17 13:00:00,114.01,114.07,113.82,114.07,11783.0,106.3238,106.3798,106.1466,106.3798,11783.0
2019-07-17 13:30:00,114.07,114.32,114.0,114.13,49885.0,106.3798,106.6129,106.3145,106.4357,49885.0
2019-07-17 14:00:00,114.11,114.11,113.85,114.09,20223.0,106.4171,106.4171,106.1746,106.3984,20223.0
2019-07-17 14:30:00,114.11,114.15,114.01,114.07,15946.0,106.4171,106.4544,106.3238,106.3798,15946.0
2019-07-17 15:00:00,114.07,114.07,113.67,113.7,24151.0,106.3798,106.3798,106.0067,106.0347,24151.0
2019-07-17 15:30:00,113.71,113.87,113.38,113.48,60656.0,106.0441,106.1933,105.7363,105.8296,60656.0
2019-07-18 09:30:00,113.19,113.42,112.99,113.21,14067.0,105.5591,105.7736,105.3726,105.5778,14067.0
2019-07-18 10:00:00,113.23,113.33,112.66,112.74,56308.0,105.5964,105.6897,105.0648,105.1394,56308.0
2019-07-18 10:30:00,112.71,112.77,111.53,111.65,143350.0,105.1115,105.1674,104.011,104.1229,143350.0
2019-07-18 11:00:00,111.57,112.05,111.35,111.97,59268.0,104.0483,104.496,103.8432,104.4214,59268.0
2019-07-18 11:30:00,112.07,112.14,111.71,112.05,13649.0,104.5146,104.5799,104.1789,104.496,13649.0
2019-07-18 12:00:00,112.04,112.42,112.0,112.28,13288.0,104.4866,104.841,104.4493,104.7105,13288.0
2019-07-18 12:30:00,112.29,112.47,112.1,112.15,21753.0,104.7198,104.8876,104.5426,104.5892,21753.0
2019-07-18 13:00:00,112.12,112.2,111.68,111.69,203979.0,104.5612,104.6359,104.1509,104.1602,203979.0
2019-07-18 13:30:00,111.7,111.96,111.54,111.83,72277.0,104.1696,104.412,104.0203,104.2908,72277.0
2019-07-18 14:00:00,111.84,112.62,111.77,112.59,44118.0,104.3001,105.0275,104.2348,104.9996,44118.0
2019-07-18 14:30:00,112.59,112.59,112.28,112.49,24554.0,104.9996,104.9996,104.7105,104.9063,24554.0
2019-07-18 15:00:00,112.49,112.82,112.44,112.56,34518.0,104.9063,105.2141,104.8597,104.9716,34518.0
2019-07-18 15:30:00,112.56,112.67,112.19,112.46,83907.0,104.9716,105.0742,104.6265,104.8783,83907.0
2019-07-19 09:30:00,112.99,114.04,112.99,113.68,20114.0,105.3726,106.3518,105.3726,106.0161,20114.0
2019-07-19 10:00:00,113.8,113.94,113.15,113.4,23718.0,106.128,106.2585,105.5218,105.755,23718.0
2019-07-19 10:30:00,113.39,113.58,113.24,113.48,14015.0,105.7456,105.9228,105.6057,105.8296,14015.0
2019-07-19 11:00:00,113.51,113.93,113.51,113.89,21505.0,105.8575,106.2492,105.8575,106.2119,21505.0
2019-07-19 11:30:00,113.89,113.94,113.54,113.89,47263.0,106.2119,106.2585,105.8855,106.2119,47263.0
2019-07-19 12:00:00,113.93,114.15,113.9,114.06,18126.0,106.2492,106.4544,106.2212,106.3705,18126.0
2019-07-19 12:30:00,114.07,114.45,114.05,114.33,15327.0,106.3798,106.7342,106.3611,106.6223,15327.0
2019-07-19 13:00:00,114.33,114.55,114.29,114.46,15421.0,106.6223,106.8274,106.5849,106.7435,15421.0
2019-07-19 13:30:00,114.47,114.51,113.82,113.95,32552.0,106.7528,106.7901,106.1466,106.2679,32552.0
2019-07-19 14:00:00,113.96,113.98,113.32,113.36,27688.0,106.2772,106.2958,105.6803,105.7176,27688.0
2019-07-19 14:30:00,113.39,113.41,113.05,113.25,24067.0,105.7456,105.7643,105.4285,105.6151,24067.0
2019-07-19 15:00:00,113.21,113.24,112.68,112.85,24885.0,105.5778,105.6057,105.0835,105.242,24885.0
2019-07-19 15:30:00,112.85,113.31,112.51,112.51,87370.0,105.242,105.671,104.925,104.925,87370.0
2019-07-22 09:30:00,113.24,113.53,112.73,112.8,22822.0,105.6057,105.8762,105.1301,105.1954,22822.0
2019-07-22 10:00:00,112.81,113.17,112.81,113.06,15339.0,105.2047,105.5405,105.2047,105.4379,15339.0
2019-07-22 10:30:00,113.14,113.15,112.32,112.54,22319.0,105.5125,105.5218,104.7478,104.9529,22319.0
2019-07-22 11:00:00,112.54,112.83,112.35,112.83,46098.0,104.9529,105.2234,104.7757,105.2234,46098.0
2019-07-22 11:30:00,112.81,113.15,112.63,113.15,17280.0,105.2047,105.5218,105.0369,105.5218,17280.0
2019-07-22 12:00:00,113.16,113.27,113.04,113.19,18552.0,105.5311,105.6337,105.4192,105.5591,18552.0
2019-07-22 12:30:00,113.17,113.24,112.9,113.13,29690.0,105.5405,105.6057,105.2887,105.5032,29690.0
2019-07-22 13:00:00,113.13,113.16,113.02,113.07,9872.0,105.5032,105.5311,105.4006,105.4472,9872.0
2019-07-22 13:30:00,113.09,113.16,113.0,113.01,8705.0,105.4658,105.5311,105.3819,105.3912,8705.0
2019-07-22 14:00:00,113.07,113.19,113.04,113.07,8385.0,105.4472,105.5591,105.4192,105.4472,8385.0
2019-07-22 14:30:00,113.08,113.08,112.87,113.04,24300.0,105.4565,105.4565,105.2607,105.4192,24300.0
2019-07-22 15:00:00,113.06,113.24,112.87,113.08,27298.0,105.4379,105.6057,105.2607,105.4565,27298.0
2019-07-22 15:30:00,113.07,113.1,112.24,112.3,127945.0,105.4472,105.4752,104.6732,104.7291,127945.0
2019-07-23 09:30:00,112.8,113.45,112.37,112.51,15698.0,105.1954,105.8016,104.7944,104.925,15698.0
2019-07-23 10:00:00,112.56,112.64,112.15,112.26,20797.0,104.9716,105.0462,104.5892,104.6918,20797.0
2019-07-23 10:30:00,112.34,112.67,112.18,112.67,40602.0,104.7664,105.0742,104.6172,105.0742,40602.0
2019-07-23 11:00:00,112.67,112.93,112.48,112.83,18007.0,105.0742,105.3166,104.897,105.2234,18007.0
2019-07-23 11:30:00,112.78,112.83,112.51,112.61,10307.0,105.1767,105.2234,104.925,105.0182,10307.0
2019-07-23 12:00:00,112.62,112.78,112.49,112.63,18001.0,105.0275,105.1767,104.9063,105.0369,18001.0
2019-07-23 12:30:00,112.63,112.82,112.22,112.56,105978.0,105.0369,105.2141,104.6545,104.9716,105978.0
2019-07-23 13:00:00,112.61,113.09,112.6,112.98,27348.0,105.0182,105.4658,105.0089,105.3633,27348.0
2019-07-23 13:30:00,112.96,113.32,112.9,113.26,13663.0,105.3446,105.6803,105.2887,105.6244,13663.0
2019-07-23 14:00:00,113.27,113.43,113.27,113.28,14733.0,105.6337,105.7829,105.6337,105.643,14733.0
2019-07-23 14:30:00,113.33,113.38,113.02,113.02,13183.0,105.6897,105.7363,105.4006,105.4006,13183.0
2019-07-23 15:00:00,113.05,113.57,113.04,113.51,18185.0,105.4285,105.9135,105.4192,105.8575,18185.0
2019-07-23 15:30:00,113.51,113.72,113.42,113.6,55536.0,105.8575,106.0534,105.7736,105.9415,55536.0
2019-07-24 09:30:00,113.21,113.84,112.99,113.18,20467.0,105.5778,106.1653,105.3726,105.5498,20467.0
2019-07-24 10:00:00,113.2,113.4,113.13,113.3,28555.0,105.5684,105.755,105.5032,105.6617,28555.0
2019-07-24 10:30:00,113.28,113.74,113.22,113.27,46639.0,105.643,106.072,105.5871,105.6337,46639.0
2019-07-24 11:00:00,113.25,113.33,112.91,112.98,35821.0,105.6151,105.6897,105.298,105.3633,35821.0
2019-07-24 11:30:00,112.96,113.39,112.83,113.25,13572.0,105.3446,105.7456,105.2234,105.6151,13572.0
2019-07-24 12:00:00,113.31,113.53,113.3,113.4,13619.0,105.671,105.8762,105.6617,105.755,13619.0
2019-07-24 12:30:00,113.39,113.91,113.37,113.91,11776.0,105.7456,106.2306,105.727,106.2306,11776.0
2019-07-24 13:00:00,113.86,114.05,113.81,113.89,14670.0,106.1839,106.3611,106.1373,106.2119,14670.0
2019-07-24 13:30:00,113.9,113.93,113.66,113.71,20008.0,106.2212,106.2492,105.9974,106.0441,20008.0
2019-07-24 14:00:00,113.71,113.79,113.58,113.78,26885.0,106.0441,106.1187,105.9228,106.1093,26885.0
2019-07-24 14:30:00,113.78,113.89,113.68,113.76,21622.0,106.1093,106.2119,106.0161,106.0907,21622.0
2019-07-24 15:00:00,113.75,113.9,113.68,113.79,37772.0,106.0814,106.2212,106.0161,106.1187,37772.0
2019-07-24 15:30:00,113.79,113.92,113.53,113.58,99025.0,106.1187,106.2399,105.8762,105.9228,99025.0
2019-07-25 09:30:00,113.0,113.34,112.45,113.1,25329.0,105.3819,105.699,104.869,105.4752,25329.0
2019-07-25 10:00:00,113.16,113.73,113.16,113.5,16813.0,105.5311,106.0627,105.5311,105.8482,16813.0
2019-07-25 10:30:00,113.51,113.88,113.5,113.66,10148.0,105.8575,106.2026,105.8482,105.9974,10148.0
2019-07-25 11:00:00,113.66,114.02,113.64,113.75,20280.0,105.9974,106.3332,105.9788,106.0814,20280.0
2019-07-25 11:30:00,113.74,114.04,113.72,113.8,12726.0,106.072,106.3518,106.0534,106.128,12726.0
2019-07-25 12:00:00,113.81,114.02,113.67,113.96,17234.0,106.1373,106.3332,106.0067,106.2772,17234.0
2019-07-25 12:30:00,113.98,114.06,113.56,113.73,16391.0,106.2958,106.3705,105.9042,106.0627,16391.0
2019-07-25 13:00:00,113.71,113.78,113.57,113.78,8377.0,106.0441,106.1093,105.9135,106.1093,8377.0
2019-07-25 13:30:00,113.83,114.07,113.63,113.63,15675.0,106.156,106.3798,105.9694,105.9694,15675.0
2019-07-25 14:00:00,113.68,114.14,113.68,114.08,16353.0,106.0161,106.4451,106.0161,106.3891,16353.0
2019-07-25 14:30:00,114.11,114.21,114.0,114.16,23937.0,106.4171,106.5103,106.3145,106.4637,23937.0
2019-07-25 15:00:00,114.13,114.25,114.06,114.25,21308.0,106.4357,106.5476,106.3705,106.5476,21308.0
2019-07-25 15:30:00,114.3,114.49,114.15,114.21,50638.0,106.5943,106.7715,106.4544,106.5103,50638.0
2019-07-26 09:30:00,115.63,115.98,114.66,115.0,29255.0,107.8346,108.161,106.93,107.2471,29255.0
2019-07-26 10:00:00,115.02,115.22,114.79,114.99,12200.0,107.2657,107.4523,107.0512,107.2378,12200.0
2019-07-26 10:30:00,115.03,115.1,114.86,114.95,13958.0,107.2751,107.3403,107.1165,107.2005,13958.0
2019-07-26 11:00:00,114.93,115.18,114.93,115.0,16346.0,107.1818,107.4149,107.1818,107.2471,16346.0
2019-07-26 11:30:00,115.0,115.01,114.77,114.84,11908.0,107.2471,107.2564,107.0326,107.0979,11908.0
2019-07-26 12:00:00,114.86,114.86,114.63,114.65,9293.0,107.1165,107.1165,106.902,106.9207,9293.0
2019-07-26 12:30:00,114.65,114.68,114.58,114.64,8233.0,106.9207,106.9487,106.8554,106.9114,8233.0
2019-07-26 13:00:00,114.68,114.76,114.53,114.53,9428.0,106.9487,107.0233,106.8088,106.8088,9428.0
2019-07-26 13:30:00,114.56,114.77,114.54,114.54,12920.0,106.8367,107.0326,106.8181,106.8181,12920.0
2019-07-26 14:00:00,114.53,114.67,114.49,114.59,9177.0,106.8088,106.9393,106.7715,106.8647,9177.0
2019-07-26 14:30:00,114.61,114.7,114.58,114.7,8626.0,106.8834,106.9673,106.8554,106.9673,8626.0
2019-07-26 15:00:00,114.71,114.83,114.64,114.65,23245.0,106.9766,107.0885,106.9114,106.9207,23245.0
2019-07-26 15:30:00,114.64,114.7,114.36,114.45,60192.0,106.9114,106.9673,106.6502,106.7342,60192.0
2019-07-29 09:30:00,114.39,114.52,112.72,112.72,31909.0,106.6782,106.7994,105.1208,105.1208,31909.0
2019-07-29 10:00:00,112.77,113.07,112.59,113.06,41828.0,105.1674,105.4472,104.9996,105.4379,41828.0
2019-07-29 10:30:00,113.04,113.11,112.81,113.0,25770.0,105.4192,105.4845,105.2047,105.3819,25770.0
2019-07-29 11:00:00,113.01,113.08,112.91,112.95,25668.0,105.3912,105.4565,105.298,105.3353,25668.0
2019-07-29 11:30:00,112.94,113.2,112.79,112.85,36595.0,105.326,105.5684,105.1861,105.242,36595.0
2019-07-29 12:00:00,112.87,112.96,112.79,112.89,33609.0,105.2607,105.3446,105.1861,105.2793,33609.0
2019-07-29 12:30:00,112.88,113.22,112.85,113.22,25664.0,105.27,105.5871,105.242,105.5871,25664.0
2019-07-29 13:00:00,113.22,113.25,112.96,112.98,24989.0,105.5871,105.6151,105.3446,105.3633,24989.0
2019-07-29 13:30:00,112.98,112.99,112.88,112.91,18973.0,105.3633,105.3726,105.27,105.298,18973.0
2019-07-29 14:00:00,112.93,113.07,112.77,113.0,22157.0,105.3166,105.4472,105.1674,105.3819,22157.0
2019-07-29 14:30:00,113.01,113.02,112.66,112.89,53819.0,105.3912,105.4006,105.0648,105.2793,53819.0
2019-07-29 15:00:00,112.89,113.02,112.87,112.98,42880.0,105.2793,105.4006,105.2607,105.3633,42880.0
2019-07-29 15:30:00,112.98,113.0,112.8,112.83,58585.0,105.3633,105.3819,105.1954,105.2234,58585.0
2019-07-30 09:30:00,112.56,113.52,112.11,112.94,45679.0,104.9716,105.8669,104.5519,105.326,45679.0
2019-07-30 10:00:00,112.9,113.32,112.81,113.32,32379.0,105.2887,105.6803,105.2047,105.6803,32379.0
2019-07-30 10:30:00,113.3,113.46,112.78,113.3,116841.0,105.6617,105.8109,105.1767,105.6617,116841.0
2019-07-30 11:00:00,113.34,113.9,113.04,113.43,73654.0,105.699,106.2212,105.4192,105.7829,73654.0
2019-07-30 11:30:00,113.5,113.92,113.32,113.75,33575.0,105.8482,106.2399,105.6803,106.0814,33575.0
2019-07-30 12:00:00,113.77,113.96,113.27,113.44,95965.0,106.1,106.2772,105.6337,105.7923,95965.0
2019-07-30 12:30:00,113.44,113.97,113.21,113.58,84349.0,105.7923,106.2865,105.5778,105.9228,84349.0
2019-07-30 13:00:00,113.64,113.88,113.6,113.76,29509.0,105.9788,106.2026,105.9415,106.0907,29509.0
2019-07-30 13:30:00,113.77,113.84,113.64,113.67,23522.0,106.1,106.1653,105.9788,106.0067,23522.0
2019-07-30 14:00:00,113.66,113.72,113.09,113.26,54933.0,105.9974,106.0534,105.4658,105.6244,54933.0
2019-07-30 14:30:00,113.24,113.45,112.95,113.12,106800.0,105.6057,105.8016,105.3353,105.4938,106800.0
2019-07-30 15:00:00,113.12,113.17,112.8,112.9,126425.0,105.4938,105.5405,105.1954,105.2887,126425.0
2019-07-30 15:30:00,112.9,113.69,112.8,113.55,192917.0,105.2887,106.0254,105.1954,105.8948,192917.0
2019-07-31 09:30:00,115.2,119.72,115.2,118.13,70870.0,107.4336,111.6489,107.4336,110.1661,70870.0
2019-07-31 10:00:00,118.13,118.69,117.37,117.94,53412.0,110.1661,110.6883,109.4573,109.9889,53412.0
2019-07-31 10:30:00,117.97,118.81,117.8,118.81,37285.0,110.0169,110.8002,109.8583,110.8002,37285.0
2019-07-31 11:00:00,118.82,119.33,118.66,118.85,36399.0,110.8096,111.2852,110.6603,110.8375,36399.0
2019-07-31 11:30:00,118.81,119.12,118.0,118.24,29602.0,110.8002,111.0893,110.0448,110.2687,29602.0
2019-07-31 12:00:00,118.23,118.7,118.08,118.67,52097.0,110.2593,110.6976,110.1194,110.6697,52097.0
2019-07-31 12:30:00,118.61,118.83,118.23,118.7,25883.0,110.6137,110.8189,110.2593,110.6976,25883.0
2019-07-31 13:00:00,118.73,118.73,118.14,118.35,24589.0,110.7256,110.7256,110.1754,110.3712,24589.0
2019-07-31 13:30:00,118.36,118.63,118.17,118.31,23657.0,110.3806,110.6324,110.2034,110.3339,23657.0
2019-07-31 14:00:00,118.33,119.19,118.2,118.97,33620.0,110.3526,111.1546,110.2314,110.9494,33620.0
2019-07-31 14:30:00,118.9,118.98,117.08,118.01,43585.0,110.8842,110.9588,109.1869,110.0542,43585.0
2019-07-31 15:00:00,118.06,119.44,117.91,119.4,43714.0,110.1008,111.3878,109.9609,111.3505,43714.0
2019-07-31 15:30:00,119.3,119.3,118.03,118.03,199434.0,111.2572,111.2572,110.0728,110.0728,199434.0
2019-08-01 09:30:00,118.5,119.21,117.8,118.63,49246.0,110.5111,111.1733,109.8583,110.6324,49246.0
2019-08-01 10:00:00,118.64,119.4,118.05,119.4,25702.0,110.6417,111.3505,110.0915,111.3505,25702.0
2019-08-01 10:30:00,119.37,120.02,119.23,119.89,42587.0,111.3225,111.9287,111.1919,111.8074,42587.0
2019-08-01 11:00:00,119.93,120.69,119.88,120.38,28950.0,111.8447,112.5535,111.7981,112.2644,28950.0
2019-08-01 11:30:00,120.38,120.82,120.15,120.45,31546.0,112.2644,112.6747,112.0499,112.3297,31546.0
2019-08-01 12:00:00,120.46,120.5,120.25,120.34,19914.0,112.339,112.3763,112.1431,112.2271,19914.0
2019-08-01 12:30:00,120.37,120.55,120.23,120.31,23331.0,112.2551,112.4229,112.1245,112.1991,23331.0
2019-08-01 13:00:00,120.31,120.76,119.88,120.01,55381.0,112.1991,112.6188,111.7981,111.9193,55381.0
2019-08-01 13:30:00,120.03,120.37,119.23,119.56,90171.0,111.938,112.2551,111.1919,111.4997,90171.0
2019-08-01 14:00:00,119.55,119.73,118.77,118.8,107685.0,111.4903,111.6582,110.7629,110.7909,107685.0
2019-08-01 14:30:00,118.82,119.12,118.26,118.74,129844.0,110.8096,111.0893,110.2873,110.7349,129844.0
2019-08-01 15:00:00,118.82,119.36,118.48,119.15,121658.0,110.8096,111.3131,110.4925,111.1173,121658.0
2019-08-01 15:30:00,119.08,119.43,118.23,118.55,183718.0,111.052,111.3784,110.2593,110.5578,183718.0
2019-08-02 09:30:00,117.52,117.63,115.17,115.65,42981.0,109.5972,109.6998,107.4056,107.8533,42981.0
2019-08-02 10:00:00,115.58,115.59,114.53,114.68,29776.0,107.788,107.7973,106.8088,106.9487,29776.0
2019-08-02 10:30:00,114.67,114.68,113.78,114.17,31758.0,106.9393,106.9487,106.1093,106.473,31758.0
2019-08-02 11:00:00,114.35,116.05,114.32,115.84,29960.0,106.6409,108.2263,106.6129,108.0305,29960.0
2019-08-02 11:30:00,115.84,116.46,115.83,116.43,54262.0,108.0305,108.6087,108.0211,108.5807,54262.0
2019-08-02 12:00:00,116.45,116.9,116.06,116.9,22616.0,108.5993,109.019,108.2356,109.019,22616.0
2019-08-02 12:30:00,116.87,116.93,116.12,116.23,37312.0,108.991,109.047,108.2916,108.3942,37312.0
2019-08-02 13:00:00,116.23,116.39,116.13,116.34,25503.0,108.3942,108.5434,108.3009,108.4967,25503.0
2019-08-02 13:30:00,116.34,116.35,115.75,115.91,40388.0,108.4967,108.5061,107.9465,108.0957,40388.0
2019-08-02 14:00:00,115.88,116.4,115.84,116.36,28717.0,108.0678,108.5527,108.0305,108.5154,28717.0
2019-08-02 14:30:00,116.35,116.8,116.27,116.79,31939.0,108.5061,108.9257,108.4315,108.9164,31939.0
2019-08-02 15:00:00,116.72,117.19,116.46,117.04,71551.0,108.8511,109.2894,108.6087,109.1496,71551.0
2019-08-02 15:30:00,117.04,117.1,116.2,116.39,108470.0,109.1496,109.2055,108.3662,108.5434,108470.0
2019-08-05 09:30:00,111.69,111.84,110.02,111.55,63016.0,104.1602,104.3001,102.6028,104.0297,63016.0
2019-08-05 10:00:00,111.07,111.39,109.82,110.3,45879.0,103.582,103.8805,102.4163,102.8639,45879.0
2019-08-05 10:30:00,110.3,110.3,109.09,109.29,55244.0,102.8639,102.8639,101.7355,101.922,55244.0
2019-08-05 11:00:00,109.29,110.08,109.05,109.69,40578.0,101.922,102.6588,101.6982,102.2951,40578.0
2019-08-05 11:30:00,109.71,109.75,109.11,109.17,22089.0,102.3137,102.351,101.7542,101.8101,22089.0
2019-08-05 12:00:00,109.11,109.11,108.2,108.23,63386.0,101.7542,101.7542,100.9055,100.9335,63386.0
2019-08-05 12:30:00,108.19,108.3,107.39,107.39,29449.0,100.8962,100.9988,100.1501,100.1501,29449.0
2019-08-05 13:00:00,107.42,108.05,107.42,107.91,40627.0,100.1781,100.7656,100.1781,100.6351,40627.0
2019-08-05 13:30:00,107.86,108.44,107.53,107.54,26937.0,100.5884,101.1293,100.2807,100.29,26937.0
2019-08-05 14:00:00,107.61,108.01,107.21,107.25,20570.0,100.3553,100.7283,99.9823,100.0196,20570.0
2019-08-05 14:30:00,107.33,107.49,106.85,107.13,37604.0,100.0942,100.2434,99.6465,99.9077,37604.0
2019-08-05 15:00:00,107.14,108.11,106.93,107.75,45202.0,99.917,100.8216,99.7211,100.4859,45202.0
2019-08-05 15:30:00,107.67,108.14,107.38,107.38,109306.0,100.4112,100.8496,100.1408,100.1408,109306.0
2019-08-06 09:30:00,108.03,109.25,107.88,108.85,40708.0,100.747,101.8847,100.6071,101.5117,40708.0
2019-08-06 10:00:00,108.8,108.93,108.0,108.31,37173.0,101.4651,101.5863,100.719,101.0081,37173.0
2019-08-06 10:30:00,108.18,109.0,108.12,108.91,38260.0,100.8869,101.6516,100.8309,101.5677,38260.0
2019-08-06 11:00:00,108.81,108.9,108.32,108.43,27042.0,101.4744,101.5583,101.0174,101.12,27042.0
2019-08-06 11:30:00,108.47,108.49,107.92,108.42,23631.0,101.1573,101.176,100.6444,101.1107,23631.0
2019-08-06 12:00:00,108.5,108.51,107.93,108.03,24319.0,101.1853,101.1946,100.6537,100.747,24319.0
2019-08-06 12:30:00,107.98,108.39,107.82,108.25,18415.0,100.7003,101.0827,100.5511,100.9521,18415.0
2019-08-06 13:00:00,108.28,108.39,107.91,108.18,32994.0,100.9801,101.0827,100.6351,100.8869,32994.0
2019-08-06 13:30:00,108.24,108.3,108.06,108.14,26114.0,100.9428,100.9988,100.775,100.8496,26114.0
2019-08-06 14:00:00,108.11,108.67,107.89,108.64,31662.0,100.8216,101.3438,100.6164,101.3159,31662.0
2019-08-06 14:30:00,108.61,108.84,108.3,108.39,28859.0,101.2879,101.5024,100.9988,101.0827,28859.0
2019-08-06 15:00:00,108.38,108.55,108.18,108.28,43276.0,101.0734,101.2319,100.8869,100.9801,43276.0
2019-08-06 15:30:00,108.26,108.65,108.22,108.32,124267.0,100.9615,101.3252,100.9242,101.0174,124267.0
2019-08-07 09:30:00,106.72,107.56,105.98,106.95,73789.0,99.5253,100.3087,98.8352,99.7398,73789.0
2019-08-07 10:00:00,106.9,107.92,106.81,107.31,25323.0,99.6932,100.6444,99.6092,100.0755,25323.0
2019-08-07 10:30:00,107.32,107.93,107.27,107.72,32454.0,100.0848,100.6537,100.0382,100.4579,32454.0
2019-08-07 11:00:00,107.51,108.02,107.31,107.52,20961.0,100.262,100.7377,100.0755,100.2714,20961.0
2019-08-07 11:30:00,107.48,107.71,107.24,107.4,15077.0,100.2341,100.4486,100.0102,100.1595,15077.0
2019-08-07 12:00:00,107.4,107.51,106.99,107.11,19159.0,100.1595,100.262,99.7771,99.889,19159.0
2019-08-07 12:30:00,107.27,108.03,107.26,107.42,42475.0,100.0382,100.747,100.0289,100.1781,42475.0
2019-08-07 13:00:00,107.47,107.67,107.38,107.51,15243.0,100.2247,100.4112,100.1408,100.262,15243.0
2019-08-07 13:30:00,107.5,107.77,107.48,107.5,40261.0,100.2527,100.5045,100.2341,100.2527,40261.0
2019-08-07 14:00:00,107.59,108.27,107.58,108.0,52814.0,100.3366,100.9708,100.3273,100.719,52814.0
2019-08-07 14:30:00,108.0,108.97,108.0,108.97,14028.0,100.719,101.6236,100.719,101.6236,14028.0
2019-08-07 15:00:00,108.89,109.01,108.63,108.96,16063.0,101.549,101.6609,101.3065,101.6143,16063.0
2019-08-07 15:30:00,108.97,109.15,108.48,108.71,45402.0,101.6236,101.7915,101.1666,101.3811,45402.0
2019-08-08 09:30:00,109.96,111.2,109.5,111.16,49417.0,102.5469,103.7033,102.1179,103.666,49417.0
2019-08-08 10:00:00,111.05,111.43,111.05,111.36,16877.0,103.5634,103.9178,103.5634,103.8525,16877.0
2019-08-08 10:30:00,111.34,112.15,111.31,112.02,21097.0,103.8338,104.5892,103.8059,104.468,21097.0
2019-08-08 11:00:00,112.01,112.32,111.92,112.15,16500.0,104.4587,104.7478,104.3747,104.5892,16500.0
2019-08-08 11:30:00,112.21,112.56,112.14,112.42,14096.0,104.6452,104.9716,104.5799,104.841,14096.0
2019-08-08 12:00:00,112.42,112.5,112.28,112.39,15603.0,104.841,104.9156,104.7105,104.813,15603.0
2019-08-08 12:30:00,112.37,112.49,112.29,112.42,11387.0,104.7944,104.9063,104.7198,104.841,11387.0
2019-08-08 13:00:00,112.47,112.63,112.25,112.33,19479.0,104.8876,105.0369,104.6825,104.7571,19479.0
2019-08-08 13:30:00,112.33,112.62,112.25,112.62,19795.0,104.7571,105.0275,104.6825,105.0275,19795.0
2019-08-08 14:00:00,112.57,112.57,112.2,112.4,20030.0,104.9809,104.9809,104.6359,104.8224,20030.0
2019-08-08 14:30:00,112.42,112.76,112.4,112.65,20531.0,104.841,105.1581,104.8224,105.0555,20531.0
2019-08-08 15:00:00,112.66,112.79,112.59,112.79,21709.0,105.0648,105.1861,104.9996,105.1861,21709.0
2019-08-08 15:30:00,112.78,113.07,112.49,112.69,71121.0,105.1767,105.4472,104.9063,105.0928,71121.0
2019-08-09 09:30:00,111.93,113.03,111.03,112.07,58301.0,104.3841,105.4099,103.5447,104.5146,58301.0
2019-08-09 10:00:00,112.17,112.39,111.94,112.23,11686.0,104.6079,104.813,104.3934,104.6638,11686.0
2019-08-09 10:30:00,112.26,112.8,112.15,112.79,26084.0,104.6918,105.1954,104.5892,105.1861,26084.0
2019-08-09 11:00:00,112.76,113.36,112.58,112.81,22220.0,105.1581,105.7176,104.9902,105.2047,22220.0
2019-08-09 11:30:00,112.87,113.31,112.72,112.94,29171.0,105.2607,105.671,105.1208,105.326,29171.0
2019-08-09 12:00:00,112.96,113.24,112.79,113.06,14572.0,105.3446,105.6057,105.1861,105.4379,14572.0
2019-08-09 12:30:00,113.08,113.54,113.0,113.3,12546.0,105.4565,105.8855,105.3819,105.6617,12546.0
2019-08-09 13:00:00,113.25,113.66,113.13,113.61,12858.0,105.6151,105.9974,105.5032,105.9508,12858.0
2019-08-09 13:30:00,113.64,113.97,113.57,113.73,20686.0,105.9788,106.2865,105.9135,106.0627,20686.0
2019-08-09 14:00:00,113.66,114.06,113.65,113.81,16319.0,105.9974,106.3705,105.9881,106.1373,16319.0
2019-08-09 14:30:00,113.87,114.47,113.64,114.41,29558.0,106.1933,106.7528,105.9788,106.6969,29558.0
2019-08-09 15:00:00,114.48,115.06,114.38,115.0,49035.0,106.7621,107.303,106.6689,107.2471,49035.0
2019-08-09 15:30:00,115.02,115.35,114.56,114.83,156142.0,107.2657,107.5735,106.8367,107.0885,156142.0
2019-08-12 09:30:00,114.0,114.38,112.49,112.65,46464.0,106.3145,106.6689,104.9063,105.0555,46464.0
2019-08-12 10:00:00,112.86,113.05,112.28,112.92,19477.0,105.2514,105.4285,104.7105,105.3073,19477.0
2019-08-12 10:30:00,112.96,113.18,112.63,113.11,26304.0,105.3446,105.5498,105.0369,105.4845,26304.0
2019-08-12 11:00:00,113.11,113.11,112.04,112.61,19428.0,105.4845,105.4845,104.4866,105.0182,19428.0
2019-08-12 11:30:00,112.65,113.01,112.29,112.71,14551.0,105.0555,105.3912,104.7198,105.1115,14551.0
2019-08-12 12:00:00,112.74,112.79,112.53,112.75,8995.0,105.1394,105.1861,104.9436,105.1488,8995.0
2019-08-12 12:30:00,112.78,113.07,112.78,112.95,19248.0,105.1767,105.4472,105.1767,105.3353,19248.0
2019-08-12 13:00:00,113.01,113.15,112.87,113.06,15203.0,105.3912,105.5218,105.2607,105.4379,15203.0
2019-08-12 13:30:00,113.09,113.19,112.99,113.11,28778.0,105.4658,105.5591,105.3726,105.4845,28778.0
2019-08-12 14:00:00,113.1,113.1,112.37,112.37,16721.0,105.4752,105.4752,104.7944,104.7944,16721.0
2019-08-12 14:30:00,112.38,112.45,111.93,112.05,18689.0,104.8037,104.869,104.3841,104.496,18689.0
2019-08-12 15:00:00,112.13,112.56,112.11,112.56,29276.0,104.5706,104.9716,104.5519,104.9716,29276.0
2019-08-12 15:30:00,112.54,112.64,112.22,112.36,35403.0,104.9529,105.0462,104.6545,104.7851,35403.0
2019-08-13 09:30:00,112.01,113.68,110.88,113.68,67502.0,104.4587,106.0161,103.4048,106.0161,67502.0
2019-08-13 10:00:00,113.64,114.63,113.34,114.34,29986.0,105.9788,106.902,105.699,106.6316,29986.0
2019-08-13 10:30:00,114.28,114.36,113.76,114.12,25153.0,106.5756,106.6502,106.0907,106.4264,25153.0
2019-08-13 11:00:00,114.07,114.27,113.31,113.36,18069.0,106.3798,106.5663,105.671,105.7176,18069.0
2019-08-13 11:30:00,113.45,114.08,113.2,114.08,17353.0,105.8016,106.3891,105.5684,106.3891,17353.0
2019-08-13 12:00:00,114.0,114.29,113.86,114.03,15602.0,106.3145,106.5849,106.1839,106.3425,15602.0
2019-08-13 12:30:00,114.03,114.03,113.73,113.8,13033.0,106.3425,106.3425,106.0627,106.128,13033.0
2019-08-13 13:00:00,113.84,113.96,113.45,113.74,13318.0,106.1653,106.2772,105.8016,106.072,13318.0
2019-08-13 13:30:00,113.72,113.8,113.6,113.74,13528.0,106.0534,106.128,105.9415,106.072,13528.0
2019-08-13 14:00:00,113.74,113.85,113.63,113.85,12532.0,106.072,106.1746,105.9694,106.1746,12532.0
2019-08-13 14:30:00,113.87,113.89,113.71,113.72,15389.0,106.1933,106.2119,106.0441,106.0534,15389.0
2019-08-13 15:00:00,113.74,113.94,113.6,113.89,24433.0,106.072,106.2585,105.9415,106.2119,24433.0
2019-08-13 15:30:00,113.84,113.92,113.28,113.35,71902.0,106.1653,106.2399,105.643,105.7083,71902.0
2019-08-14 09:30:00,110.73,112.09,110.19,111.95,57272.0,103.265,104.5333,102.7614,104.4027,57272.0
2019-08-14 10:00:00,111.87,111.95,111.48,111.95,12252.0,104.3281,104.4027,103.9644,104.4027,12252.0
2019-08-14 10:30:00,111.98,111.99,111.01,111.01,24440.0,104.4307,104.44,103.5261,103.5261,24440.0
2019-08-14 11:00:00,110.92,111.06,110.65,110.96,18594.0,103.4421,103.5727,103.1903,103.4794,18594.0
2019-08-14 11:30:00,110.92,111.39,110.62,110.68,11847.0,103.4421,103.8805,103.1624,103.2183,11847.0
2019-08-14 12:00:00,110.64,110.64,110.08,110.35,16013.0,103.181,103.181,102.6588,102.9106,16013.0
2019-08-14 12:30:00,110.4,110.56,110.08,110.09,14087.0,102.9572,103.1064,102.6588,102.6681,14087.0
2019-08-14 13:00:00,110.11,110.6,109.74,110.58,26606.0,102.6868,103.1437,102.3417,103.1251,26606.0
2019-08-14 13:30:00,110.57,110.77,110.43,110.67,27828.0,103.1157,103.3023,102.9852,103.209,27828.0
2019-08-14 14:00:00,110.66,110.68,110.15,110.41,21694.0,103.1997,103.2183,102.7241,102.9665,21694.0
2019-08-14 14:30:00,110.34,110.52,109.97,110.38,22307.0,102.9012,103.0691,102.5562,102.9385,22307.0
2019-08-14 15:00:00,110.31,110.84,110.13,110.5,20067.0,102.8733,103.3675,102.7054,103.0505,20067.0
2019-08-14 15:30:00,110.23,110.55,109.83,109.83,71191.0,102.7987,103.0971,102.4256,102.4256,71191.0
2019-08-15 09:30:00,109.9,110.68,109.32,109.55,54120.0,102.4909,103.2183,101.95,102.1645,54120.0
2019-08-15 10:00:00,109.48,109.63,108.9,109.42,39195.0,102.0992,102.2391,101.5583,102.0433,39195.0
2019-08-15 10:30:00,109.34,109.83,109.15,109.57,21141.0,101.9687,102.4256,101.7915,102.1832,21141.0
2019-08-15 11:00:00,109.54,109.56,108.91,109.41,16608.0,102.1552,102.1738,101.5677,102.0339,16608.0
2019-08-15 11:30:00,109.47,109.99,109.46,109.77,13192.0,102.0899,102.5748,102.0806,102.3697,13192.0
2019-08-15 12:00:00,109.76,109.81,109.27,109.27,23468.0,102.3603,102.407,101.9034,101.9034,23468.0
2019-08-15 12:30:00,109.31,109.4,109.19,109.37,19513.0,101.9407,102.0246,101.8288,101.9966,19513.0
2019-08-15 13:00:00,109.33,109.51,109.14,109.19,14626.0,101.9593,102.1272,101.7821,101.8288,14626.0
2019-08-15 13:30:00,109.26,109.3,108.52,108.55,14027.0,101.8941,101.9314,101.2039,101.2319,14027.0
2019-08-15 14:00:00,108.5,109.01,108.42,108.92,20097.0,101.1853,101.6609,101.1107,101.577,20097.0
2019-08-15 14:30:00,108.93,109.03,108.35,108.47,27080.0,101.5863,101.6796,101.0454,101.1573,27080.0
2019-08-15 15:00:00,108.47,108.96,108.47,108.66,24703.0,101.1573,101.6143,101.1573,101.3345,24703.0
2019-08-15 15:30:00,108.66,108.93,108.58,108.64,56250.0,101.3345,101.5863,101.2599,101.3159,56250.0
2019-08-16 09:30:00,109.29,110.64,109.07,110.46,25077.0,101.922,103.181,101.7169,103.0132,25077.0
2019-08-16 10:00:00,110.43,111.41,110.43,111.04,33833.0,102.9852,103.8991,102.9852,103.5541,33833.0
2019-08-16 10:30:00,111.04,111.59,110.91,111.35,20882.0,103.5541,104.067,103.4328,103.8432,20882.0
2019-08-16 11:00:00,111.37,111.43,111.15,111.39,16217.0,103.8618,103.9178,103.6566,103.8805,16217.0
2019-08-16 11:30:00,111.41,111.7,111.38,111.49,14254.0,103.8991,104.1696,103.8711,103.9737,14254.0
2019-08-16 12:00:00,111.49,111.54,111.31,111.49,16181.0,103.9737,104.0203,103.8059,103.9737,16181.0
2019-08-16 12:30:00,111.45,111.89,111.41,111.78,15277.0,103.9364,104.3467,103.8991,104.2442,15277.0
2019-08-16 13:00:00,111.8,111.98,111.8,111.92,8201.0,104.2628,104.4307,104.2628,104.3747,8201.0
2019-08-16 13:30:00,111.91,112.24,111.81,112.22,19419.0,104.3654,104.6732,104.2721,104.6545,19419.0
2019-08-16 14:00:00,112.2,112.29,111.89,112.02,36164.0,104.6359,104.7198,104.3467,104.468,36164.0
2019-08-16 14:30:00,112.0,112.02,111.57,111.65,16573.0,104.4493,104.468,104.0483,104.1229,16573.0
2019-08-16 15:00:00,111.66,112.05,111.66,111.87,18436.0,104.1323,104.496,104.1323,104.3281,18436.0
2019-08-16 15:30:00,111.85,111.95,111.59,111.62,65373.0,104.3094,104.4027,104.067,104.095,65373.0
2019-08-19 09:30:00,113.35,113.9,113.03,113.74,82220.0,105.7083,106.2212,105.4099,106.072,82220.0
2019-08-19 10:00:00,113.82,114.32,113.73,114.32,61129.0,106.1466,106.6129,106.0627,106.6129,61129.0
2019-08-19 10:30:00,114.35,115.46,114.33,115.11,58873.0,106.6409,107.6761,106.6223,107.3497,58873.0
2019-08-19 11:00:00,115.14,115.89,115.12,115.58,47431.0,107.3776,108.0771,107.359,107.788,47431.0
2019-08-19 11:30:00,115.57,115.66,114.83,114.95,23170.0,107.7787,107.8626,107.0885,107.2005,23170.0
2019-08-19 12:00:00,114.94,114.95,114.53,114.58,18207.0,107.1911,107.2005,106.8088,106.8554,18207.0
2019-08-19 12:30:00,114.56,114.96,114.53,114.87,15000.0,106.8367,107.2098,106.8088,107.1258,15000.0
2019-08-19 13:00:00,114.91,115.07,114.78,114.97,13321.0,107.1632,107.3124,107.0419,107.2191,13321.0
2019-08-19 13:30:00,114.9,114.93,114.65,114.65,13070.0,107.1538,107.1818,106.9207,106.9207,13070.0
2019-08-19 14:00:00,114.65,114.65,114.46,114.61,15972.0,106.9207,106.9207,106.7435,106.8834,15972.0
2019-08-19 14:30:00,114.64,114.81,114.56,114.76,23784.0,106.9114,107.0699,106.8367,107.0233,23784.0
2019-08-19 15:00:00,114.72,114.73,114.47,114.62,23403.0,106.986,106.9953,106.7528,106.8927,23403.0
2019-08-19 15:30:00,114.62,114.72,114.25,114.32,39970.0,106.8927,106.986,106.5476,106.6129,39970.0
2019-08-20 09:30:00,114.59,115.13,113.6,115.02,20688.0,106.8647,107.3683,105.9415,107.2657,20688.0
2019-08-20 10:00:00,114.91,115.4,114.75,115.23,13599.0,107.1632,107.6201,107.0139,107.4616,13599.0
2019-08-20 10:30:00,115.2,115.2,114.68,114.88,9407.0,107.4336,107.4336,106.9487,107.1352,9407.0
2019-08-20 11:00:00,114.91,115.16,114.87,114.97,9284.0,107.1632,107.3963,107.1258,107.2191,9284.0
2019-08-20 11:30:00,114.88,114.99,114.7,114.88,14898.0,107.1352,107.2378,106.9673,107.1352,14898.0
2019-08-20 12:00:00,114.87,114.94,114.7,114.83,6837.0,107.1258,107.1911,106.9673,107.0885,6837.0
2019-08-20 12:30:00,114.78,114.85,114.63,114.85,7154.0,107.0419,107.1072,106.902,107.1072,7154.0
2019-08-20 13:00:00,114.85,115.17,114.8,114.82,20222.0,107.1072,107.4056,107.0606,107.0792,20222.0
2019-08-20 13:30:00,114.8,114.8,114.16,114.29,15096.0,107.0606,107.0606,106.4637,106.5849,15096.0
2019-08-20 14:00:00,114.28,114.36,114.09,114.3,34725.0,106.5756,106.6502,106.3984,106.5943,34725.0
2019-08-20 14:30:00,114.26,114.35,113.76,113.86,10958.0,106.557,106.6409,106.0907,106.1839,10958.0
2019-08-20 15:00:00,113.82,114.07,113.67,114.06,23301.0,106.1466,106.3798,106.0067,106.3705,23301.0
2019-08-20 15:30:00,114.07,114.22,113.71,113.82,26678.0,106.3798,106.5197,106.0441,106.1466,26678.0
2019-08-21 09:30:00,114.77,115.75,114.36,115.52,13956.0,107.0326,107.9465,106.6502,107.732,13956.0
2019-08-21 10:00:00,115.69,116.12,115.4,115.92,10449.0,107.8906,108.2916,107.6201,108.1051,10449.0
2019-08-21 10:30:00,115.87,116.31,115.74,116.31,18068.0,108.0584,108.4688,107.9372,108.4688,18068.0
2019-08-21 11:00:00,116.32,116.51,116.18,116.35,13549.0,108.4781,108.6553,108.3475,108.5061,13549.0
2019-08-21 11:30:00,116.36,116.69,116.28,116.59,10712.0,108.5154,108.8231,108.4408,108.7299,10712.0
2019-08-21 12:00:00,116.61,116.65,116.34,116.34,8515.0,108.7485,108.7858,108.4967,108.4967,8515.0
2019-08-21 12:30:00,116.37,116.39,116.2,116.28,9371.0,108.5247,108.5434,108.3662,108.4408,9371.0
2019-08-21 13:00:00,116.27,116.34,116.24,116.24,6114.0,108.4315,108.4967,108.4035,108.4035,6114.0
2019-08-21 13:30:00,116.3,116.32,115.94,115.98,8088.0,108.4594,108.4781,108.1237,108.161,8088.0
2019-08-21 14:00:00,115.81,115.96,115.63,115.86,9067.0,108.0025,108.1424,107.8346,108.0491,9067.0
2019-08-21 14:30:00,115.89,115.89,115.23,115.38,20876.0,108.0771,108.0771,107.4616,107.6015,20876.0
2019-08-21 15:00:00,115.43,115.85,115.42,115.79,14647.0,107.6481,108.0398,107.6388,107.9838,14647.0
2019-08-21 15:30:00,115.77,115.96,115.6,115.76,23451.0,107.9652,108.1424,107.8066,107.9558,23451.0
2019-08-22 09:30:00,115.96,117.95,115.58,116.05,34231.0,108.1424,109.9982,107.788,108.2263,34231.0
2019-08-22 10:00:00,116.14,116.74,116.07,116.38,26706.0,108.3102,108.8698,108.2449,108.534,26706.0
2019-08-22 10:30:00,116.34,116.4,115.34,115.44,20002.0,108.4967,108.5527,107.5642,107.6574,20002.0
2019-08-22 11:00:00,115.44,115.99,115.31,115.69,14492.0,107.6574,108.1703,107.5362,107.8906,14492.0
2019-08-22 11:30:00,115.67,116.17,115.67,115.78,11642.0,107.8719,108.3382,107.8719,107.9745,11642.0
2019-08-22 12:00:00,115.81,116.44,115.72,116.23,15614.0,108.0025,108.59,107.9185,108.3942,15614.0
2019-08-22 12:30:00,116.23,116.54,116.21,116.53,9265.0,108.3942,108.6833,108.3755,108.6739,9265.0
2019-08-22 13:00:00,116.5,116.68,116.36,116.58,9350.0,108.646,108.8138,108.5154,108.7206,9350.0
2019-08-22 13:30:00,116.53,116.83,116.5,116.72,15165.0,108.6739,108.9537,108.646,108.8511,15165.0
2019-08-22 14:00:00,116.75,116.87,116.51,116.51,14728.0,108.8791,108.991,108.6553,108.6553,14728.0
2019-08-22 14:30:00,116.49,116.87,116.43,116.81,15436.0,108.6366,108.991,108.5807,108.9351,15436.0
2019-08-22 15:00:00,116.75,116.75,116.48,116.51,45127.0,108.8791,108.8791,108.6273,108.6553,45127.0
2019-08-22 15:30:00,116.51,116.82,116.43,116.52,86292.0,108.6553,108.9444,108.5807,108.6646,86292.0
2019-08-23 09:30:00,115.22,115.71,114.11,114.17,21627.0,107.7347,108.1929,106.6968,106.7529,21627.0
2019-08-23 10:00:00,114.59,115.61,114.48,115.58,15502.0,107.1456,108.0994,107.0428,108.0713,15502.0
2019-08-23 10:30:00,115.52,115.64,115.07,115.21,24273.0,108.0152,108.1274,107.5944,107.7253,24273.0
2019-08-23 11:00:00,115.14,115.14,113.17,113.82,23286.0,107.6599,107.6599,105.8179,106.4256,23286.0
2019-08-23 11:30:00,113.73,113.95,113.24,113.28,10997.0,106.3415,106.5472,105.8833,105.9207,10997.0
2019-08-23 12:00:00,113.19,113.53,113.06,113.16,16995.0,105.8366,106.1545,105.715,105.8085,16995.0
2019-08-23 12:30:00,113.19,113.38,112.77,113.07,16910.0,105.8366,106.0142,105.4439,105.7244,16910.0
2019-08-23 13:00:00,112.97,113.26,112.54,112.74,12110.0,105.6309,105.902,105.2288,105.4158,12110.0
2019-08-23 13:30:00,112.81,113.15,112.71,112.77,12490.0,105.4813,105.7992,105.3878,105.4439,12490.0
2019-08-23 14:00:00,112.93,113.13,112.69,113.13,15116.0,105.5935,105.7805,105.3691,105.7805,15116.0
2019-08-23 14:30:00,113.16,113.3,112.81,112.93,24148.0,105.8085,105.9394,105.4813,105.5935,24148.0
2019-08-23 15:00:00,112.89,113.15,112.61,112.82,31972.0,105.5561,105.7992,105.2943,105.4906,31972.0
2019-08-23 15:30:00,112.81,112.81,111.75,112.19,63779.0,105.4813,105.4813,104.4901,104.9015,63779.0
2019-08-26 09:30:00,114.15,114.15,112.22,112.55,39718.0,106.7342,106.7342,104.9296,105.2382,39718.0
2019-08-26 10:00:00,112.53,112.94,112.39,112.87,32508.0,105.2195,105.6028,105.0885,105.5374,32508.0
2019-08-26 10:30:00,112.89,112.89,112.28,112.45,35068.0,105.5561,105.5561,104.9857,105.1446,35068.0
2019-08-26 11:00:00,112.48,112.7,112.25,112.25,23138.0,105.1727,105.3784,104.9576,104.9576,23138.0
2019-08-26 11:30:00,112.3,112.37,112.16,112.29,14592.0,105.0044,105.0698,104.8735,104.995,14592.0
2019-08-26 12:00:00,112.3,112.3,111.97,112.16,22673.0,105.0044,105.0044,104.6958,104.8735,22673.0
2019-08-26 12:30:00,112.12,112.23,111.91,112.23,69099.0,104.8361,104.9389,104.6397,104.9389,69099.0
2019-08-26 13:00:00,112.25,112.49,112.11,112.28,14679.0,104.9576,105.182,104.8267,104.9857,14679.0
2019-08-26 13:30:00,112.34,112.7,112.07,112.69,13997.0,105.0418,105.3784,104.7893,105.3691,13997.0
2019-08-26 14:00:00,112.64,112.66,112.21,112.22,11254.0,105.3223,105.341,104.9202,104.9296,11254.0
2019-08-26 14:30:00,112.23,112.38,112.14,112.28,17282.0,104.9389,105.0792,104.8548,104.9857,17282.0
2019-08-26 15:00:00,112.31,112.6,112.15,112.5,24592.0,105.0137,105.2849,104.8641,105.1914,24592.0
2019-08-26 15:30:00,112.53,112.78,112.4,112.75,45431.0,105.2195,105.4532,105.0979,105.4252,45431.0
2019-08-27 09:30:00,113.72,113.81,113.36,113.62,11716.0,106.3321,106.4163,105.9955,106.2386,11716.0
2019-08-27 10:00:00,113.77,113.91,113.59,113.78,13703.0,106.3789,106.5098,106.2106,106.3882,13703.0
2019-08-27 10:30:00,113.86,113.97,113.51,113.59,12006.0,106.463,106.5659,106.1358,106.2106,12006.0
2019-08-27 11:00:00,113.51,113.55,112.91,113.06,10536.0,106.1358,106.1732,105.5748,105.715,10536.0
2019-08-27 11:30:00,113.09,113.44,113.09,113.29,6371.0,105.7431,106.0703,105.7431,105.9301,6371.0
2019-08-27 12:00:00,113.35,113.35,113.04,113.22,8695.0,105.9862,105.9862,105.6963,105.8646,8695.0
2019-08-27 12:30:00,113.15,113.21,112.6,112.74,11612.0,105.7992,105.8553,105.2849,105.4158,11612.0
2019-08-27 13:00:00,112.77,113.09,112.67,113.09,6800.0,105.4439,105.7431,105.3504,105.7431,6800.0
2019-08-27 13:30:00,113.13,113.59,113.08,113.46,9667.0,105.7805,106.2106,105.7337,106.089,9667.0
2019-08-27 14:00:00,113.37,113.46,112.86,112.94,20149.0,106.0049,106.089,105.528,105.6028,20149.0
2019-08-27 14:30:00,112.91,113.16,112.8,113.12,17028.0,105.5748,105.8085,105.4719,105.7711,17028.0
2019-08-27 15:00:00,113.12,113.46,112.94,113.02,26598.0,105.7711,106.089,105.6028,105.6776,26598.0
2019-08-27 15:30:00,113.03,113.03,112.49,112.58,64853.0,105.687,105.687,105.182,105.2662,64853.0
2019-08-28 09:30:00,112.14,112.47,111.5,112.07,22224.0,104.8548,105.1633,104.2564,104.7893,22224.0
2019-08-28 10:00:00,112.05,112.39,112.0,112.16,17322.0,104.7706,105.0885,104.7239,104.8735,17322.0
2019-08-28 10:30:00,112.25,112.35,112.11,112.11,29389.0,104.9576,105.0511,104.8267,104.8267,29389.0
2019-08-28 11:00:00,112.16,112.23,111.77,112.08,35221.0,104.8735,104.9389,104.5088,104.7987,35221.0
2019-08-28 11:30:00,112.17,112.47,111.91,112.4,57619.0,104.8828,105.1633,104.6397,105.0979,57619.0
2019-08-28 12:00:00,112.45,112.49,112.21,112.3,20781.0,105.1446,105.182,104.9202,105.0044,20781.0
2019-08-28 12:30:00,112.34,112.43,112.32,112.33,16130.0,105.0418,105.1259,105.0231,105.0324,16130.0
2019-08-28 13:00:00,112.3,112.34,111.97,112.02,16190.0,105.0044,105.0418,104.6958,104.7426,16190.0
2019-08-28 13:30:00,112.01,112.19,111.63,111.67,18788.0,104.7332,104.9015,104.3779,104.4153,18788.0
2019-08-28 14:00:00,111.74,111.94,111.74,111.9,16594.0,104.4808,104.6678,104.4808,104.6304,16594.0
2019-08-28 14:30:00,111.94,112.21,111.89,112.13,14953.0,104.6678,104.9202,104.621,104.8454,14953.0
2019-08-28 15:00:00,112.13,112.2,111.93,111.93,33270.0,104.8454,104.9109,104.6584,104.6584,33270.0
2019-08-28 15:30:00,111.93,112.1,111.64,111.78,76382.0,104.6584,104.8174,104.3873,104.5182,76382.0
2019-08-29 09:30:00,113.63,114.99,113.63,114.33,112261.0,106.248,107.5196,106.248,106.9025,112261.0
2019-08-29 10:00:00,114.34,115.22,114.19,115.07,94841.0,106.9119,107.7347,106.7716,107.5944,94841.0
2019-08-29 10:30:00,115.0,115.05,114.42,115.0,15653.0,107.529,107.5757,106.9867,107.529,15653.0
2019-08-29 11:00:00,115.04,115.18,114.85,114.9,18966.0,107.5664,107.6973,107.3887,107.4355,18966.0
2019-08-29 11:30:00,114.9,115.02,114.59,114.66,14997.0,107.4355,107.5477,107.1456,107.2111,14997.0
2019-08-29 12:00:00,114.66,114.8,114.57,114.7,32028.0,107.2111,107.342,107.1269,107.2485,32028.0
2019-08-29 12:30:00,114.67,115.07,114.55,115.03,32376.0,107.2204,107.5944,107.1082,107.557,32376.0
2019-08-29 13:00:00,115.02,115.2,114.82,114.83,24425.0,107.5477,107.716,107.3607,107.37,24425.0
2019-08-29 13:30:00,114.86,115.25,114.84,114.94,26130.0,107.3981,107.7627,107.3794,107.4729,26130.0
2019-08-29 14:00:00,114.93,115.23,114.93,115.04,19342.0,107.4635,107.744,107.4635,107.5664,19342.0
2019-08-29 14:30:00,115.08,115.08,114.68,114.78,30830.0,107.6038,107.6038,107.2298,107.3233,30830.0
2019-08-29 15:00:00,114.77,115.0,114.54,114.79,41444.0,107.3139,107.529,107.0989,107.3326,41444.0
2019-08-29 15:30:00,114.8,114.96,114.46,114.77,88601.0,107.342,107.4916,107.0241,107.3139,88601.0
2019-08-30 09:30:00,115.53,116.5,115.16,115.17,13689.0,108.0246,108.9315,107.6786,107.6879,13689.0
2019-08-30 10:00:00,115.26,115.26,114.81,114.89,51833.0,107.7721,107.7721,107.3513,107.4261,51833.0
2019-08-30 10:30:00,114.89,115.09,114.43,114.43,18260.0,107.4261,107.6131,106.996,106.996,18260.0
2019-08-30 11:00:00,114.43,114.46,113.59,113.78,15078.0,106.996,107.0241,106.2106,106.3882,15078.0
2019-08-30 11:30:00,113.78,114.51,113.78,114.51,10161.0,106.3882,107.0708,106.3882,107.0708,10161.0
2019-08-30 12:00:00,114.43,114.46,114.04,114.4,8146.0,106.996,107.0241,106.6314,106.968,8146.0
2019-08-30 12:30:00,114.36,114.59,114.36,114.54,7788.0,106.9306,107.1456,106.9306,107.0989,7788.0
2019-08-30 13:00:00,114.5,114.5,114.19,114.26,4977.0,107.0615,107.0615,106.7716,106.8371,4977.0
2019-08-30 13:30:00,114.27,114.66,114.14,114.61,21441.0,106.8464,107.2111,106.7249,107.1643,21441.0
2019-08-30 14:00:00,114.61,115.09,114.61,115.0,20560.0,107.1643,107.6131,107.1643,107.529,20560.0
2019-08-30 14:30:00,114.95,115.0,114.71,114.79,9671.0,107.4822,107.529,107.2578,107.3326,9671.0
2019-08-30 15:00:00,114.81,115.01,114.57,114.98,17749.0,107.3513,107.5383,107.1269,107.5103,17749.0
2019-08-30 15:30:00,115.0,115.71,114.91,115.6,180355.0,107.529,108.1929,107.4448,108.09,180355.0
2019-09-03 09:30:00,115.52,115.52,114.12,115.0,42204.0,108.0152,108.0152,106.7062,107.529,42204.0
2019-09-03 10:00:00,114.8,114.89,113.95,114.63,34852.0,107.342,107.4261,106.5472,107.183,34852.0
2019-09-03 10:30:00,114.67,115.06,114.41,114.88,45463.0,107.2204,107.5851,106.9773,107.4168,45463.0
2019-09-03 11:00:00,114.91,115.04,114.58,114.89,29178.0,107.4448,107.5664,107.1363,107.4261,29178.0
2019-09-03 11:30:00,114.88,115.3,114.75,115.22,36185.0,107.4168,107.8095,107.2952,107.7347,36185.0
2019-09-03 12:00:00,115.17,115.21,114.88,115.06,30322.0,107.6879,107.7253,107.4168,107.5851,30322.0
2019-09-03 12:30:00,115.05,115.05,114.72,114.78,12412.0,107.5757,107.5757,107.2672,107.3233,12412.0
2019-09-03 13:00:00,114.82,115.21,114.67,114.97,21259.0,107.3607,107.7253,107.2204,107.5009,21259.0
2019-09-03 13:30:00,114.98,115.1,114.74,114.81,16849.0,107.5103,107.6225,107.2859,107.3513,16849.0
2019-09-03 14:00:00,114.82,115.05,114.64,114.85,22791.0,107.3607,107.5757,107.1924,107.3887,22791.0
2019-09-03 14:30:00,114.84,115.32,114.79,115.31,24366.0,107.3794,107.8282,107.3326,107.8188,24366.0
2019-09-03 15:00:00,115.32,115.83,115.23,115.83,39857.0,107.8282,108.3051,107.744,108.3051,39857.0
2019-09-03 15:30:00,115.85,116.33,115.78,115.95,92480.0,108.3238,108.7726,108.2583,108.4173,92480.0
2019-09-04 09:30:00,117.02,118.34,116.7,118.28,47384.0,109.4178,110.652,109.1185,110.5959,47384.0
2019-09-04 10:00:00,118.27,118.65,118.0,118.41,29165.0,110.5865,110.9419,110.3341,110.7175,29165.0
2019-09-04 10:30:00,118.45,118.57,117.94,118.21,48596.0,110.7549,110.8671,110.278,110.5304,48596.0
2019-09-04 11:00:00,118.21,118.45,117.72,117.95,14433.0,110.5304,110.7549,110.0723,110.2873,14433.0
2019-09-04 11:30:00,117.9,117.97,117.59,117.64,15299.0,110.2406,110.306,109.9507,109.9975,15299.0
2019-09-04 12:00:00,117.67,117.8,117.15,117.27,12308.0,110.0255,110.1471,109.5393,109.6515,12308.0
2019-09-04 12:30:00,117.31,117.67,117.21,117.59,15113.0,109.6889,110.0255,109.5954,109.9507,15113.0
2019-09-04 13:00:00,117.59,118.0,117.58,117.99,24171.0,109.9507,110.3341,109.9414,110.3247,24171.0
2019-09-04 13:30:00,117.93,117.99,117.76,117.94,17655.0,110.2686,110.3247,110.1097,110.278,17655.0
2019-09-04 14:00:00,117.91,118.16,117.85,118.13,33524.0,110.2499,110.4837,110.1938,110.4556,33524.0
2019-09-04 14:30:00,118.07,118.29,118.07,118.09,27241.0,110.3995,110.6053,110.3995,110.4182,27241.0
2019-09-04 15:00:00,118.13,118.25,117.94,118.09,36393.0,110.4556,110.5678,110.278,110.4182,36393.0
2019-09-04 15:30:00,118.09,118.46,118.04,118.05,108731.0,110.4182,110.7642,110.3715,110.3808,108731.0
2019-09-05 09:30:00,119.27,119.85,119.27,119.58,22753.0,111.5216,112.0639,111.5216,111.8114,22753.0
2019-09-05 10:00:00,119.59,119.74,119.26,119.74,37903.0,111.8208,111.9611,111.5122,111.9611,37903.0
2019-09-05 10:30:00,119.77,119.99,119.18,119.23,14232.0,111.9891,112.1948,111.4374,111.4842,14232.0
2019-09-05 11:00:00,119.23,119.34,118.93,118.94,25910.0,111.4842,111.587,111.2037,111.213,25910.0
2019-09-05 11:30:00,118.97,118.98,118.3,118.3,18115.0,111.2411,111.2504,110.6146,110.6146,18115.0
2019-09-05 12:00:00,118.24,118.34,117.96,118.01,13441.0,110.5585,110.652,110.2967,110.3434,13441.0
2019-09-05 12:30:00,118.01,118.04,117.82,117.88,35687.0,110.3434,110.3715,110.1658,110.2219,35687.0
2019-09-05 13:00:00,117.84,118.2,117.59,118.12,29105.0,110.1845,110.5211,109.9507,110.4463,29105.0
2019-09-05 13:30:00,118.13,118.36,118.02,118.31,14858.0,110.4556,110.6707,110.3528,110.624,14858.0
2019-09-05 14:00:00,118.31,118.43,118.21,118.41,16499.0,110.624,110.7362,110.5304,110.7175,16499.0
2019-09-05 14:30:00,118.38,118.77,118.36,118.75,18818.0,110.6894,111.0541,110.6707,111.0354,18818.0
2019-09-05 15:00:00,118.75,118.8,118.6,118.75,20646.0,111.0354,111.0821,110.8951,111.0354,20646.0
2019-09-05 15:30:00,118.8,118.8,118.24,118.47,74366.0,111.0821,111.0821,110.5585,110.7736,74366.0
2019-09-06 09:30:00,118.91,118.91,117.6,117.86,35943.0,111.185,111.185,109.9601,110.2032,35943.0
2019-09-06 10:00:00,117.9,118.04,117.55,117.99,29912.0,110.2406,110.3715,109.9133,110.3247,29912.0
2019-09-06 10:30:00,118.04,118.24,117.93,118.04,18877.0,110.3715,110.5585,110.2686,110.3715,18877.0
2019-09-06 11:00:00,118.06,118.22,117.71,118.03,50433.0,110.3902,110.5398,110.0629,110.3621,50433.0
2019-09-06 11:30:00,118.0,118.59,117.99,118.44,21901.0,110.3341,110.8858,110.3247,110.7455,21901.0
2019-09-06 12:00:00,118.4,118.73,118.4,118.7,9113.0,110.7081,111.0167,110.7081,110.9886,9113.0
2019-09-06 12:30:00,118.69,118.89,118.6,118.71,14302.0,110.9793,111.1663,110.8951,110.998,14302.0
2019-09-06 13:00:00,118.71,118.78,118.59,118.73,20959.0,110.998,111.0634,110.8858,111.0167,20959.0
2019-09-06 13:30:00,118.74,118.81,118.48,118.49,14060.0,111.026,111.0915,110.7829,110.7923,14060.0
2019-09-06 14:00:00,118.47,118.5,118.29,118.43,15962.0,110.7736,110.8016,110.6053,110.7362,15962.0
2019-09-06 14:30:00,118.44,118.51,118.23,118.29,17677.0,110.7455,110.811,110.5491,110.6053,17677.0
2019-09-06 15:00:00,118.32,118.48,118.31,118.44,21434.0,110.6333,110.7829,110.624,110.7455,21434.0
2019-09-06 15:30:00,118.43,118.65,118.0,118.41,109533.0,110.7362,110.9419,110.3341,110.7175,109533.0
2019-09-09 09:30:00,119.0,119.32,117.34,117.47,27953.0,111.2691,111.5683,109.717,109.8385,27953.0
2019-09-09 10:00:00,117.47,118.14,117.31,118.14,48026.0,109.8385,110.465,109.6889,110.465,48026.0
2019-09-09 10:30:00,118.1,118.1,117.53,117.67,14639.0,110.4276,110.4276,109.8946,110.0255,14639.0
2019-09-09 11:00:00,117.68,118.17,117.65,118.14,21220.0,110.0349,110.493,110.0068,110.465,21220.0
2019-09-09 11:30:00,118.11,118.34,117.92,118.3,14122.0,110.4369,110.652,110.2593,110.6146,14122.0
2019-09-09 12:00:00,118.34,118.45,117.91,117.92,16783.0,110.652,110.7549,110.2499,110.2593,16783.0
2019-09-09 12:30:00,117.97,118.17,117.75,118.02,23309.0,110.306,110.493,110.1003,110.3528,23309.0
2019-09-09 13:00:00,117.97,118.07,117.62,117.62,38196.0,110.306,110.3995,109.9788,109.9788,38196.0
2019-09-09 13:30:00,117.62,117.67,117.33,117.33,9303.0,109.9788,110.0255,109.7076,109.7076,9303.0
2019-09-09 14:00:00,117.28,117.28,116.65,116.72,13714.0,109.6609,109.6609,109.0718,109.1372,13714.0
2019-09-09 14:30:00,116.73,116.96,116.66,116.74,18835.0,109.1466,109.3617,109.0811,109.1559,18835.0
2019-09-09 15:00:00,116.74,117.18,116.74,117.05,17191.0,109.1559,109.5674,109.1559,109.4458,17191.0
2019-09-09 15:30:00,117.05,117.63,117.05,117.51,54810.0,109.4458,109.9881,109.4458,109.8759,54810.0
2019-09-10 09:30:00,116.65,116.87,113.23,113.49,87543.0,109.0718,109.2775,105.874,106.1171,87543.0
2019-09-10 10:00:00,113.44,113.68,112.4,113.27,68496.0,106.0703,106.2947,105.0979,105.9114,68496.0
2019-09-10 10:30:00,113.29,113.34,112.55,112.61,27696.0,105.9301,105.9768,105.2382,105.2943,27696.0
2019-09-10 11:00:00,112.55,112.71,112.02,112.07,24278.0,105.2382,105.3878,104.7426,104.7893,24278.0
2019-09-10 11:30:00,112.03,112.45,111.74,112.11,21822.0,104.7519,105.1446,104.4808,104.8267,21822.0
2019-09-10 12:00:00,112.14,112.58,111.96,112.46,23513.0,104.8548,105.2662,104.6865,105.154,23513.0
2019-09-10 12:30:00,112.48,112.65,112.35,112.47,21562.0,105.1727,105.3317,105.0511,105.1633,21562.0
2019-09-10 13:00:00,112.56,112.9,111.94,111.96,29342.0,105.2475,105.5654,104.6678,104.6865,29342.0
2019-09-10 13:30:00,111.94,112.03,111.61,111.62,27089.0,104.6678,104.7519,104.3592,104.3686,27089.0
2019-09-10 14:00:00,111.64,111.68,111.24,111.34,28148.0,104.3873,104.4247,104.0133,104.1068,28148.0
2019-09-10 14:30:00,111.32,111.32,110.75,111.01,30274.0,104.0881,104.0881,103.5551,103.7982,30274.0
2019-09-10 15:00:00,111.01,111.33,110.9,110.96,42746.0,103.7982,104.0974,103.6953,103.7514,42746.0
2019-09-10 15:30:00,110.95,111.82,110.84,111.68,142998.0,103.7421,104.5556,103.6392,104.4247,142998.0
2019-09-11 09:30:00,111.75,112.37,110.58,110.62,39887.0,104.4901,105.0698,103.3961,103.4335,39887.0
2019-09-11 10:00:00,110.68,110.91,110.09,110.74,40371.0,103.4896,103.7047,102.938,103.5457,40371.0
2019-09-11 10:30:00,110.81,111.08,110.64,111.01,18395.0,103.6112,103.8637,103.4522,103.7982,18395.0
2019-09-11 11:00:00,110.97,111.1,110.77,111.0,13321.0,103.7608,103.8824,103.5738,103.7888,13321.0
2019-09-11 11:30:00,110.97,111.59,110.97,111.5,18987.0,103.7608,104.3405,103.7608,104.2564,18987.0
2019-09-11 12:00:00,111.56,111.88,111.46,111.75,19307.0,104.3125,104.6117,104.219,104.4901,19307.0
2019-09-11 12:30:00,111.78,112.05,111.78,111.95,14300.0,104.5182,104.7706,104.5182,104.6771,14300.0
2019-09-11 13:00:00,112.01,112.15,111.9,112.09,12247.0,104.7332,104.8641,104.6304,104.808,12247.0
2019-09-11 13:30:00,112.03,112.15,111.76,111.86,19360.0,104.7519,104.8641,104.4995,104.593,19360.0
2019-09-11 14:00:00,111.88,111.96,111.66,111.76,17573.0,104.6117,104.6865,104.406,104.4995,17573.0
2019-09-11 14:30:00,111.74,111.89,111.59,111.76,21264.0,104.4808,104.621,104.3405,104.4995,21264.0
2019-09-11 15:00:00,111.78,112.0,111.75,111.98,33015.0,104.5182,104.7239,104.4901,104.7052,33015.0
2019-09-11 15:30:00,111.99,112.92,111.97,112.91,121086.0,104.7145,105.5841,104.6958,105.5748,121086.0
2019-09-12 09:30:00,112.78,113.3,111.05,111.7,22564.0,105.4532,105.9394,103.8356,104.4434,22564.0
2019-09-12 10:00:00,111.74,112.9,111.5,112.86,15311.0,104.4808,105.5654,104.2564,105.528,15311.0
2019-09-12 10:30:00,112.94,112.95,111.84,111.96,16342.0,105.6028,105.6122,104.5743,104.6865,16342.0
2019-09-12 11:00:00,111.8,112.25,111.49,112.21,13398.0,104.5369,104.9576,104.247,104.9202,13398.0
2019-09-12 11:30:00,112.25,112.41,112.1,112.26,11697.0,104.9576,105.1072,104.8174,104.967,11697.0
2019-09-12 12:00:00,112.3,112.38,111.97,112.28,8082.0,105.0044,105.0792,104.6958,104.9857,8082.0
2019-09-12 12:30:00,112.43,113.13,112.34,113.12,8810.0,105.1259,105.7805,105.0418,105.7711,8810.0
2019-09-12 13:00:00,113.1,113.35,113.03,113.13,17909.0,105.7524,105.9862,105.687,105.7805,17909.0
2019-09-12 13:30:00,113.13,113.87,113.06,113.86,55917.0,105.7805,106.4724,105.715,106.463,55917.0
2019-09-12 14:00:00,113.87,114.51,113.83,114.51,45663.0,106.4724,107.0708,106.435,107.0708,45663.0
2019-09-12 14:30:00,114.51,114.62,114.08,114.33,49992.0,107.0708,107.1737,106.6688,106.9025,49992.0
2019-09-12 15:00:00,114.32,114.52,114.12,114.5,49539.0,106.8932,107.0802,106.7062,107.0615,49539.0
2019-09-12 15:30:00,114.44,114.57,114.23,114.31,97383.0,107.0054,107.1269,106.809,106.8838,97383.0
2019-09-13 09:30:00,113.89,113.98,112.17,113.23,21933.0,106.4911,106.5753,104.8828,105.874,21933.0
2019-09-13 10:00:00,113.33,113.47,112.71,112.91,32274.0,105.9675,106.0984,105.3878,105.5748,32274.0
2019-09-13 10:30:00,112.9,113.33,112.72,113.18,18905.0,105.5654,105.9675,105.3971,105.8272,18905.0
2019-09-13 11:00:00,113.19,113.25,112.31,112.31,22229.0,105.8366,105.8927,105.0137,105.0137,22229.0
2019-09-13 11:30:00,112.33,112.49,112.17,112.23,17946.0,105.0324,105.182,104.8828,104.9389,17946.0
2019-09-13 12:00:00,112.24,112.48,112.1,112.1,14942.0,104.9483,105.1727,104.8174,104.8174,14942.0
2019-09-13 12:30:00,112.1,112.11,111.0,111.05,25061.0,104.8174,104.8267,103.7888,103.8356,25061.0
2019-09-13 13:00:00,111.13,111.65,110.97,111.55,27400.0,103.9104,104.3966,103.7608,104.3031,27400.0
2019-09-13 13:30:00,111.55,111.9,111.46,111.7,32889.0,104.3031,104.6304,104.219,104.4434,32889.0
2019-09-13 14:00:00,111.67,112.09,111.66,111.68,28271.0,104.4153,104.808,104.406,104.4247,28271.0
2019-09-13 14:30:00,111.69,111.72,111.52,111.52,25247.0,104.434,104.4621,104.2751,104.2751,25247.0
2019-09-13 15:00:00,111.52,111.69,111.34,111.67,22387.0,104.2751,104.434,104.1068,104.4153,22387.0
2019-09-13 15:30:00,111.65,111.95,111.36,111.81,125962.0,104.3966,104.6771,104.1255,104.5462,125962.0
2019-09-16 09:30:00,111.6,113.0,110.51,113.0,31233.0,104.3499,105.6589,103.3307,105.6589,31233.0
2019-09-16 10:00:00,113.04,113.26,111.76,111.76,44287.0,105.6963,105.902,104.4995,104.4995,44287.0
2019-09-16 10:30:00,111.91,111.91,111.34,111.65,40350.0,104.6397,104.6397,104.1068,104.3966,40350.0
2019-09-16 11:00:00,111.67,116.02,111.56,112.61,152239.0,104.4153,108.4827,104.3125,105.2943,152239.0
2019-09-16 11:30:00,112.54,112.74,112.08,112.2,54702.0,105.2288,105.4158,104.7987,104.9109,54702.0
2019-09-16 12:00:00,112.2,112.9,112.2,112.9,29611.0,104.9109,105.5654,104.9109,105.5654,29611.0
2019-09-16 12:30:00,112.89,112.9,112.62,112.68,51378.0,105.5561,105.5654,105.3036,105.3597,51378.0
2019-09-16 13:00:00,112.69,112.92,112.66,112.71,18785.0,105.3691,105.5841,105.341,105.3878,18785.0
2019-09-16 13:30:00,112.7,112.98,112.68,112.93,26614.0,105.3784,105.6402,105.3597,105.5935,26614.0
2019-09-16 14:00:00,112.98,113.35,112.92,113.29,51388.0,105.6402,105.9862,105.5841,105.9301,51388.0
2019-09-16 14:30:00,113.29,113.4,112.77,112.83,48276.0,105.9301,106.0329,105.4439,105.5,48276.0
2019-09-16 15:00:00,112.85,113.05,112.66,112.96,36644.0,105.5187,105.7057,105.341,105.6215,36644.0
2019-09-16 15:30:00,112.9,113.37,112.87,113.0,182849.0,105.5654,106.0049,105.5374,105.6589,182849.0
2019-09-17 09:30:00,112.68,114.0,111.0,113.83,131562.0,105.3597,106.594,103.7888,106.435,131562.0
2019-09-17 10:00:00,113.95,114.53,113.78,114.41,30133.0,106.5472,107.0895,106.3882,106.9773,30133.0
2019-09-17 10:30:00,114.48,114.62,114.04,114.24,15767.0,107.0428,107.1737,106.6314,106.8184,15767.0
2019-09-17 11:00:00,114.22,114.35,113.69,113.69,37029.0,106.7997,106.9212,106.3041,106.3041,37029.0
2019-09-17 11:30:00,113.71,114.12,113.64,113.95,27025.0,106.3228,106.7062,106.2573,106.5472,27025.0
2019-09-17 12:00:00,113.95,114.0,113.61,113.61,16039.0,106.5472,106.594,106.2293,106.2293,16039.0
2019-09-17 12:30:00,113.57,113.7,113.36,113.53,24528.0,106.1919,106.3134,105.9955,106.1545,24528.0
2019-09-17 13:00:00,113.55,113.75,113.5,113.68,19408.0,106.1732,106.3602,106.1264,106.2947,19408.0
2019-09-17 13:30:00,113.68,113.8,113.56,113.56,30222.0,106.2947,106.4069,106.1825,106.1825,30222.0
2019-09-17 14:00:00,113.54,113.54,113.15,113.37,36155.0,106.1638,106.1638,105.7992,106.0049,36155.0
2019-09-17 14:30:00,113.38,113.67,113.35,113.51,17952.0,106.0142,106.2854,105.9862,106.1358,17952.0
2019-09-17 15:00:00,113.47,113.79,113.47,113.76,39564.0,106.0984,106.3976,106.0984,106.3695,39564.0
2019-09-17 15:30:00,113.78,114.06,113.67,113.8,99421.0,106.3882,106.6501,106.2854,106.4069,99421.0
2019-09-18 09:30:00,121.0,122.2,120.1,121.77,1222581.0,113.1392,114.2612,112.2977,113.8592,1222581.0
2019-09-18 10:00:00,121.74,122.08,121.05,121.93,474650.0,113.8311,114.149,113.1859,114.0088,474650.0
2019-09-18 10:30:00,121.89,122.06,120.86,121.14,399509.0,113.9714,114.1303,113.0083,113.2701,399509.0
2019-09-18 11:00:00,121.16,121.2,120.77,121.01,331935.0,113.2888,113.3262,112.9241,113.1485,331935.0
2019-09-18 11:30:00,121.01,121.07,120.5,120.71,317651.0,113.1485,113.2046,112.6717,112.868,317651.0
2019-09-18 12:00:00,120.71,120.98,120.31,120.36,308335.0,112.868,113.1205,112.494,112.5408,308335.0
2019-09-18 12:30:00,120.35,120.39,119.8,119.94,395580.0,112.5314,112.5688,112.0172,112.1481,395580.0
2019-09-18 13:00:00,119.97,120.07,118.91,119.06,352391.0,112.1761,112.2696,111.185,111.3252,352391.0
2019-09-18 13:30:00,119.04,120.1,118.79,120.03,327259.0,111.3065,112.2977,111.0728,112.2322,327259.0
2019-09-18 14:00:00,120.06,120.17,119.12,120.03,238277.0,112.2603,112.3631,111.3813,112.2322,238277.0
2019-09-18 14:30:00,120.03,120.25,119.67,120.19,308626.0,112.2322,112.4379,111.8956,112.3818,308626.0
2019-09-18 15:00:00,120.18,120.68,120.13,120.52,357592.0,112.3725,112.84,112.3257,112.6904,357592.0
2019-09-18 15:30:00,120.52,120.73,119.74,120.6,923184.0,112.6904,112.8867,111.9611,112.7652,923184.0
2019-09-19 09:30:00,119.89,121.25,119.64,120.95,250132.0,112.1013,113.373,111.8675,113.0924,250132.0
2019-09-19 10:00:00,120.98,121.85,120.54,121.6,216809.0,113.1205,113.934,112.7091,113.7002,216809.0
2019-09-19 10:30:00,121.67,122.91,121.48,122.4,232063.0,113.7657,114.9251,113.588,114.4482,232063.0
2019-09-19 11:00:00,122.44,122.66,122.2,122.44,156962.0,114.4856,114.6914,114.2612,114.4856,156962.0
2019-09-19 11:30:00,122.44,122.77,122.31,122.58,148496.0,114.4856,114.7942,114.3641,114.6165,148496.0
2019-09-19 12:00:00,122.58,122.71,121.95,121.98,126642.0,114.6165,114.7381,114.0275,114.0555,126642.0
2019-09-19 12:30:00,121.96,122.6,121.88,122.32,90304.0,114.0368,114.6352,113.962,114.3734,90304.0
2019-09-19 13:00:00,122.28,122.55,122.09,122.34,82087.0,114.336,114.5885,114.1584,114.3921,82087.0
2019-09-19 13:30:00,122.36,122.36,121.75,122.0,138287.0,114.4108,114.4108,113.8405,114.0742,138287.0
2019-09-19 14:00:00,122.03,122.52,121.9,122.48,111015.0,114.1023,114.5604,113.9807,114.523,111015.0
2019-09-19 14:30:00,122.49,122.84,122.21,122.52,142096.0,114.5324,114.8597,114.2706,114.5604,142096.0
2019-09-19 15:00:00,122.54,122.81,122.33,122.59,188289.0,114.5791,114.8316,114.3828,114.6259,188289.0
2019-09-19 15:30:00,122.58,122.7,121.51,121.79,518702.0,114.6165,114.7288,113.6161,113.8779,518702.0
2019-09-20 09:30:00,122.07,122.39,120.92,120.92,230125.0,114.1397,114.4389,113.0644,113.0644,230125.0
2019-09-20 10:00:00,120.96,121.33,120.3,120.33,176145.0,113.1018,113.4478,112.4847,112.5127,176145.0
2019-09-20 10:30:00,120.41,120.72,119.94,120.25,147005.0,112.5875,112.8774,112.1481,112.4379,147005.0
2019-09-20 11:00:00,120.19,120.54,119.8,119.93,160728.0,112.3818,112.7091,112.0172,112.1387,160728.0
2019-09-20 11:30:00,119.93,120.22,119.6,120.09,119634.0,112.1387,112.4099,111.8301,112.2883,119634.0
2019-09-20 12:00:00,120.12,120.21,119.57,119.66,142515.0,112.3164,112.4005,111.8021,111.8862,142515.0
2019-09-20 12:30:00,119.64,120.06,119.31,119.79,172946.0,111.8675,112.2603,111.559,112.0078,172946.0
2019-09-20 13:00:00,119.74,119.9,119.0,119.22,217397.0,111.9611,112.1107,111.2691,111.4748,217397.0
2019-09-20 13:30:00,119.22,119.63,118.97,119.63,157194.0,111.4748,111.8582,111.2411,111.8582,157194.0
2019-09-20 14:00:00,119.67,119.74,118.84,119.59,290309.0,111.8956,111.9611,111.1195,111.8208,290309.0
2019-09-20 14:30:00,119.6,120.13,119.44,119.78,310649.0,111.8301,112.3257,111.6805,111.9985,310649.0
2019-09-20 15:00:00,119.83,120.62,119.75,120.51,395049.0,112.0452,112.7839,111.9704,112.681,395049.0
2019-09-20 15:30:00,120.51,121.34,120.33,121.34,1274805.0,112.681,113.4571,112.5127,113.4571,1274805.0
2019-09-23 09:30:00,120.88,121.76,120.0,120.39,254242.0,113.027,113.8498,112.2042,112.5688,254242.0
2019-09-23 10:00:00,120.37,120.74,120.02,120.48,88528.0,112.5501,112.8961,112.2229,112.653,88528.0
2019-09-23 10:30:00,120.43,120.61,119.87,119.95,64295.0,112.6062,112.7745,112.0826,112.1574,64295.0
2019-09-23 11:00:00,119.97,120.19,119.38,119.95,151373.0,112.1761,112.3818,111.6244,112.1574,151373.0
2019-09-23 11:30:00,119.98,119.99,119.43,119.6,60649.0,112.1855,112.1948,111.6712,111.8301,60649.0
2019-09-23 12:00:00,119.56,120.06,119.38,119.88,75203.0,111.7927,112.2603,111.6244,112.092,75203.0
2019-09-23 12:30:00,119.84,120.04,119.75,120.03,39211.0,112.0546,112.2416,111.9704,112.2322,39211.0
2019-09-23 13:00:00,120.05,120.47,119.99,120.3,53146.0,112.2509,112.6436,112.1948,112.4847,53146.0
2019-09-23 13:30:00,120.28,120.64,120.2,120.47,37545.0,112.466,112.8026,112.3912,112.6436,37545.0
2019-09-23 14:00:00,120.47,120.79,120.25,120.43,97152.0,112.6436,112.9428,112.4379,112.6062,97152.0
2019-09-23 14:30:00,120.4,120.41,119.65,119.67,130298.0,112.5782,112.5875,111.8769,111.8956,130298.0
2019-09-23 15:00:00,119.67,120.21,119.67,119.91,102183.0,111.8956,112.4005,111.8956,112.12,102183.0
2019-09-23 15:30:00,119.9,119.93,119.2,119.32,384305.0,112.1107,112.1387,111.4561,111.5683,384305.0
2019-09-24 09:30:00,119.57,120.47,119.53,119.71,71464.0,111.8021,112.6436,111.7647,111.933,71464.0
2019-09-24 10:00:00,119.67,119.83,119.39,119.47,76681.0,111.8956,112.0452,111.6338,111.7086,76681.0
2019-09-24 10:30:00,119.4,119.86,119.4,119.53,50185.0,111.6431,112.0733,111.6431,111.7647,50185.0
2019-09-24 11:00:00,119.48,119.54,118.93,119.09,69873.0,111.7179,111.774,111.2037,111.3533,69873.0
2019-09-24 11:30:00,119.07,119.09,118.48,118.63,108956.0,111.3346,111.3533,110.7829,110.9232,108956.0
2019-09-24 12:00:00,118.61,119.19,117.81,117.98,70667.0,110.9045,111.4468,110.1564,110.3154,70667.0
2019-09-24 12:30:00,117.98,118.19,117.26,117.41,65882.0,110.3154,110.5117,109.6422,109.7824,65882.0
2019-09-24 13:00:00,117.41,118.06,117.41,117.7,52194.0,109.7824,110.3902,109.7824,110.0536,52194.0
2019-09-24 13:30:00,117.64,117.87,117.43,117.65,45258.0,109.9975,110.2125,109.8011,110.0068,45258.0
2019-09-24 14:00:00,117.63,118.74,117.54,118.68,84281.0,109.9881,111.026,109.904,110.9699,84281.0
2019-09-24 14:30:00,118.66,118.74,118.07,118.48,100740.0,110.9512,111.026,110.3995,110.7829,100740.0
2019-09-24 15:00:00,118.46,118.72,117.99,118.19,74561.0,110.7642,111.0073,110.3247,110.5117,74561.0
2019-09-24 15:30:00,118.14,118.95,117.97,118.7,232838.0,110.465,111.2224,110.306,110.9886,232838.0
2019-09-25 09:30:00,118.47,119.0,117.55,117.61,93118.0,110.7736,111.2691,109.9133,109.9694,93118.0
2019-09-25 10:00:00,117.65,118.29,117.05,118.26,99977.0,110.0068,110.6053,109.4458,110.5772,99977.0
2019-09-25 10:30:00,118.24,119.19,118.24,118.94,70486.0,110.5585,111.4468,110.5585,111.213,70486.0
2019-09-25 11:00:00,118.94,119.36,118.78,119.05,45212.0,111.213,111.6057,111.0634,111.3159,45212.0
2019-09-25 11:30:00,119.04,119.5,118.83,119.49,38301.0,111.3065,111.7366,111.1102,111.7273,38301.0
2019-09-25 12:00:00,119.54,119.66,119.06,119.34,37456.0,111.774,111.8862,111.3252,111.587,37456.0
2019-09-25 12:30:00,119.38,119.83,119.38,119.72,100447.0,111.6244,112.0452,111.6244,111.9423,100447.0
2019-09-25 13:00:00,119.74,120.04,119.59,119.94,43919.0,111.9611,112.2416,111.8208,112.1481,43919.0
2019-09-25 13:30:00,119.92,120.15,119.9,120.02,44937.0,112.1294,112.3444,112.1107,112.2229,44937.0
2019-09-25 14:00:00,120.02,120.85,120.02,120.74,98579.0,112.2229,112.9989,112.2229,112.8961,98579.0
2019-09-25 14:30:00,120.7,121.15,120.63,120.83,67511.0,112.8587,113.2794,112.7932,112.9802,67511.0
2019-09-25 15:00:00,120.8,121.4,120.7,121.23,103298.0,112.9522,113.5132,112.8587,113.3543,103298.0
2019-09-25 15:30:00,121.22,121.79,121.15,121.51,175300.0,113.3449,113.8779,113.2794,113.6161,175300.0
2019-09-26 09:30:00,121.52,121.8,120.12,121.15,106523.0,113.6254,113.8872,112.3164,113.2794,106523.0
2019-09-26 10:00:00,121.16,122.11,121.06,121.71,57404.0,113.2888,114.1771,113.1953,113.8031,57404.0
2019-09-26 10:30:00,121.69,122.28,121.37,122.26,54859.0,113.7844,114.336,113.4852,114.3173,54859.0
2019-09-26 11:00:00,122.22,122.75,121.7,122.67,83200.0,114.2799,114.7755,113.7937,114.7007,83200.0
2019-09-26 11:30:00,122.72,123.13,122.53,123.06,104427.0,114.7475,115.1308,114.5698,115.0654,104427.0
2019-09-26 12:00:00,123.05,123.28,122.7,123.0,88886.0,115.056,115.2711,114.7288,115.0093,88886.0
2019-09-26 12:30:00,123.0,123.26,122.81,123.15,42467.0,115.0093,115.2524,114.8316,115.1495,42467.0
2019-09-26 13:00:00,123.21,123.33,122.95,123.23,48283.0,115.2056,115.3178,114.9625,115.2243,48283.0
2019-09-26 13:30:00,123.27,123.85,123.27,123.82,86359.0,115.2617,115.804,115.2617,115.776,86359.0
2019-09-26 14:00:00,123.84,124.34,123.84,124.15,70769.0,115.7947,116.2622,115.7947,116.0846,70769.0
2019-09-26 14:30:00,124.16,124.29,123.78,123.8,103593.0,116.0939,116.2155,115.7386,115.7573,103593.0
2019-09-26 15:00:00,123.8,124.01,123.36,123.49,109779.0,115.7573,115.9536,115.3459,115.4674,109779.0
2019-09-26 15:30:00,123.51,123.73,123.26,123.44,242105.0,115.4861,115.6918,115.2524,115.4207,242105.0
2019-09-27 09:30:00,123.05,123.61,122.92,123.49,59154.0,115.056,115.5796,114.9345,115.4674,59154.0
2019-09-27 10:00:00,123.42,123.43,123.04,123.29,46677.0,115.402,115.4113,115.0467,115.2804,46677.0
2019-09-27 10:30:00,123.33,123.82,123.17,123.76,75207.0,115.3178,115.776,115.1682,115.7199,75207.0
2019-09-27 11:00:00,123.76,123.99,123.51,123.93,153998.0,115.7199,115.9349,115.4861,115.8788,153998.0
2019-09-27 11:30:00,123.94,124.08,122.74,123.11,61477.0,115.8882,116.0191,114.7662,115.1121,61477.0
2019-09-27 12:00:00,123.03,123.03,122.3,122.38,44612.0,115.0373,115.0373,114.3547,114.4295,44612.0
2019-09-27 12:30:00,122.33,122.48,121.45,121.5,37195.0,114.3828,114.523,113.56,113.6067,37195.0
2019-09-27 13:00:00,121.51,121.9,121.49,121.71,34026.0,113.6161,113.9807,113.5974,113.8031,34026.0
2019-09-27 13:30:00,121.68,122.16,121.62,121.94,56500.0,113.775,114.2238,113.7189,114.0181,56500.0
2019-09-27 14:00:00,121.97,122.02,121.71,121.74,81606.0,114.0462,114.0929,113.8031,113.8311,81606.0
2019-09-27 14:30:00,121.73,121.86,121.02,121.06,80030.0,113.8218,113.9433,113.1579,113.1953,80030.0
2019-09-27 15:00:00,121.09,121.33,120.94,121.22,58083.0,113.2233,113.4478,113.0831,113.3449,58083.0
2019-09-27 15:30:00,121.2,121.88,121.2,121.86,165995.0,113.3262,113.962,113.3262,113.9433,165995.0
2019-09-30 09:30:00,122.57,123.52,122.17,123.32,83542.0,114.6072,115.4955,114.2332,115.3085,83542.0
2019-09-30 10:00:00,123.24,123.24,121.91,121.91,80836.0,115.2337,115.2337,113.9901,113.9901,80836.0
2019-09-30 10:30:00,122.01,122.35,121.88,122.34,47606.0,114.0836,114.4015,113.962,114.3921,47606.0
2019-09-30 11:00:00,122.34,122.41,121.91,122.12,49007.0,114.3921,114.4576,113.9901,114.1864,49007.0
2019-09-30 11:30:00,122.15,122.27,121.65,121.81,47763.0,114.2145,114.3267,113.747,113.8966,47763.0
2019-09-30 12:00:00,121.85,122.61,121.83,122.6,28498.0,113.934,114.6446,113.9153,114.6352,28498.0
2019-09-30 12:30:00,122.63,122.66,122.32,122.32,30154.0,114.6633,114.6914,114.3734,114.3734,30154.0
2019-09-30 13:00:00,122.31,122.78,122.31,122.68,30587.0,114.3641,114.8036,114.3641,114.7101,30587.0
2019-09-30 13:30:00,122.61,123.11,122.49,123.01,38816.0,114.6446,115.1121,114.5324,115.0186,38816.0
2019-09-30 14:00:00,123.04,123.12,122.88,122.95,31266.0,115.0467,115.1215,114.8971,114.9625,31266.0
2019-09-30 14:30:00,122.93,123.11,122.87,122.9,42347.0,114.9438,115.1121,114.8877,114.9158,42347.0
2019-09-30 15:00:00,122.9,123.29,122.86,123.19,62974.0,114.9158,115.2804,114.8784,115.1869,62974.0
2019-09-30 15:30:00,123.2,123.43,123.11,123.24,175904.0,115.1963,115.4113,115.1121,115.2337,175904.0
2019-10-01 09:30:00,123.43,124.49,123.07,124.49,90253.0,115.4113,116.4025,115.0747,116.4025,90253.0
2019-10-01 10:00:00,124.47,124.52,123.36,123.61,88727.0,116.3838,116.4305,115.3459,115.5796,88727.0
2019-10-01 10:30:00,123.71,123.82,122.55,122.55,67098.0,115.6731,115.776,114.5885,114.5885,67098.0
2019-10-01 11:00:00,122.52,123.01,121.88,122.73,83802.0,114.5604,115.0186,113.962,114.7568,83802.0
2019-10-01 11:30:00,122.79,122.79,122.16,122.47,58439.0,114.8129,114.8129,114.2238,114.5137,58439.0
2019-10-01 12:00:00,122.47,122.54,121.79,121.92,37877.0,114.5137,114.5791,113.8779,113.9994,37877.0
2019-10-01 12:30:00,121.91,122.08,121.7,121.78,24238.0,113.9901,114.149,113.7937,113.8685,24238.0
2019-10-01 13:00:00,121.78,121.89,121.42,121.66,30594.0,113.8685,113.9714,113.5319,113.7563,30594.0
2019-10-01 13:30:00,121.64,121.86,121.44,121.62,79008.0,113.7376,113.9433,113.5506,113.7189,79008.0
2019-10-01 14:00:00,121.61,122.15,121.45,121.99,70621.0,113.7096,114.2145,113.56,114.0649,70621.0
2019-10-01 14:30:00,122.02,122.18,121.74,121.75,38670.0,114.0929,114.2425,113.8311,113.8405,38670.0
2019-10-01 15:00:00,121.78,121.9,121.56,121.79,49848.0,113.8685,113.9807,113.6628,113.8779,49848.0
2019-10-01 15:30:00,121.77,121.77,121.1,121.12,168828.0,113.8592,113.8592,113.2327,113.2514,168828.0
2019-10-02 09:30:00,121.29,121.3,119.37,119.59,69289.0,113.4104,113.4197,111.6151,111.8208,69289.0
2019-10-02 10:00:00,119.57,120.1,118.89,119.69,36735.0,111.8021,112.2977,111.1663,111.9143,36735.0
2019-10-02 10:30:00,119.59,119.69,118.93,119.64,55424.0,111.8208,111.9143,111.2037,111.8675,55424.0
2019-10-02 11:00:00,119.62,120.22,119.57,119.57,39486.0,111.8488,112.4099,111.8021,111.8021,39486.0
2019-10-02 11:30:00,119.59,120.35,119.42,120.29,50068.0,111.8208,112.5314,111.6618,112.4753,50068.0
2019-10-02 12:00:00,120.26,120.31,119.7,119.72,43739.0,112.4473,112.494,111.9236,111.9423,43739.0
2019-10-02 12:30:00,119.7,119.84,119.38,119.38,33204.0,111.9236,112.0546,111.6244,111.6244,33204.0
2019-10-02 13:00:00,119.39,119.88,119.26,119.38,31538.0,111.6338,112.092,111.5122,111.6244,31538.0
2019-10-02 13:30:00,119.28,119.37,118.93,119.09,25381.0,111.5309,111.6151,111.2037,111.3533,25381.0
2019-10-02 14:00:00,119.09,119.88,118.99,119.66,28150.0,111.3533,112.092,111.2598,111.8862,28150.0
2019-10-02 14:30:00,119.68,119.88,119.51,119.62,31262.0,111.9049,112.092,111.746,111.8488,31262.0
2019-10-02 15:00:00,119.65,120.17,119.44,120.0,65318.0,111.8769,112.3631,111.6805,112.2042,65318.0
2019-10-02 15:30:00,119.96,120.08,119.57,119.79,135872.0,112.1668,112.279,111.8021,112.0078,135872.0
2019-10-03 09:30:00,119.46,120.78,119.2,120.04,63325.0,111.6992,112.9335,111.4561,112.2416,63325.0
2019-10-03 10:00:00,120.03,120.08,117.65,118.58,76512.0,112.2322,112.279,110.0068,110.8764,76512.0
2019-10-03 10:30:00,118.58,118.62,117.55,118.07,46539.0,110.8764,110.9138,109.9133,110.3995,46539.0
2019-10-03 11:00:00,117.99,119.07,117.98,118.42,65332.0,110.3247,111.3346,110.3154,110.7268,65332.0
2019-10-03 11:30:00,118.37,118.5,118.08,118.14,41162.0,110.6801,110.8016,110.4089,110.465,41162.0
2019-10-03 12:00:00,118.19,118.35,117.83,118.24,32849.0,110.5117,110.6614,110.1751,110.5585,32849.0
2019-10-03 12:30:00,118.27,119.14,118.21,118.87,40813.0,110.5865,111.4,110.5304,111.1476,40813.0
2019-10-03 13:00:00,118.86,119.02,118.43,118.53,31257.0,111.1382,111.2878,110.7362,110.8297,31257.0
2019-10-03 13:30:00,118.56,119.08,118.51,118.83,30152.0,110.8577,111.3439,110.811,111.1102,30152.0
2019-10-03 14:00:00,118.91,119.48,118.77,119.3,32514.0,111.185,111.7179,111.0541,111.5496,32514.0
2019-10-03 14:30:00,119.3,119.34,119.1,119.24,37081.0,111.5496,111.587,111.3626,111.4935,37081.0
2019-10-03 15:00:00,119.24,119.42,119.1,119.28,58020.0,111.4935,111.6618,111.3626,111.5309,58020.0
2019-10-03 15:30:00,119.28,119.71,119.03,119.68,171219.0,111.5309,111.933,111.2972,111.9049,171219.0
2019-10-04 09:30:00,120.01,120.62,119.84,120.62,33307.0,112.2135,112.7839,112.0546,112.7839,33307.0
2019-10-04 10:00:00,120.56,121.36,120.56,121.05,117613.0,112.7278,113.4758,112.7278,113.1859,117613.0
2019-10-04 10:30:00,121.06,121.49,120.88,121.34,68668.0,113.1953,113.5974,113.027,113.4571,68668.0
2019-10-04 11:00:00,121.31,121.39,120.99,121.2,28199.0,113.4291,113.5039,113.1298,113.3262,28199.0
2019-10-04 11:30:00,121.23,121.55,121.22,121.39,40958.0,113.3543,113.6535,113.3449,113.5039,40958.0
2019-10-04 12:00:00,121.36,121.43,121.11,121.34,175731.0,113.4758,113.5413,113.242,113.4571,175731.0
2019-10-04 12:30:00,121.3,121.62,121.28,121.28,26061.0,113.4197,113.7189,113.401,113.401,26061.0
2019-10-04 13:00:00,121.27,121.53,121.13,121.52,26373.0,113.3917,113.6348,113.2607,113.6254,26373.0
2019-10-04 13:30:00,121.55,121.61,121.2,121.41,55059.0,113.6535,113.7096,113.3262,113.5226,55059.0
2019-10-04 14:00:00,121.48,121.9,121.4,121.64,258366.0,113.588,113.9807,113.5132,113.7376,258366.0
2019-10-04 14:30:00,121.63,121.96,121.63,121.73,23915.0,113.7283,114.0368,113.7283,113.8218,23915.0
2019-10-04 15:00:00,121.76,122.08,121.71,122.0,51108.0,113.8498,114.149,113.8031,114.0742,51108.0
2019-10-04 15:30:00,122.03,122.61,121.99,122.4,83950.0,114.1023,114.6446,114.0649,114.4482,83950.0
2019-10-07 09:30:00,122.34,122.34,121.05,121.37,23148.0,114.3921,114.3921,113.1859,113.4852,23148.0
2019-10-07 10:00:00,121.4,121.88,121.26,121.69,27957.0,113.5132,113.962,113.3823,113.7844,27957.0
2019-10-07 10:30:00,121.66,121.98,121.5,121.93,18461.0,113.7563,114.0555,113.6067,114.0088,18461.0
2019-10-07 11:00:00,121.94,122.71,121.94,122.47,51619.0,114.0181,114.7381,114.0181,114.5137,51619.0
2019-10-07 11:30:00,122.41,122.87,122.35,122.84,22303.0,114.4576,114.8877,114.4015,114.8597,22303.0
2019-10-07 12:00:00,122.89,123.19,122.82,122.86,46684.0,114.9064,115.1869,114.841,114.8784,46684.0
2019-10-07 12:30:00,122.83,123.52,122.81,123.34,61333.0,114.8503,115.4955,114.8316,115.3272,61333.0
2019-10-07 13:00:00,123.31,123.51,123.0,123.14,24023.0,115.2991,115.4861,115.0093,115.1402,24023.0
2019-10-07 13:30:00,123.14,124.11,123.13,124.01,62736.0,115.1402,116.0472,115.1308,115.9536,62736.0
2019-10-07 14:00:00,124.05,124.06,123.53,123.71,27749.0,115.991,116.0004,115.5048,115.6731,27749.0
2019-10-07 14:30:00,123.72,123.72,123.02,123.22,35837.0,115.6825,115.6825,115.028,115.215,35837.0
2019-10-07 15:00:00,123.2,123.46,123.12,123.39,33392.0,115.1963,115.4394,115.1215,115.3739,33392.0
2019-10-07 15:30:00,123.4,123.42,122.98,123.12,120657.0,115.3833,115.402,114.9906,115.1215,120657.0
2019-10-08 09:30:00,121.93,122.41,121.44,122.09,137005.0,114.0088,114.4576,113.5506,114.1584,137005.0
2019-10-08 10:00:00,121.98,122.53,121.71,122.23,74985.0,114.0555,114.5698,113.8031,114.2893,74985.0
2019-10-08 10:30:00,122.21,123.07,122.19,122.98,56951.0,114.2706,115.0747,114.2519,114.9906,56951.0
2019-10-08 11:00:00,123.02,123.04,122.59,122.86,62399.0,115.028,115.0467,114.6259,114.8784,62399.0
2019-10-08 11:30:00,122.86,123.09,122.72,123.0,44673.0,114.8784,115.0934,114.7475,115.0093,44673.0
2019-10-08 12:00:00,123.05,123.34,122.76,123.23,41449.0,115.056,115.3272,114.7849,115.2243,41449.0
2019-10-08 12:30:00,123.22,123.91,123.13,123.36,69276.0,115.215,115.8601,115.1308,115.3459,69276.0
2019-10-08 13:00:00,123.32,123.5,123.04,123.5,29330.0,115.3085,115.4768,115.0467,115.4768,29330.0
2019-10-08 13:30:00,123.5,123.73,123.25,123.4,32130.0,115.4768,115.6918,115.243,115.3833,32130.0
2019-10-08 14:00:00,123.43,123.48,123.17,123.43,42524.0,115.4113,115.4581,115.1682,115.4113,42524.0
2019-10-08 14:30:00,123.46,124.06,123.08,123.2,56873.0,115.4394,116.0004,115.0841,115.1963,56873.0
2019-10-08 15:00:00,123.27,123.54,122.93,123.0,79776.0,115.2617,115.5142,114.9438,115.0093,79776.0
2019-10-08 15:30:00,123.01,123.15,122.86,122.98,337298.0,115.0186,115.1495,114.8784,114.9906,337298.0
2019-10-09 09:30:00,123.97,123.97,122.82,123.01,58406.0,115.9162,115.9162,114.841,115.0186,58406.0
2019-10-09 10:00:00,122.99,123.06,122.25,122.4,68267.0,114.9999,115.0654,114.308,114.4482,68267.0
2019-10-09 10:30:00,122.38,122.78,121.64,121.7,89772.0,114.4295,114.8036,113.7376,113.7937,89772.0
2019-10-09 11:00:00,121.7,121.79,120.92,120.92,39289.0,113.7937,113.8779,113.0644,113.0644,39289.0
2019-10-09 11:30:00,120.97,121.72,120.93,121.61,50258.0,113.1111,113.8124,113.0737,113.7096,50258.0
2019-10-09 12:00:00,121.67,121.84,121.43,121.62,52736.0,113.7657,113.9246,113.5413,113.7189,52736.0
2019-10-09 12:30:00,121.62,121.84,121.44,121.73,31687.0,113.7189,113.9246,113.5506,113.8218,31687.0
2019-10-09 13:00:00,121.76,121.95,121.56,121.8,34999.0,113.8498,114.0275,113.6628,113.8872,34999.0
2019-10-09 13:30:00,121.82,122.02,121.7,121.97,39288.0,113.9059,114.0929,113.7937,114.0462,39288.0
2019-10-09 14:00:00,121.97,122.26,121.88,122.0,59299.0,114.0462,114.3173,113.962,114.0742,59299.0
2019-10-09 14:30:00,122.02,122.2,121.94,122.08,52225.0,114.0929,114.2612,114.0181,114.149,52225.0
2019-10-09 15:00:00,122.1,122.18,121.99,122.05,45200.0,114.1677,114.2425,114.0649,114.121,45200.0
2019-10-09 15:30:00,122.04,122.1,121.58,121.8,282609.0,114.1116,114.1677,113.6815,113.8872,282609.0
2019-10-10 09:30:00,121.34,122.17,120.99,122.09,57953.0,113.4571,114.2332,113.1298,114.1584,57953.0
2019-10-10 10:00:00,122.05,122.11,121.47,121.47,40606.0,114.121,114.1771,113.5787,113.5787,40606.0
2019-10-10 10:30:00,121.55,122.02,121.46,121.98,76661.0,113.6535,114.0929,113.5693,114.0555,76661.0
2019-10-10 11:00:00,121.97,122.85,121.94,122.52,150982.0,114.0462,114.869,114.0181,114.5604,150982.0
2019-10-10 11:30:00,122.48,122.67,122.39,122.53,53250.0,114.523,114.7007,114.4389,114.5698,53250.0
2019-10-10 12:00:00,122.51,122.62,122.0,122.58,40415.0,114.5511,114.654,114.0742,114.6165,40415.0
2019-10-10 12:30:00,122.58,122.61,122.26,122.6,39879.0,114.6165,114.6446,114.3173,114.6352,39879.0
2019-10-10 13:00:00,122.57,122.61,122.07,122.07,23607.0,114.6072,114.6446,114.1397,114.1397,23607.0
2019-10-10 13:30:00,122.0,122.34,121.78,122.24,27749.0,114.0742,114.3921,113.8685,114.2986,27749.0
2019-10-10 14:00:00,122.22,122.22,121.64,122.18,39074.0,114.2799,114.2799,113.7376,114.2425,39074.0
2019-10-10 14:30:00,122.21,122.31,121.98,122.25,42001.0,114.2706,114.3641,114.0555,114.308,42001.0
2019-10-10 15:00:00,122.23,122.41,122.17,122.41,42630.0,114.2893,114.4576,114.2332,114.4576,42630.0
2019-10-10 15:30:00,122.45,122.59,122.06,122.54,170642.0,114.495,114.6259,114.1303,114.5791,170642.0
2019-10-11 09:30:00,123.97,124.08,123.24,124.01,53591.0,115.9162,116.0191,115.2337,115.9536,53591.0
2019-10-11 10:00:00,124.05,124.52,124.03,124.46,35389.0,115.991,116.4305,115.9723,116.3744,35389.0
2019-10-11 10:30:00,124.5,124.89,124.49,124.79,27234.0,116.4118,116.7765,116.4025,116.683,27234.0
2019-10-11 11:00:00,124.81,125.36,124.8,125.36,30064.0,116.7017,117.2159,116.6923,117.2159,30064.0
2019-10-11 11:30:00,125.32,125.41,124.57,124.69,22177.0,117.1785,117.2627,116.4773,116.5895,22177.0
2019-10-11 12:00:00,124.77,124.77,124.54,124.66,10623.0,116.6643,116.6643,116.4492,116.5614,10623.0
2019-10-11 12:30:00,124.73,124.89,124.2,124.89,12335.0,116.6269,116.7765,116.1313,116.7765,12335.0
2019-10-11 13:00:00,124.91,125.28,124.74,125.02,23958.0,116.7952,117.1411,116.6362,116.898,23958.0
2019-10-11 13:30:00,125.06,125.3,125.0,125.06,26916.0,116.9354,117.1598,116.8793,116.9354,26916.0
2019-10-11 14:00:00,125.05,125.14,124.88,125.09,20644.0,116.9261,117.0102,116.7671,116.9635,20644.0
2019-10-11 14:30:00,125.14,125.24,124.95,125.12,28412.0,117.0102,117.1037,116.8326,116.9915,28412.0
2019-10-11 15:00:00,125.06,125.24,124.99,125.11,31246.0,116.9354,117.1037,116.87,116.9822,31246.0
2019-10-11 15:30:00,125.11,125.21,124.22,124.42,190946.0,116.9822,117.0757,116.15,116.337,190946.0
2019-10-14 09:30:00,123.62,124.4,123.2,123.51,47907.0,115.589,116.3183,115.1963,115.4861,47907.0
2019-10-14 10:00:00,123.49,123.95,123.48,123.64,11686.0,115.4674,115.8975,115.4581,115.6077,11686.0
2019-10-14 10:30:00,123.85,124.25,123.75,124.21,12268.0,115.804,116.1781,115.7105,116.1407,12268.0
2019-10-14 11:00:00,124.21,124.29,123.72,123.76,13471.0,116.1407,116.2155,115.6825,115.7199,13471.0
2019-10-14 11:30:00,123.74,124.26,123.74,124.21,12040.0,115.7012,116.1874,115.7012,116.1407,12040.0
2019-10-14 12:00:00,124.21,124.21,123.65,123.73,9512.0,116.1407,116.1407,115.617,115.6918,9512.0
2019-10-14 12:30:00,123.71,123.79,123.49,123.55,10259.0,115.6731,115.7479,115.4674,115.5235,10259.0
2019-10-14 13:00:00,123.55,123.7,123.46,123.61,14542.0,115.5235,115.6638,115.4394,115.5796,14542.0
2019-10-14 13:30:00,123.62,123.78,123.47,123.73,13658.0,115.589,115.7386,115.4487,115.6918,13658.0
2019-10-14 14:00:00,123.75,123.98,123.73,123.86,14775.0,115.7105,115.9256,115.6918,115.8134,14775.0
2019-10-14 14:30:00,123.84,123.85,123.62,123.71,15065.0,115.7947,115.804,115.589,115.6731,15065.0
2019-10-14 15:00:00,123.71,123.81,123.58,123.79,24197.0,115.6731,115.7666,115.5516,115.7479,24197.0
2019-10-14 15:30:00,123.79,123.79,123.28,123.29,88572.0,115.7479,115.7479,115.2711,115.2804,88572.0
2019-10-15 09:30:00,123.33,123.62,123.1,123.45,34092.0,115.3178,115.589,115.1028,115.43,34092.0
2019-10-15 10:00:00,123.42,123.53,123.07,123.4,26997.0,115.402,115.5048,115.0747,115.3833,26997.0
2019-10-15 10:30:00,123.41,123.89,123.31,123.87,31025.0,115.3926,115.8414,115.2991,115.8227,31025.0
2019-10-15 11:00:00,123.92,123.92,123.5,123.6,28481.0,115.8695,115.8695,115.4768,115.5703,28481.0
2019-10-15 11:30:00,123.6,123.74,123.36,123.66,34690.0,115.5703,115.7012,115.3459,115.6264,34690.0
2019-10-15 12:00:00,123.7,123.88,123.68,123.81,28466.0,115.6638,115.8321,115.6451,115.7666,28466.0
2019-10-15 12:30:00,123.81,124.31,123.79,124.28,27923.0,115.7666,116.2342,115.7479,116.2061,27923.0
2019-10-15 13:00:00,124.3,124.34,123.83,123.86,19998.0,116.2248,116.2622,115.7853,115.8134,19998.0
2019-10-15 13:30:00,123.87,123.88,123.75,123.84,23314.0,115.8227,115.8321,115.7105,115.7947,23314.0
2019-10-15 14:00:00,123.84,123.86,123.74,123.77,26555.0,115.7947,115.8134,115.7012,115.7292,26555.0
2019-10-15 14:30:00,123.77,123.78,123.46,123.49,28371.0,115.7292,115.7386,115.4394,115.4674,28371.0
2019-10-15 15:00:00,123.5,123.73,123.0,123.59,38893.0,115.4768,115.6918,115.0093,115.5609,38893.0
2019-10-15 15:30:00,123.59,123.76,123.25,123.35,174175.0,115.5609,115.7199,115.243,115.3365,174175.0
2019-10-16 09:30:00,123.37,124.12,123.01,123.76,38216.0,115.3552,116.0565,115.0186,115.7199,38216.0
2019-10-16 10:00:00,123.81,124.63,123.36,124.5,21699.0,115.7666,116.5334,115.3459,116.4118,21699.0
2019-10-16 10:30:00,124.47,124.86,124.33,124.77,17628.0,116.3838,116.7484,116.2529,116.6643,17628.0
2019-10-16 11:00:00,124.78,124.93,124.09,124.31,31885.0,116.6736,116.8139,116.0285,116.2342,31885.0
2019-10-16 11:30:00,124.27,124.59,124.16,124.27,19284.0,116.1968,116.496,116.0939,116.1968,19284.0
2019-10-16 12:00:00,124.29,124.41,124.02,124.07,24035.0,116.2155,116.3277,115.963,116.0098,24035.0
2019-10-16 12:30:00,124.07,124.21,123.52,123.68,42516.0,116.0098,116.1407,115.4955,115.6451,42516.0
2019-10-16 13:00:00,123.68,124.05,123.68,123.99,17859.0,115.6451,115.991,115.6451,115.9349,17859.0
2019-10-16 13:30:00,123.99,124.06,123.68,123.82,14962.0,115.9349,116.0004,115.6451,115.776,14962.0
2019-10-16 14:00:00,123.83,124.0,123.75,123.79,19507.0,115.7853,115.9443,115.7105,115.7479,19507.0
2019-10-16 14:30:00,123.79,124.08,123.79,123.84,23107.0,115.7479,116.0191,115.7479,115.7947,23107.0
2019-10-16 15:00:00,123.84,123.94,123.55,123.55,38790.0,115.7947,115.8882,115.5235,115.5235,38790.0
2019-10-16 15:30:00,123.55,123.68,123.38,123.66,119242.0,115.5235,115.6451,115.3646,115.6264,119242.0
2019-10-17 09:30:00,123.92,124.75,123.24,123.26,47274.0,115.8695,116.6456,115.2337,115.2524,47274.0
2019-10-17 10:00:00,123.26,123.33,122.78,123.05,30685.0,115.2524,115.3178,114.8036,115.056,30685.0
2019-10-17 10:30:00,123.04,123.23,122.81,123.2,31823.0,115.0467,115.2243,114.8316,115.1963,31823.0
2019-10-17 11:00:00,123.14,123.58,122.96,123.37,21118.0,115.1402,115.5516,114.9719,115.3552,21118.0
2019-10-17 11:30:00,123.3,123.33,122.92,123.19,21876.0,115.2898,115.3178,114.9345,115.1869,21876.0
2019-10-17 12:00:00,123.18,123.96,123.04,123.92,43566.0,115.1776,115.9069,115.0467,115.8695,43566.0
2019-10-17 12:30:00,123.92,124.13,123.44,123.63,57172.0,115.8695,116.0659,115.4207,115.5983,57172.0
2019-10-17 13:00:00,123.68,124.04,123.6,123.86,21370.0,115.6451,115.9817,115.5703,115.8134,21370.0
2019-10-17 13:30:00,123.88,123.91,123.72,123.8,18012.0,115.8321,115.8601,115.6825,115.7573,18012.0
2019-10-17 14:00:00,123.8,123.8,123.59,123.7,14732.0,115.7573,115.7573,115.5609,115.6638,14732.0
2019-10-17 14:30:00,123.7,123.95,123.68,123.93,16637.0,115.6638,115.8975,115.6451,115.8788,16637.0
2019-10-17 15:00:00,123.96,123.97,123.65,123.7,29852.0,115.9069,115.9162,115.617,115.6638,29852.0
2019-10-17 15:30:00,123.7,124.02,123.69,123.96,57070.0,115.6638,115.963,115.6544,115.9069,57070.0
2019-10-18 09:30:00,124.43,125.0,123.83,124.01,112033.0,116.3464,116.8793,115.7853,115.9536,112033.0
2019-10-18 10:00:00,124.0,124.06,123.46,123.77,29968.0,115.9443,116.0004,115.4394,115.7292,29968.0
2019-10-18 10:30:00,123.81,123.87,123.38,123.8,29819.0,115.7666,115.8227,115.3646,115.7573,29819.0
2019-10-18 11:00:00,123.82,124.18,123.68,124.01,23613.0,115.776,116.1126,115.6451,115.9536,23613.0
2019-10-18 11:30:00,124.01,124.09,123.37,123.37,26349.0,115.9536,116.0285,115.3552,115.3552,26349.0
2019-10-18 12:00:00,123.35,123.45,122.7,122.89,26304.0,115.3365,115.43,114.7288,114.9064,26304.0
2019-10-18 12:30:00,122.88,123.21,122.83,123.13,24633.0,114.8971,115.2056,114.8503,115.1308,24633.0
2019-10-18 13:00:00,123.12,123.74,123.12,123.67,16378.0,115.1215,115.7012,115.1215,115.6357,16378.0
2019-10-18 13:30:00,123.68,123.93,123.57,123.76,22906.0,115.6451,115.8788,115.5422,115.7199,22906.0
2019-10-18 14:00:00,123.79,123.85,123.6,123.78,27044.0,115.7479,115.804,115.5703,115.7386,27044.0
2019-10-18 14:30:00,123.76,123.76,123.57,123.66,38189.0,115.7199,115.7199,115.5422,115.6264,38189.0
2019-10-18 15:00:00,123.67,124.15,123.67,124.13,29757.0,115.6357,116.0846,115.6357,116.0659,29757.0
2019-10-18 15:30:00,124.13,124.27,123.89,123.89,79289.0,116.0659,116.1968,115.8414,115.8414,79289.0
2019-10-21 09:30:00,124.36,124.55,123.94,124.19,29427.0,116.2809,116.4586,115.8882,116.122,29427.0
2019-10-21 10:00:00,124.28,124.75,124.28,124.75,24792.0,116.2061,116.6456,116.2061,116.6456,24792.0
2019-10-21 10:30:00,124.84,124.95,124.68,124.72,20261.0,116.7297,116.8326,116.5801,116.6175,20261.0
2019-10-21 11:00:00,124.74,124.88,124.62,124.82,22258.0,116.6362,116.7671,116.524,116.711,22258.0
2019-10-21 11:30:00,124.81,124.86,124.65,124.67,14883.0,116.7017,116.7484,116.5521,116.5708,14883.0
2019-10-21 12:00:00,124.59,125.18,124.56,125.17,24707.0,116.496,117.0476,116.4679,117.0383,24707.0
2019-10-21 12:30:00,125.2,125.22,124.73,124.8,32017.0,117.0663,117.085,116.6269,116.6923,32017.0
2019-10-21 13:00:00,124.75,124.75,124.51,124.65,9456.0,116.6456,116.6456,116.4212,116.5521,9456.0
2019-10-21 13:30:00,124.65,124.66,124.36,124.57,17722.0,116.5521,116.5614,116.2809,116.4773,17722.0
2019-10-21 14:00:00,124.55,124.63,124.45,124.46,13636.0,116.4586,116.5334,116.3651,116.3744,13636.0
2019-10-21 14:30:00,124.47,124.51,124.28,124.51,23570.0,116.3838,116.4212,116.2061,116.4212,23570.0
2019-10-21 15:00:00,124.52,124.68,124.38,124.43,20606.0,116.4305,116.5801,116.2996,116.3464,20606.0
2019-10-21 15:30:00,124.44,124.46,123.93,124.06,90079.0,116.3557,116.3744,115.8788,116.0004,90079.0
2019-10-22 09:30:00,124.89,124.98,124.25,124.42,51289.0,116.7765,116.8606,116.1781,116.337,51289.0
2019-10-22 10:00:00,124.49,124.5,123.96,124.45,46814.0,116.4025,116.4118,115.9069,116.3651,46814.0
2019-10-22 10:30:00,124.5,124.54,124.26,124.38,19869.0,116.4118,116.4492,116.1874,116.2996,19869.0
2019-10-22 11:00:00,124.31,124.35,123.73,123.73,21796.0,116.2342,116.2716,115.6918,115.6918,21796.0
2019-10-22 11:30:00,123.7,124.06,123.38,123.41,25019.0,115.6638,116.0004,115.3646,115.3926,25019.0
2019-10-22 12:00:00,123.42,123.62,123.31,123.46,39063.0,115.402,115.589,115.2991,115.4394,39063.0
2019-10-22 12:30:00,123.43,123.61,123.33,123.48,35529.0,115.4113,115.5796,115.3178,115.4581,35529.0
2019-10-22 13:00:00,123.47,123.49,123.15,123.27,27878.0,115.4487,115.4674,115.1495,115.2617,27878.0
2019-10-22 13:30:00,123.27,123.39,123.02,123.1,24791.0,115.2617,115.3739,115.028,115.1028,24791.0
2019-10-22 14:00:00,123.14,123.64,123.14,123.61,36610.0,115.1402,115.6077,115.1402,115.5796,36610.0
2019-10-22 14:30:00,123.63,123.66,123.02,123.05,33645.0,115.5983,115.6264,115.028,115.056,33645.0
2019-10-22 15:00:00,123.14,123.18,122.67,122.76,48600.0,115.1402,115.1776,114.7007,114.7849,48600.0
2019-10-22 15:30:00,122.76,122.82,122.21,122.41,162364.0,114.7849,114.841,114.2706,114.4576,162364.0
2019-10-23 09:30:00,122.1,123.08,121.75,122.63,32640.0,114.1677,115.0841,113.8405,114.6633,32640.0
2019-10-23 10:00:00,122.74,122.85,122.48,122.56,20184.0,114.7662,114.869,114.523,114.5978,20184.0
2019-10-23 10:30:00,122.56,122.82,122.43,122.69,21771.0,114.5978,114.841,114.4763,114.7194,21771.0
2019-10-23 11:00:00,122.63,122.87,122.54,122.78,39845.0,114.6633,114.8877,114.5791,114.8036,39845.0
2019-10-23 11:30:00,122.8,123.04,122.7,122.89,39947.0,114.8223,115.0467,114.7288,114.9064,39947.0
2019-10-23 12:00:00,122.89,122.91,122.71,122.79,16814.0,114.9064,114.9251,114.7381,114.8129,16814.0
2019-10-23 12:30:00,122.76,122.94,122.7,122.93,30362.0,114.7849,114.9532,114.7288,114.9438,30362.0
2019-10-23 13:00:00,122.92,123.07,122.91,123.05,15053.0,114.9345,115.0747,114.9251,115.056,15053.0
2019-10-23 13:30:00,123.07,123.26,123.05,123.19,18921.0,115.0747,115.2524,115.056,115.1869,18921.0
2019-10-23 14:00:00,123.18,123.18,122.66,122.71,27581.0,115.1776,115.1776,114.6914,114.7381,27581.0
2019-10-23 14:30:00,122.65,122.78,122.45,122.68,23983.0,114.682,114.8036,114.495,114.7101,23983.0
2019-10-23 15:00:00,122.68,122.79,122.5,122.79,35874.0,114.7101,114.8129,114.5417,114.8129,35874.0
2019-10-23 15:30:00,122.77,123.12,122.67,123.06,89633.0,114.7942,115.1215,114.7007,115.0654,89633.0
2019-10-24 09:30:00,124.03,124.52,123.66,124.11,44065.0,115.9723,116.4305,115.6264,116.0472,44065.0
2019-10-24 10:00:00,124.02,124.2,122.94,123.06,33399.0,115.963,116.1313,114.9532,115.0654,33399.0
2019-10-24 10:30:00,123.13,123.47,122.97,123.39,59893.0,115.1308,115.4487,114.9812,115.3739,59893.0
2019-10-24 11:00:00,123.4,124.28,123.38,124.28,53844.0,115.3833,116.2061,115.3646,116.2061,53844.0
2019-10-24 11:30:00,124.28,124.4,124.12,124.22,16908.0,116.2061,116.3183,116.0565,116.15,16908.0
2019-10-24 12:00:00,124.25,124.35,123.56,123.92,16073.0,116.1781,116.2716,115.5329,115.8695,16073.0
2019-10-24 12:30:00,123.86,124.31,123.82,124.13,23252.0,115.8134,116.2342,115.776,116.0659,23252.0
2019-10-24 13:00:00,124.14,124.15,123.94,124.15,16355.0,116.0752,116.0846,115.8882,116.0846,16355.0
2019-10-24 13:30:00,124.17,124.18,123.91,123.96,20258.0,116.1033,116.1126,115.8601,115.9069,20258.0
2019-10-24 14:00:00,123.97,123.98,123.61,123.87,31771.0,115.9162,115.9256,115.5796,115.8227,31771.0
2019-10-24 14:30:00,123.84,124.33,123.81,124.28,32775.0,115.7947,116.2529,115.7666,116.2061,32775.0
2019-10-24 15:00:00,124.25,124.43,124.16,124.42,33047.0,116.1781,116.3464,116.0939,116.337,33047.0
2019-10-24 15:30:00,124.39,124.48,124.27,124.44,72771.0,116.309,116.3931,116.1968,116.3557,72771.0
2019-10-25 09:30:00,123.85,124.52,123.54,123.69,31726.0,115.804,116.4305,115.5142,115.6544,31726.0
2019-10-25 10:00:00,123.73,124.33,123.64,124.33,65841.0,115.6918,116.2529,115.6077,116.2529,65841.0
2019-10-25 10:30:00,124.35,124.43,123.85,124.26,53676.0,116.2716,116.3464,115.804,116.1874,53676.0
2019-10-25 11:00:00,124.31,124.79,124.31,124.67,48200.0,116.2342,116.683,116.2342,116.5708,48200.0
2019-10-25 11:30:00,124.65,124.87,124.52,124.74,20028.0,116.5521,116.7578,116.4305,116.6362,20028.0
2019-10-25 12:00:00,124.78,124.81,124.39,124.55,9799.0,116.6736,116.7017,116.309,116.4586,9799.0
2019-10-25 12:30:00,124.58,124.72,124.46,124.62,20784.0,116.4866,116.6175,116.3744,116.524,20784.0
2019-10-25 13:00:00,124.65,124.73,124.5,124.7,17102.0,116.5521,116.6269,116.4118,116.5988,17102.0
2019-10-25 13:30:00,124.73,124.73,124.55,124.59,11046.0,116.6269,116.6269,116.4586,116.496,11046.0
2019-10-25 14:00:00,124.57,124.59,124.22,124.56,29430.0,116.4773,116.496,116.15,116.4679,29430.0
2019-10-25 14:30:00,124.55,124.74,124.46,124.69,20380.0,116.4586,116.6362,116.3744,116.5895,20380.0
2019-10-25 15:00:00,124.7,124.72,124.5,124.59,28419.0,116.5988,116.6175,116.4118,116.496,28419.0
2019-10-25 15:30:00,124.59,125.06,124.58,124.84,92947.0,116.496,116.9354,116.4866,116.7297,92947.0
2019-10-28 09:30:00,126.08,127.01,125.8,126.21,39491.0,117.8892,118.7588,117.6274,118.0107,39491.0
2019-10-28 10:00:00,126.34,126.74,126.1,126.17,25316.0,118.1323,118.5063,117.9079,117.9733,25316.0
2019-10-28 10:30:00,126.22,126.29,125.77,125.85,20176.0,118.0201,118.0855,117.5993,117.6741,20176.0
2019-10-28 11:00:00,125.88,125.98,125.65,125.81,33338.0,117.7022,117.7957,117.4871,117.6367,33338.0
2019-10-28 11:30:00,125.9,126.16,125.76,126.13,90948.0,117.7209,117.964,117.59,117.9359,90948.0
2019-10-28 12:00:00,126.11,126.58,126.09,126.58,23457.0,117.9172,118.3567,117.8985,118.3567,23457.0
2019-10-28 12:30:00,126.57,126.63,126.22,126.22,20603.0,118.3473,118.4034,118.0201,118.0201,20603.0
2019-10-28 13:00:00,126.23,126.45,126.19,126.36,14163.0,118.0294,118.2351,117.992,118.151,14163.0
2019-10-28 13:30:00,126.36,126.76,126.33,126.65,42050.0,118.151,118.525,118.1229,118.4221,42050.0
2019-10-28 14:00:00,126.67,126.72,126.42,126.43,16234.0,118.4408,118.4876,118.2071,118.2164,16234.0
2019-10-28 14:30:00,126.4,126.43,126.18,126.22,22074.0,118.1884,118.2164,117.9827,118.0201,22074.0
2019-10-28 15:00:00,126.27,126.45,126.23,126.31,24758.0,118.0668,118.2351,118.0294,118.1042,24758.0
2019-10-28 15:30:00,126.28,126.37,125.94,125.99,123690.0,118.0762,118.1603,117.7583,117.805,123690.0
2019-10-29 09:30:00,125.12,126.04,125.11,125.81,37069.0,116.9915,117.8518,116.9822,117.6367,37069.0
2019-10-29 10:00:00,125.94,126.51,125.77,126.39,48470.0,117.7583,118.2912,117.5993,118.179,48470.0
2019-10-29 10:30:00,126.42,127.2,126.33,127.13,39964.0,118.2071,118.9364,118.1229,118.871,39964.0
2019-10-29 11:00:00,127.25,127.25,126.81,127.12,35343.0,118.9832,118.9832,118.5717,118.8616,35343.0
2019-10-29 11:30:00,127.16,127.25,126.46,126.53,45061.0,118.899,118.9832,118.2445,118.3099,45061.0
2019-10-29 12:00:00,126.53,127.17,126.44,127.16,33493.0,118.3099,118.9084,118.2258,118.899,33493.0
2019-10-29 12:30:00,127.16,127.25,127.11,127.12,38249.0,118.899,118.9832,118.8523,118.8616,38249.0
2019-10-29 13:00:00,127.12,127.25,126.7,126.79,30936.0,118.8616,118.9832,118.4689,118.553,30936.0
2019-10-29 13:30:00,126.81,127.01,126.66,127.0,22584.0,118.5717,118.7588,118.4315,118.7494,22584.0
2019-10-29 14:00:00,126.97,127.01,126.64,126.64,49930.0,118.7214,118.7588,118.4128,118.4128,49930.0
2019-10-29 14:30:00,126.65,126.84,126.49,126.54,57459.0,118.4221,118.5998,118.2725,118.3193,57459.0
2019-10-29 15:00:00,126.59,126.7,126.45,126.49,52813.0,118.366,118.4689,118.2351,118.2725,52813.0
2019-10-29 15:30:00,126.48,126.54,126.01,126.2,142423.0,118.2632,118.3193,117.8237,118.0014,142423.0
2019-10-30 09:30:00,126.15,126.33,125.5,125.58,26521.0,117.9546,118.1229,117.3469,117.4217,26521.0
2019-10-30 10:00:00,125.62,125.62,124.91,125.21,125119.0,117.4591,117.4591,116.7952,117.0757,125119.0
2019-10-30 10:30:00,125.17,125.64,125.0,125.61,41337.0,117.0383,117.4778,116.8793,117.4497,41337.0
2019-10-30 11:00:00,125.6,125.82,125.5,125.65,20893.0,117.4404,117.6461,117.3469,117.4871,20893.0
2019-10-30 11:30:00,125.59,125.59,125.33,125.41,23580.0,117.431,117.431,117.1879,117.2627,23580.0
2019-10-30 12:00:00,125.46,125.59,125.42,125.59,15911.0,117.3094,117.431,117.272,117.431,15911.0
2019-10-30 12:30:00,125.59,125.82,125.59,125.76,18459.0,117.431,117.6461,117.431,117.59,18459.0
2019-10-30 13:00:00,125.75,126.03,125.73,125.93,15964.0,117.5806,117.8424,117.5619,117.7489,15964.0
2019-10-30 13:30:00,125.95,126.24,125.91,125.91,27324.0,117.7676,118.0388,117.7302,117.7302,27324.0
2019-10-30 14:00:00,125.96,126.61,125.73,126.38,21116.0,117.777,118.3847,117.5619,118.1697,21116.0
2019-10-30 14:30:00,126.34,127.15,126.01,127.15,66858.0,118.1323,118.8897,117.8237,118.8897,66858.0
2019-10-30 15:00:00,127.12,127.5,126.93,127.49,95642.0,118.8616,119.2169,118.6839,119.2076,95642.0
2019-10-30 15:30:00,127.48,127.51,127.12,127.39,149931.0,119.1982,119.2263,118.8616,119.1141,149931.0
2019-10-31 09:30:00,131.5,132.35,130.0,130.54,165396.0,122.9571,123.7518,121.5545,122.0594,165396.0
2019-10-31 10:00:00,130.47,130.53,128.39,128.93,134599.0,121.994,122.0501,120.0491,120.554,134599.0
2019-10-31 10:30:00,128.94,130.22,128.94,129.95,49671.0,120.5634,121.7602,120.5634,121.5078,49671.0
2019-10-31 11:00:00,129.84,131.09,129.83,130.82,57071.0,121.4049,122.5737,121.3956,122.3212,57071.0
2019-10-31 11:30:00,130.79,130.97,130.11,130.49,79529.0,122.2932,122.4615,121.6574,122.0127,79529.0
2019-10-31 12:00:00,130.48,130.57,128.29,128.35,63078.0,122.0033,122.0875,119.9556,120.0117,63078.0
2019-10-31 12:30:00,128.31,129.49,128.29,129.32,30343.0,119.9743,121.0776,119.9556,120.9187,30343.0
2019-10-31 13:00:00,129.39,129.97,128.97,128.97,52008.0,120.9841,121.5265,120.5914,120.5914,52008.0
2019-10-31 13:30:00,129.0,129.4,128.78,129.33,47913.0,120.6195,120.9935,120.4138,120.928,47913.0
2019-10-31 14:00:00,129.27,129.28,128.07,128.6,76380.0,120.8719,120.8813,119.7499,120.2455,76380.0
2019-10-31 14:30:00,128.58,128.68,127.67,127.68,82137.0,120.2268,120.3203,119.3759,119.3852,82137.0
2019-10-31 15:00:00,127.69,127.83,127.46,127.46,77030.0,119.3946,119.5255,119.1795,119.1795,77030.0
2019-10-31 15:30:00,127.42,128.31,127.42,127.92,256411.0,119.1421,119.9743,119.1421,119.6096,256411.0
2019-11-01 09:30:00,128.96,129.78,128.49,129.54,76789.0,120.5821,121.3488,120.1426,121.1244,76789.0
2019-11-01 10:00:00,129.49,130.32,129.31,130.32,60370.0,121.0776,121.8537,120.9093,121.8537,60370.0
2019-11-01 10:30:00,130.24,130.24,128.47,128.47,46681.0,121.7789,121.7789,120.1239,120.1239,46681.0
2019-11-01 11:00:00,128.52,129.64,128.52,129.59,40793.0,120.1707,121.2179,120.1707,121.1711,40793.0
2019-11-01 11:30:00,129.5,129.5,128.72,129.36,32960.0,121.087,121.087,120.3577,120.9561,32960.0
2019-11-01 12:00:00,129.3,129.82,129.2,129.77,35009.0,120.9,121.3862,120.8065,121.3394,35009.0
2019-11-01 12:30:00,129.76,130.35,129.65,130.19,76409.0,121.3301,121.8818,121.2272,121.7322,76409.0
2019-11-01 13:00:00,130.19,130.81,130.13,130.72,39950.0,121.7322,122.3119,121.6761,122.2277,39950.0
2019-11-01 13:30:00,130.72,131.07,130.4,130.84,47571.0,122.2277,122.555,121.9285,122.3399,47571.0
2019-11-01 14:00:00,130.85,131.07,130.61,130.94,37841.0,122.3493,122.555,122.1249,122.4334,37841.0
2019-11-01 14:30:00,130.94,131.18,130.69,131.09,45207.0,122.4334,122.6578,122.1997,122.5737,45207.0
2019-11-01 15:00:00,131.08,131.2,130.76,131.17,39372.0,122.5643,122.6765,122.2651,122.6485,39372.0
2019-11-01 15:30:00,131.16,131.4,131.03,131.19,149199.0,122.6391,122.8636,122.5176,122.6672,149199.0
2019-11-04 09:30:00,132.34,133.44,131.7,132.39,110272.0,123.7425,124.771,123.1441,123.7892,110272.0
2019-11-04 10:00:00,132.38,133.06,132.04,132.97,48753.0,123.7799,124.4157,123.462,124.3316,48753.0
2019-11-04 10:30:00,132.94,133.21,132.66,132.74,32657.0,124.3035,124.556,124.0417,124.1165,32657.0
2019-11-04 11:00:00,132.77,133.25,132.02,132.11,91234.0,124.1446,124.5934,123.4433,123.5274,91234.0
2019-11-04 11:30:00,132.04,132.27,131.62,131.77,94553.0,123.462,123.677,123.0693,123.2095,94553.0
2019-11-04 12:00:00,131.81,132.25,131.74,131.81,21605.0,123.2469,123.6583,123.1815,123.2469,21605.0
2019-11-04 12:30:00,131.82,132.4,131.82,132.36,21339.0,123.2563,123.7986,123.2563,123.7612,21339.0
2019-11-04 13:00:00,132.4,132.77,132.19,132.47,65113.0,123.7986,124.1446,123.6022,123.864,65113.0
2019-11-04 13:30:00,132.44,132.52,131.98,131.98,33297.0,123.836,123.9108,123.4059,123.4059,33297.0
2019-11-04 14:00:00,132.01,132.24,131.9,132.19,51505.0,123.4339,123.649,123.3311,123.6022,51505.0
2019-11-04 14:30:00,132.18,132.58,131.85,131.89,54037.0,123.5929,123.9669,123.2843,123.3217,54037.0
2019-11-04 15:00:00,131.9,132.11,131.48,131.52,48822.0,123.3311,123.5274,122.9384,122.9758,48822.0
2019-11-04 15:30:00,131.51,131.94,131.41,131.79,131069.0,122.9664,123.3685,122.8729,123.2282,131069.0
2019-11-05 09:30:00,131.99,132.94,131.59,132.77,61788.0,123.4152,124.3035,123.0412,124.1446,61788.0
2019-11-05 10:00:00,132.8,133.23,132.55,132.79,33355.0,124.1726,124.5747,123.9388,124.1633,33355.0
2019-11-05 10:30:00,132.81,133.23,132.34,132.54,35072.0,124.182,124.5747,123.7425,123.9295,35072.0
2019-11-05 11:00:00,132.6,133.85,132.6,133.85,54060.0,123.9856,125.1544,123.9856,125.1544,54060.0
2019-11-05 11:30:00,133.83,134.69,133.77,134.47,65717.0,125.1357,125.9398,125.0796,125.7341,65717.0
2019-11-05 12:00:00,134.42,134.93,134.39,134.66,44507.0,125.6874,126.1642,125.6593,125.9118,44507.0
2019-11-05 12:30:00,134.66,134.99,134.51,134.94,43657.0,125.9118,126.2203,125.7715,126.1736,43657.0
2019-11-05 13:00:00,134.97,135.39,134.96,135.37,40761.0,126.2016,126.5943,126.1923,126.5756,40761.0
2019-11-05 13:30:00,135.37,135.7,135.23,135.64,40456.0,126.5756,126.8842,126.4447,126.8281,40456.0
2019-11-05 14:00:00,135.64,136.1,135.57,135.73,67751.0,126.8281,127.2582,126.7626,126.9123,67751.0
2019-11-05 14:30:00,135.75,135.89,135.56,135.62,37447.0,126.931,127.0619,126.7533,126.8094,37447.0
2019-11-05 15:00:00,135.63,136.2,135.62,136.17,67569.0,126.8188,127.3517,126.8094,127.3237,67569.0
2019-11-05 15:30:00,136.17,136.31,135.68,135.81,142862.0,127.3237,127.4546,126.8655,126.9871,142862.0
2019-11-06 09:30:00,135.2,135.61,132.35,133.41,129714.0,126.4167,126.8001,123.7518,124.743,129714.0
2019-11-06 10:00:00,133.4,133.81,132.89,132.92,58850.0,124.7336,125.117,124.2568,124.2848,58850.0
2019-11-06 10:30:00,133.06,133.92,133.0,133.78,49380.0,124.4157,125.2198,124.3596,125.0889,49380.0
2019-11-06 11:00:00,133.78,134.2,133.31,133.52,46092.0,125.0889,125.4817,124.6495,124.8458,46092.0
2019-11-06 11:30:00,133.52,133.73,133.11,133.46,33546.0,124.8458,125.0422,124.4625,124.7897,33546.0
2019-11-06 12:00:00,133.52,133.65,133.12,133.23,27447.0,124.8458,124.9674,124.4718,124.5747,27447.0
2019-11-06 12:30:00,133.24,133.38,133.13,133.26,27651.0,124.584,124.7149,124.4812,124.6027,27651.0
2019-11-06 13:00:00,133.24,133.6,133.2,133.33,37453.0,124.584,124.9206,124.5466,124.6682,37453.0
2019-11-06 13:30:00,133.33,133.41,132.95,133.07,65905.0,124.6682,124.743,124.3129,124.4251,65905.0
2019-11-06 14:00:00,133.08,133.25,132.93,132.98,34214.0,124.4344,124.5934,124.2942,124.3409,34214.0
2019-11-06 14:30:00,133.0,133.03,132.77,132.84,37684.0,124.3596,124.3877,124.1446,124.21,37684.0
2019-11-06 15:00:00,132.84,132.98,132.76,132.78,41026.0,124.21,124.3409,124.1352,124.1539,41026.0
2019-11-06 15:30:00,132.79,132.98,132.68,132.96,167888.0,124.1633,124.3409,124.0604,124.3222,167888.0
2019-11-07 09:30:00,132.81,133.45,132.41,132.89,114419.0,124.182,124.7804,123.8079,124.2568,114419.0
2019-11-07 10:00:00,132.96,133.65,132.88,133.64,44851.0,124.3222,124.9674,124.2474,124.958,44851.0
2019-11-07 10:30:00,133.64,134.04,133.5,133.97,32209.0,124.958,125.332,124.8271,125.2666,32209.0
2019-11-07 11:00:00,133.97,134.0,133.42,133.47,22352.0,125.2666,125.2946,124.7523,124.7991,22352.0
2019-11-07 11:30:00,133.45,133.51,133.1,133.43,30113.0,124.7804,124.8365,124.4531,124.7617,30113.0
2019-11-07 12:00:00,133.39,133.52,133.15,133.42,25869.0,124.7243,124.8458,124.4999,124.7523,25869.0
2019-11-07 12:30:00,133.42,133.53,133.22,133.51,16728.0,124.7523,124.8552,124.5653,124.8365,16728.0
2019-11-07 13:00:00,133.48,133.51,133.18,133.47,30227.0,124.8084,124.8365,124.5279,124.7991,30227.0
2019-11-07 13:30:00,133.49,133.75,133.42,133.68,39926.0,124.8178,125.0609,124.7523,124.9954,39926.0
2019-11-07 14:00:00,133.65,133.99,133.64,133.95,45241.0,124.9674,125.2853,124.958,125.2479,45241.0
2019-11-07 14:30:00,133.94,133.94,133.27,133.33,38614.0,125.2385,125.2385,124.6121,124.6682,38614.0
2019-11-07 15:00:00,133.33,133.43,132.98,133.04,25231.0,124.6682,124.7617,124.3409,124.397,25231.0
2019-11-07 15:30:00,133.04,133.18,132.71,132.9,133394.0,124.397,124.5279,124.0885,124.2661,133394.0
2019-11-08 09:30:00,132.48,133.53,132.0,132.86,45515.0,123.8734,124.8552,123.4246,124.2287,45515.0
2019-11-08 10:00:00,132.9,133.6,132.8,133.58,35147.0,124.2661,124.9206,124.1726,124.9019,35147.0
2019-11-08 10:30:00,133.57,133.85,133.38,133.52,31057.0,124.8926,125.1544,124.7149,124.8458,31057.0
2019-11-08 11:00:00,133.59,134.1,133.59,134.01,18361.0,124.9113,125.3881,124.9113,125.304,18361.0
2019-11-08 11:30:00,134.02,134.04,133.64,133.87,17852.0,125.3133,125.332,124.958,125.1731,17852.0
2019-11-08 12:00:00,133.9,133.94,133.62,133.68,19867.0,125.2011,125.2385,124.9393,124.9954,19867.0
2019-11-08 12:30:00,133.65,133.88,133.64,133.77,22286.0,124.9674,125.1824,124.958,125.0796,22286.0
2019-11-08 13:00:00,133.79,133.86,133.2,133.28,20225.0,125.0983,125.1637,124.5466,124.6214,20225.0
2019-11-08 13:30:00,133.28,133.37,132.97,133.16,22747.0,124.6214,124.7056,124.3316,124.5092,22747.0
2019-11-08 14:00:00,133.21,133.44,133.18,133.39,13967.0,124.556,124.771,124.5279,124.7243,13967.0
2019-11-08 14:30:00,133.36,133.39,133.09,133.2,26391.0,124.6962,124.7243,124.4438,124.5466,26391.0
2019-11-08 15:00:00,133.2,133.37,133.17,133.2,30904.0,124.5466,124.7056,124.5186,124.5466,30904.0
2019-11-08 15:30:00,133.23,133.54,133.14,133.51,113072.0,124.5747,124.8645,124.4905,124.8365,113072.0
2019-11-11 09:30:00,132.98,133.5,132.6,133.06,52386.0,124.3409,124.8271,123.9856,124.4157,52386.0
2019-11-11 10:00:00,133.12,133.74,132.99,133.25,40308.0,124.4718,125.0515,124.3503,124.5934,40308.0
2019-11-11 10:30:00,133.25,134.11,133.22,133.88,81643.0,124.5934,125.3975,124.5653,125.1824,81643.0
2019-11-11 11:00:00,133.92,134.02,133.78,133.86,32288.0,125.2198,125.3133,125.0889,125.1637,32288.0
2019-11-11 11:30:00,133.88,133.94,133.61,133.62,29003.0,125.1824,125.2385,124.93,124.9393,29003.0
2019-11-11 12:00:00,133.65,133.76,133.56,133.68,33367.0,124.9674,125.0702,124.8832,124.9954,33367.0
2019-11-11 12:30:00,133.7,133.82,133.47,133.62,53601.0,125.0141,125.1263,124.7991,124.9393,53601.0
2019-11-11 13:00:00,133.61,134.24,133.49,134.24,31561.0,124.93,125.5191,124.8178,125.5191,31561.0
2019-11-11 13:30:00,134.29,134.53,133.72,133.96,54617.0,125.5658,125.7902,125.0328,125.2572,54617.0
2019-11-11 14:00:00,133.97,134.02,133.73,133.8,28124.0,125.2666,125.3133,125.0422,125.1076,28124.0
2019-11-11 14:30:00,133.79,133.92,133.49,133.66,33936.0,125.0983,125.2198,124.8178,124.9767,33936.0
2019-11-11 15:00:00,133.64,134.08,133.6,134.03,43010.0,124.958,125.3694,124.9206,125.3227,43010.0
2019-11-11 15:30:00,134.0,134.14,133.84,134.11,79328.0,125.2946,125.4255,125.145,125.3975,79328.0
2019-11-12 09:30:00,133.77,134.26,132.85,134.08,50896.0,125.0796,125.5378,124.2194,125.3694,50896.0
2019-11-12 10:00:00,134.08,134.45,133.93,133.93,52234.0,125.3694,125.7154,125.2292,125.2292,52234.0
2019-11-12 10:30:00,133.95,134.06,133.22,133.22,39219.0,125.2479,125.3507,124.5653,124.5653,39219.0
2019-11-12 11:00:00,133.24,133.27,132.71,132.74,43891.0,124.584,124.6121,124.0885,124.1165,43891.0
2019-11-12 11:30:00,132.72,132.8,132.25,132.33,40111.0,124.0978,124.1726,123.6583,123.7331,40111.0
2019-11-12 12:00:00,132.29,133.01,132.28,132.49,23406.0,123.6957,124.369,123.6864,123.8827,23406.0
2019-11-12 12:30:00,132.53,132.63,132.38,132.57,39076.0,123.9201,124.0136,123.7799,123.9575,39076.0
2019-11-12 13:00:00,132.6,133.21,132.47,133.09,50606.0,123.9856,124.556,123.864,124.4438,50606.0
2019-11-12 13:30:00,133.12,133.77,133.11,133.61,56735.0,124.4718,125.0796,124.4625,124.93,56735.0
2019-11-12 14:00:00,133.58,133.58,133.27,133.27,24105.0,124.9019,124.9019,124.6121,124.6121,24105.0
2019-11-12 14:30:00,133.31,133.5,133.18,133.32,33474.0,124.6495,124.8271,124.5279,124.6588,33474.0
2019-11-12 15:00:00,133.32,133.46,133.26,133.38,41808.0,124.6588,124.7897,124.6027,124.7149,41808.0
2019-11-12 15:30:00,133.38,133.89,133.32,133.86,78776.0,124.7149,125.1918,124.6588,125.1637,78776.0
2019-11-13 09:30:00,133.25,133.67,133.12,133.23,27069.0,124.5934,124.9861,124.4718,124.5747,27069.0
2019-11-13 10:00:00,133.25,133.95,133.19,133.8,118533.0,124.5934,125.2479,124.5373,125.1076,118533.0
2019-11-13 10:30:00,133.89,134.64,133.49,134.64,49158.0,125.1918,125.8931,124.8178,125.8931,49158.0
2019-11-13 11:00:00,134.69,134.87,134.35,134.82,24065.0,125.9398,126.1081,125.6219,126.0614,24065.0
2019-11-13 11:30:00,134.86,134.99,134.69,134.79,25429.0,126.0988,126.2203,125.9398,126.0333,25429.0
2019-11-13 12:00:00,134.77,135.04,134.68,134.99,23122.0,126.0146,126.2671,125.9305,126.2203,23122.0
2019-11-13 12:30:00,134.99,135.25,134.99,135.25,18615.0,126.2203,126.4634,126.2203,126.4634,18615.0
2019-11-13 13:00:00,135.24,135.37,135.15,135.23,20020.0,126.4541,126.5756,126.3699,126.4447,20020.0
2019-11-13 13:30:00,135.2,135.28,134.82,135.02,59530.0,126.4167,126.4915,126.0614,126.2484,59530.0
2019-11-13 14:00:00,135.01,135.27,134.81,135.27,21058.0,126.239,126.4821,126.052,126.4821,21058.0
2019-11-13 14:30:00,135.29,135.54,135.19,135.41,43336.0,126.5008,126.7346,126.4073,126.613,43336.0
2019-11-13 15:00:00,135.43,135.48,135.35,135.46,24776.0,126.6317,126.6785,126.5569,126.6598,24776.0
2019-11-13 15:30:00,135.44,135.57,135.3,135.5,108969.0,126.6411,126.7626,126.5102,126.6972,108969.0
2019-11-14 09:30:00,134.84,135.26,133.11,133.86,72173.0,126.0801,126.4728,124.4625,125.1637,72173.0
2019-11-14 10:00:00,133.8,134.49,133.62,134.15,35651.0,125.1076,125.7528,124.9393,125.4349,35651.0
2019-11-14 10:30:00,134.13,134.15,133.43,133.49,32632.0,125.4162,125.4349,124.7617,124.8178,32632.0
2019-11-14 11:00:00,133.42,134.1,133.36,133.98,78092.0,124.7523,125.3881,124.6962,125.2759,78092.0
2019-11-14 11:30:00,134.0,134.05,133.29,133.32,31442.0,125.2946,125.3414,124.6308,124.6588,31442.0
2019-11-14 12:00:00,133.31,133.37,133.06,133.06,65445.0,124.6495,124.7056,124.4157,124.4157,65445.0
2019-11-14 12:30:00,133.13,133.2,132.93,133.2,58735.0,124.4812,124.5466,124.2942,124.5466,58735.0
2019-11-14 13:00:00,133.21,133.28,133.06,133.07,38095.0,124.556,124.6214,124.4157,124.4251,38095.0
2019-11-14 13:30:00,133.12,133.23,132.55,132.83,37724.0,124.4718,124.5747,123.9388,124.2007,37724.0
2019-11-14 14:00:00,132.81,133.05,132.78,132.94,32332.0,124.182,124.4064,124.1539,124.3035,32332.0
2019-11-14 14:30:00,132.94,133.19,132.85,133.13,71490.0,124.3035,124.5373,124.2194,124.4812,71490.0
2019-11-14 15:00:00,133.16,133.28,132.99,132.99,46981.0,124.5092,124.6214,124.3503,124.3503,46981.0
2019-11-14 15:30:00,133.01,133.04,132.75,132.82,122827.0,124.369,124.397,124.1259,124.1913,122827.0
2019-11-15 09:30:00,134.19,135.23,133.4,135.16,104619.0,125.4723,126.4447,124.7336,126.3793,104619.0
2019-11-15 10:00:00,135.19,135.69,135.08,135.46,94831.0,126.4073,126.8749,126.3045,126.6598,94831.0
2019-11-15 10:30:00,135.47,136.05,135.36,135.88,41987.0,126.6691,127.2115,126.5663,127.0525,41987.0
2019-11-15 11:00:00,135.92,136.03,135.83,135.9,55956.0,127.0899,127.1928,127.0058,127.0712,55956.0
2019-11-15 11:30:00,135.87,136.04,135.81,135.91,42182.0,127.0432,127.2021,126.9871,127.0806,42182.0
2019-11-15 12:00:00,135.88,136.35,135.88,136.24,33756.0,127.0525,127.492,127.0525,127.3891,33756.0
2019-11-15 12:30:00,136.24,136.61,136.24,136.61,28415.0,127.3891,127.7351,127.3891,127.7351,28415.0
2019-11-15 13:00:00,136.59,136.6,135.99,136.01,24228.0,127.7164,127.7257,127.1554,127.1741,24228.0
2019-11-15 13:30:00,136.02,136.04,135.66,135.74,16903.0,127.1834,127.2021,126.8468,126.9216,16903.0
2019-11-15 14:00:00,135.73,136.01,135.68,135.83,41056.0,126.9123,127.1741,126.8655,127.0058,41056.0
2019-11-15 14:30:00,135.84,136.22,135.81,135.98,49589.0,127.0151,127.3704,126.9871,127.146,49589.0
2019-11-15 15:00:00,135.99,136.29,135.99,136.28,32359.0,127.1554,127.4359,127.1554,127.4265,32359.0
2019-11-15 15:30:00,136.29,136.63,136.17,136.55,80385.0,127.4359,127.7538,127.3237,127.679,80385.0
2019-11-18 09:30:00,136.1,136.99,135.71,136.8,35439.0,127.2582,128.0904,126.8936,127.9127,35439.0
2019-11-18 10:00:00,136.77,136.9,136.46,136.9,20504.0,127.8847,128.0062,127.5948,128.0062,20504.0
2019-11-18 10:30:00,136.95,137.42,136.91,137.08,23850.0,128.053,128.4925,128.0156,128.1746,23850.0
2019-11-18 11:00:00,137.11,137.48,136.86,137.48,21135.0,128.2026,128.5486,127.9688,128.5486,21135.0
2019-11-18 11:30:00,137.46,137.71,137.37,137.51,19918.0,128.5299,128.7636,128.4457,128.5766,19918.0
2019-11-18 12:00:00,137.49,137.51,137.26,137.31,17853.0,128.5579,128.5766,128.3429,128.3896,17853.0
2019-11-18 12:30:00,137.3,137.81,137.29,137.74,28580.0,128.3803,128.8571,128.3709,128.7917,28580.0
2019-11-18 13:00:00,137.71,137.86,137.58,137.81,14901.0,128.7636,128.9039,128.6421,128.8571,14901.0
2019-11-18 13:30:00,137.83,137.89,137.72,137.85,21578.0,128.8758,128.9319,128.773,128.8945,21578.0
2019-11-18 14:00:00,137.83,137.9,137.67,137.78,14382.0,128.8758,128.9413,128.7262,128.8291,14382.0
2019-11-18 14:30:00,137.78,137.82,137.7,137.75,18810.0,128.8291,128.8665,128.7543,128.801,18810.0
2019-11-18 15:00:00,137.74,137.76,137.59,137.72,16736.0,128.7917,128.8104,128.6514,128.773,16736.0
2019-11-18 15:30:00,137.74,137.77,137.43,137.64,68642.0,128.7917,128.8197,128.5018,128.6982,68642.0
2019-11-19 09:30:00,138.78,138.78,137.82,137.97,49875.0,129.7641,129.7641,128.8665,129.0067,49875.0
2019-11-19 10:00:00,137.94,138.88,137.9,138.2,27816.0,128.9787,129.8576,128.9413,129.2218,27816.0
2019-11-19 10:30:00,138.25,138.79,138.16,138.36,23273.0,129.2685,129.7735,129.1844,129.3714,23273.0
2019-11-19 11:00:00,138.31,138.59,138.27,138.39,14356.0,129.3246,129.5865,129.2872,129.3994,14356.0
2019-11-19 11:30:00,138.41,138.69,138.22,138.36,13977.0,129.4181,129.68,129.2405,129.3714,13977.0
2019-11-19 12:00:00,138.42,138.42,137.93,138.08,17284.0,129.4275,129.4275,128.9693,129.1096,17284.0
2019-11-19 12:30:00,138.09,138.15,137.9,137.92,14946.0,129.1189,129.175,128.9413,128.96,14946.0
2019-11-19 13:00:00,137.9,137.93,137.55,137.62,24065.0,128.9413,128.9693,128.614,128.6795,24065.0
2019-11-19 13:30:00,137.68,138.01,137.68,137.84,14468.0,128.7356,129.0441,128.7356,128.8852,14468.0
2019-11-19 14:00:00,137.79,138.08,137.69,138.06,22961.0,128.8384,129.1096,128.7449,129.0909,22961.0
2019-11-19 14:30:00,138.05,138.07,137.7,137.76,22730.0,129.0815,129.1002,128.7543,128.8104,22730.0
2019-11-19 15:00:00,137.76,137.9,137.58,137.62,31634.0,128.8104,128.9413,128.6421,128.6795,31634.0
2019-11-19 15:30:00,137.66,137.91,137.58,137.79,81213.0,128.7169,128.9506,128.6421,128.8384,81213.0
2019-11-20 09:30:00,137.35,138.79,137.0,138.74,26235.0,128.427,129.7735,128.0997,129.7267,26235.0
2019-11-20 10:00:00,138.74,138.75,138.27,138.5,16197.0,129.7267,129.7361,129.2872,129.5023,16197.0
2019-11-20 10:30:00,138.49,138.69,138.26,138.37,12300.0,129.493,129.68,129.2779,129.3807,12300.0
2019-11-20 11:00:00,138.34,138.47,137.99,138.01,12354.0,129.3527,129.4742,129.0254,129.0441,12354.0
2019-11-20 11:30:00,137.98,137.98,137.73,137.73,11395.0,129.0161,129.0161,128.7823,128.7823,11395.0
2019-11-20 12:00:00,137.75,137.79,137.49,137.74,11312.0,128.801,128.8384,128.5579,128.7917,11312.0
2019-11-20 12:30:00,137.73,137.95,137.1,137.27,13771.0,128.7823,128.988,128.1933,128.3522,13771.0
2019-11-20 13:00:00,137.22,137.37,136.75,136.85,20632.0,128.3055,128.4457,127.866,127.9595,20632.0
2019-11-20 13:30:00,136.9,137.14,136.7,136.97,20240.0,128.0062,128.2307,127.8192,128.0717,20240.0
2019-11-20 14:00:00,136.98,137.26,136.83,137.26,21119.0,128.081,128.3429,127.9408,128.3429,21119.0
2019-11-20 14:30:00,137.32,137.6,137.32,137.42,11093.0,128.399,128.6608,128.399,128.4925,11093.0
2019-11-20 15:00:00,137.47,137.65,137.34,137.47,16587.0,128.5392,128.7075,128.4177,128.5392,16587.0
2019-11-20 15:30:00,137.45,137.84,137.35,137.72,65357.0,128.5205,128.8852,128.427,128.773,65357.0
2019-11-21 09:30:00,137.6,137.81,136.35,137.03,32666.0,128.6608,128.8571,127.492,128.1278,32666.0
2019-11-21 10:00:00,136.99,137.23,136.49,136.49,15042.0,128.0904,128.3148,127.6229,127.6229,15042.0
2019-11-21 10:30:00,136.56,137.12,136.47,136.68,20519.0,127.6883,128.212,127.6042,127.8005,20519.0
2019-11-21 11:00:00,136.63,136.77,136.56,136.67,25343.0,127.7538,127.8847,127.6883,127.7912,25343.0
2019-11-21 11:30:00,136.67,136.95,136.5,136.64,16821.0,127.7912,128.053,127.6322,127.7631,16821.0
2019-11-21 12:00:00,136.58,136.99,136.54,136.8,20105.0,127.707,128.0904,127.6696,127.9127,20105.0
2019-11-21 12:30:00,136.88,137.15,136.85,137.08,12056.0,127.9875,128.24,127.9595,128.1746,12056.0
2019-11-21 13:00:00,137.1,137.32,137.08,137.2,13310.0,128.1933,128.399,128.1746,128.2868,13310.0
2019-11-21 13:30:00,137.25,137.3,136.85,136.89,19217.0,128.3335,128.3803,127.9595,127.9969,19217.0
2019-11-21 14:00:00,136.92,137.45,136.87,137.45,18786.0,128.0249,128.5205,127.9782,128.5205,18786.0
2019-11-21 14:30:00,137.48,137.73,137.47,137.61,17089.0,128.5486,128.7823,128.5392,128.6701,17089.0
2019-11-21 15:00:00,137.62,137.64,137.34,137.34,19856.0,128.6795,128.6982,128.4177,128.4177,19856.0
2019-11-21 15:30:00,137.33,137.67,137.32,137.59,96966.0,128.4083,128.7262,128.399,128.6514,96966.0
2019-11-22 09:30:00,137.74,137.84,136.8,137.8,31496.0,129.1504,129.2441,128.269,129.2066,31496.0
2019-11-22 10:00:00,137.66,137.77,136.5,136.5,18827.0,129.0754,129.1785,127.9877,127.9877,18827.0
2019-11-22 10:30:00,136.5,136.9,136.35,136.43,20133.0,127.9877,128.3628,127.8471,127.9221,20133.0
2019-11-22 11:00:00,136.37,136.5,136.18,136.44,19734.0,127.8658,127.9877,127.6877,127.9314,19734.0
2019-11-22 11:30:00,136.46,136.73,136.45,136.66,14237.0,127.9502,128.2034,127.9408,128.1377,14237.0
2019-11-22 12:00:00,136.61,136.64,136.41,136.5,15718.0,128.0908,128.119,127.9033,127.9877,15718.0
2019-11-22 12:30:00,136.5,136.58,136.33,136.57,16113.0,127.9877,128.0627,127.8283,128.0533,16113.0
2019-11-22 13:00:00,136.57,136.64,136.48,136.53,47669.0,128.0533,128.119,127.9689,128.0158,47669.0
2019-11-22 13:30:00,136.52,136.8,136.52,136.64,19865.0,128.0065,128.269,128.0065,128.119,19865.0
2019-11-22 14:00:00,136.61,136.62,136.28,136.39,25915.0,128.0908,128.1002,127.7814,127.8846,25915.0
2019-11-22 14:30:00,136.38,136.49,136.26,136.42,29834.0,127.8752,127.9783,127.7627,127.9127,29834.0
2019-11-22 15:00:00,136.43,136.68,136.33,136.56,43812.0,127.9221,128.1565,127.8283,128.044,43812.0
2019-11-22 15:30:00,136.55,136.56,136.38,136.45,55820.0,128.0346,128.044,127.8752,127.9408,55820.0
2019-11-25 09:30:00,137.04,137.65,136.36,137.61,38488.0,128.494,129.066,127.8564,129.0285,38488.0
2019-11-25 10:00:00,137.61,138.43,137.58,138.37,29417.0,129.0285,129.7973,129.0004,129.7411,29417.0
2019-11-25 10:30:00,138.31,138.49,138.1,138.12,24603.0,129.6848,129.8536,129.4879,129.5067,24603.0
2019-11-25 11:00:00,138.15,138.34,137.87,138.22,28936.0,129.5348,129.713,129.2723,129.6004,28936.0
2019-11-25 11:30:00,138.18,138.19,137.95,138.03,18661.0,129.5629,129.5723,129.3473,129.4223,18661.0
2019-11-25 12:00:00,138.05,138.22,137.86,137.94,13668.0,129.441,129.6004,129.2629,129.3379,13668.0
2019-11-25 12:30:00,137.96,138.04,137.72,137.87,15711.0,129.3567,129.4317,129.1316,129.2723,15711.0
2019-11-25 13:00:00,137.85,138.03,137.7,137.75,13578.0,129.2535,129.4223,129.1129,129.1597,13578.0
2019-11-25 13:30:00,137.76,137.82,137.52,137.64,17164.0,129.1691,129.2254,128.9441,129.0566,17164.0
2019-11-25 14:00:00,137.58,137.85,137.5,137.79,22015.0,129.0004,129.2535,128.9253,129.1973,22015.0
2019-11-25 14:30:00,137.8,137.81,137.56,137.75,19156.0,129.2066,129.216,128.9816,129.1597,19156.0
2019-11-25 15:00:00,137.74,138.04,137.72,138.01,23335.0,129.1504,129.4317,129.1316,129.4035,23335.0
2019-11-25 15:30:00,138.0,138.19,137.91,138.02,51949.0,129.3942,129.5723,129.3098,129.4129,51949.0
2019-11-26 09:30:00,137.92,138.38,137.53,138.07,28132.0,129.3191,129.7505,128.9535,129.4598,28132.0
2019-11-26 10:00:00,138.02,138.09,137.56,137.66,47183.0,129.4129,129.4785,128.9816,129.0754,47183.0
2019-11-26 10:30:00,137.68,137.93,137.51,137.64,29789.0,129.0941,129.3285,128.9347,129.0566,29789.0
2019-11-26 11:00:00,137.67,137.75,137.33,137.4,18580.0,129.0847,129.1597,128.7659,128.8316,18580.0
2019-11-26 11:30:00,137.34,137.49,136.91,137.27,45409.0,128.7753,128.916,128.3721,128.7097,45409.0
2019-11-26 12:00:00,137.21,137.51,137.05,137.35,19206.0,128.6534,128.9347,128.5034,128.7847,19206.0
2019-11-26 12:30:00,137.33,137.59,137.3,137.42,12820.0,128.7659,129.0097,128.7378,128.8503,12820.0
2019-11-26 13:00:00,137.41,137.6,137.36,137.41,12185.0,128.841,129.0191,128.7941,128.841,12185.0
2019-11-26 13:30:00,137.44,137.46,137.22,137.3,15076.0,128.8691,128.8878,128.6628,128.7378,15076.0
2019-11-26 14:00:00,137.3,137.34,137.03,137.1,20206.0,128.7378,128.7753,128.4846,128.5503,20206.0
2019-11-26 14:30:00,137.07,137.14,136.96,137.12,21939.0,128.5222,128.5878,128.419,128.569,21939.0
2019-11-26 15:00:00,137.12,137.18,136.81,136.94,25623.0,128.569,128.6253,128.2784,128.4003,25623.0
2019-11-26 15:30:00,136.93,137.19,136.9,136.98,55192.0,128.3909,128.6347,128.3628,128.4378,55192.0
2019-11-27 09:30:00,137.25,137.25,133.98,134.92,110144.0,128.6909,128.6909,125.6249,126.5062,110144.0
2019-11-27 10:00:00,134.97,135.89,134.97,135.8,27404.0,126.5531,127.4157,126.5531,127.3314,27404.0
2019-11-27 10:30:00,135.83,136.32,135.47,136.13,34842.0,127.3595,127.8189,127.0219,127.6408,34842.0
2019-11-27 11:00:00,136.21,136.73,136.14,136.21,17769.0,127.7158,128.2034,127.6502,127.7158,17769.0
2019-11-27 11:30:00,136.16,136.48,135.88,136.43,17019.0,127.6689,127.9689,127.4064,127.9221,17019.0
2019-11-27 12:00:00,136.48,136.48,136.14,136.19,22326.0,127.9689,127.9689,127.6502,127.697,22326.0
2019-11-27 12:30:00,136.18,136.42,136.16,136.19,24027.0,127.6877,127.9127,127.6689,127.697,24027.0
2019-11-27 13:00:00,136.19,136.38,136.11,136.37,14189.0,127.697,127.8752,127.622,127.8658,14189.0
2019-11-27 13:30:00,136.37,136.5,136.21,136.23,16954.0,127.8658,127.9877,127.7158,127.7345,16954.0
2019-11-27 14:00:00,136.2,136.2,135.8,135.8,17176.0,127.7064,127.7064,127.3314,127.3314,17176.0
2019-11-27 14:30:00,135.83,136.2,135.7,136.16,21032.0,127.3595,127.7064,127.2376,127.6689,21032.0
2019-11-27 15:00:00,136.18,136.41,136.15,136.29,24776.0,127.6877,127.9033,127.6595,127.7908,24776.0
2019-11-27 15:30:00,136.3,136.61,136.3,136.45,92396.0,127.8002,128.0908,127.8002,127.9408,92396.0
2019-11-29 09:30:00,136.04,136.3,135.2,135.45,51136.0,127.5564,127.8002,126.7688,127.0032,51136.0
2019-11-29 10:00:00,135.3,136.48,135.3,136.48,38202.0,126.8625,127.9689,126.8625,127.9689,38202.0
2019-11-29 10:30:00,136.54,136.88,136.45,136.6,19135.0,128.0252,128.344,127.9408,128.0815,19135.0
2019-11-29 11:00:00,136.6,136.72,136.41,136.72,12585.0,128.0815,128.194,127.9033,128.194,12585.0
2019-11-29 11:30:00,136.77,136.77,136.21,136.36,13874.0,128.2409,128.2409,127.7158,127.8564,13874.0
2019-11-29 12:00:00,136.35,136.57,136.2,136.2,13459.0,127.8471,128.0533,127.7064,127.7064,13459.0
2019-11-29 12:30:00,136.21,136.26,134.84,135.09,101096.0,127.7158,127.7627,126.4312,126.6656,101096.0
2019-12-02 09:30:00,135.9,135.9,134.37,134.51,72537.0,127.4251,127.4251,125.9905,126.1218,72537.0
2019-12-02 10:00:00,134.42,134.53,133.8,134.25,46883.0,126.0374,126.1406,125.4561,125.878,46883.0
2019-12-02 10:30:00,134.22,134.22,133.24,133.93,70668.0,125.8499,125.8499,124.931,125.578,70668.0
2019-12-02 11:00:00,133.98,134.1,133.54,133.75,28876.0,125.6249,125.7374,125.2123,125.4092,28876.0
2019-12-02 11:30:00,133.75,134.0,133.44,133.86,40354.0,125.4092,125.6436,125.1185,125.5123,40354.0
2019-12-02 12:00:00,133.83,134.08,133.64,133.72,27839.0,125.4842,125.7186,125.3061,125.3811,27839.0
2019-12-02 12:30:00,133.8,134.2,133.63,133.78,37140.0,125.4561,125.8311,125.2967,125.4373,37140.0
2019-12-02 13:00:00,133.81,134.34,133.81,134.27,38738.0,125.4655,125.9624,125.4655,125.8968,38738.0
2019-12-02 13:30:00,134.23,134.67,134.19,134.59,23485.0,125.8593,126.2718,125.8218,126.1968,23485.0
2019-12-02 14:00:00,134.56,134.56,134.25,134.27,38311.0,126.1687,126.1687,125.878,125.8968,38311.0
2019-12-02 14:30:00,134.26,134.36,134.05,134.06,36009.0,125.8874,125.9812,125.6905,125.6999,36009.0
2019-12-02 15:00:00,134.08,134.11,133.72,133.86,102153.0,125.7186,125.7467,125.3811,125.5123,102153.0
2019-12-02 15:30:00,133.89,134.47,133.89,134.08,141512.0,125.5405,126.0843,125.5405,125.7186,141512.0
2019-12-03 09:30:00,132.27,133.0,130.82,132.1,65462.0,124.0215,124.706,122.6619,123.8621,65462.0
2019-12-03 10:00:00,132.06,132.62,131.77,132.62,35809.0,123.8246,124.3497,123.5527,124.3497,35809.0
2019-12-03 10:30:00,132.58,133.01,132.5,133.01,17320.0,124.3122,124.7153,124.2371,124.7153,17320.0
2019-12-03 11:00:00,132.96,133.0,132.42,132.59,22193.0,124.6685,124.706,124.1621,124.3215,22193.0
2019-12-03 11:30:00,132.55,132.92,132.45,132.81,21636.0,124.284,124.631,124.1903,124.5278,21636.0
2019-12-03 12:00:00,132.78,132.79,132.22,132.27,41159.0,124.4997,124.5091,123.9746,124.0215,41159.0
2019-12-03 12:30:00,132.25,132.29,132.05,132.2,16874.0,124.0027,124.0402,123.8152,123.9559,16874.0
2019-12-03 13:00:00,132.21,132.6,132.21,132.6,19236.0,123.9652,124.3309,123.9652,124.3309,19236.0
2019-12-03 13:30:00,132.6,132.81,132.3,132.3,27041.0,124.3309,124.5278,124.0496,124.0496,27041.0
2019-12-03 14:00:00,132.32,132.4,132.06,132.16,42968.0,124.0684,124.1434,123.8246,123.9183,42968.0
2019-12-03 14:30:00,132.16,132.45,132.0,132.31,50018.0,123.9183,124.1903,123.7683,124.059,50018.0
2019-12-03 15:00:00,132.29,132.99,132.22,132.96,40068.0,124.0402,124.6966,123.9746,124.6685,40068.0
2019-12-03 15:30:00,132.97,133.42,132.81,133.11,106865.0,124.6778,125.0998,124.5278,124.8091,106865.0
2019-12-04 09:30:00,134.47,135.91,134.29,135.89,38360.0,126.0843,127.4345,125.9155,127.4157,38360.0
2019-12-04 10:00:00,135.89,135.89,135.19,135.47,53780.0,127.4157,127.4157,126.7594,127.0219,53780.0
2019-12-04 10:30:00,135.46,135.53,135.23,135.53,23533.0,127.0126,127.0782,126.7969,127.0782,23533.0
2019-12-04 11:00:00,135.62,135.66,135.09,135.19,18613.0,127.1626,127.2001,126.6656,126.7594,18613.0
2019-12-04 11:30:00,135.18,135.28,134.96,134.97,14074.0,126.75,126.8438,126.5437,126.5531,14074.0
2019-12-04 12:00:00,134.98,135.09,134.85,134.93,13251.0,126.5625,126.6656,126.4406,126.5156,13251.0
2019-12-04 12:30:00,134.98,135.08,134.81,135.0,14891.0,126.5625,126.6563,126.4031,126.5812,14891.0
2019-12-04 13:00:00,135.0,135.15,134.79,135.15,11958.0,126.5812,126.7219,126.3843,126.7219,11958.0
2019-12-04 13:30:00,135.16,135.19,134.91,135.05,12934.0,126.7313,126.7594,126.4969,126.6281,12934.0
2019-12-04 14:00:00,135.04,135.41,135.04,135.39,21163.0,126.6187,126.9657,126.6187,126.9469,21163.0
2019-12-04 14:30:00,135.46,135.54,135.35,135.54,22551.0,127.0126,127.0876,126.9094,127.0876,22551.0
2019-12-04 15:00:00,135.52,135.54,135.29,135.37,23230.0,127.0688,127.0876,126.8532,126.9282,23230.0
2019-12-04 15:30:00,135.35,135.69,135.18,135.33,77831.0,126.9094,127.2282,126.75,126.8907,77831.0
2019-12-05 09:30:00,135.51,135.84,134.77,135.11,22167.0,127.0594,127.3689,126.3656,126.6844,22167.0
2019-12-05 10:00:00,135.02,135.25,134.81,135.22,6121.0,126.6,126.8157,126.4031,126.7875,6121.0
2019-12-05 10:30:00,135.21,135.45,135.19,135.42,11703.0,126.7781,127.0032,126.7594,126.9751,11703.0
2019-12-05 11:00:00,135.34,135.47,135.22,135.47,12763.0,126.9,127.0219,126.7875,127.0219,12763.0
2019-12-05 11:30:00,135.41,135.41,135.19,135.22,8580.0,126.9657,126.9657,126.7594,126.7875,8580.0
2019-12-05 12:00:00,135.15,135.19,134.84,134.84,6045.0,126.7219,126.7594,126.4312,126.4312,6045.0
2019-12-05 12:30:00,134.81,134.89,134.52,134.56,12390.0,126.4031,126.4781,126.1312,126.1687,12390.0
2019-12-05 13:00:00,134.56,134.9,134.48,134.9,20605.0,126.1687,126.4875,126.0937,126.4875,20605.0
2019-12-05 13:30:00,134.91,134.97,134.79,134.79,8181.0,126.4969,126.5531,126.3843,126.3843,8181.0
2019-12-05 14:00:00,134.8,135.0,134.8,134.94,9403.0,126.3937,126.5812,126.3937,126.525,9403.0
2019-12-05 14:30:00,134.97,135.0,134.44,134.49,17923.0,126.5531,126.5812,126.0562,126.103,17923.0
2019-12-05 15:00:00,134.49,134.66,134.42,134.58,25593.0,126.103,126.2624,126.0374,126.1874,25593.0
2019-12-05 15:30:00,134.59,134.64,134.27,134.44,66584.0,126.1968,126.2437,125.8968,126.0562,66584.0
2019-12-06 09:30:00,135.32,136.71,135.05,136.65,46886.0,126.8813,128.1846,126.6281,128.1283,46886.0
2019-12-06 10:00:00,136.64,136.86,136.28,136.48,32755.0,128.119,128.3253,127.7814,127.9689,32755.0
2019-12-06 10:30:00,136.47,136.89,136.43,136.64,19885.0,127.9596,128.3534,127.9221,128.119,19885.0
2019-12-06 11:00:00,136.69,136.79,136.45,136.61,15205.0,128.1659,128.2596,127.9408,128.0908,15205.0
2019-12-06 11:30:00,136.62,136.85,136.52,136.57,14744.0,128.1002,128.3159,128.0065,128.0533,14744.0
2019-12-06 12:00:00,136.59,136.71,136.47,136.56,14796.0,128.0721,128.1846,127.9596,128.044,14796.0
2019-12-06 12:30:00,136.54,136.54,136.42,136.46,14984.0,128.0252,128.0252,127.9127,127.9502,14984.0
2019-12-06 13:00:00,136.41,136.44,136.18,136.18,8637.0,127.9033,127.9314,127.6877,127.6877,8637.0
2019-12-06 13:30:00,136.2,136.28,136.09,136.24,10399.0,127.7064,127.7814,127.6033,127.7439,10399.0
2019-12-06 14:00:00,136.25,136.59,136.25,136.56,23165.0,127.7533,128.0721,127.7533,128.044,23165.0
2019-12-06 14:30:00,136.56,136.63,136.33,136.43,17212.0,128.044,128.1096,127.8283,127.9221,17212.0
2019-12-06 15:00:00,136.44,136.56,136.39,136.53,105185.0,127.9314,128.044,127.8846,128.0158,105185.0
2019-12-06 15:30:00,136.54,136.82,136.39,136.67,92856.0,128.0252,128.2877,127.8846,128.1471,92856.0
2019-12-09 09:30:00,136.37,136.59,135.1,135.3,38205.0,127.8658,128.0721,126.675,126.8625,38205.0
2019-12-09 10:00:00,135.37,135.83,135.34,135.81,39250.0,126.9282,127.3595,126.9,127.3407,39250.0
2019-12-09 10:30:00,135.82,136.2,135.69,136.19,52843.0,127.3501,127.7064,127.2282,127.697,52843.0
2019-12-09 11:00:00,136.18,136.25,135.75,135.86,12826.0,127.6877,127.7533,127.2845,127.3876,12826.0
2019-12-09 11:30:00,135.86,136.01,135.61,135.68,13197.0,127.3876,127.5283,127.1532,127.2188,13197.0
2019-12-09 12:00:00,135.72,135.89,135.36,135.43,16850.0,127.2563,127.4157,126.9188,126.9844,16850.0
2019-12-09 12:30:00,135.53,135.59,135.39,135.54,14752.0,127.0782,127.1344,126.9469,127.0876,14752.0
2019-12-09 13:00:00,135.55,135.59,135.36,135.51,12413.0,127.0969,127.1344,126.9188,127.0594,12413.0
2019-12-09 13:30:00,135.46,135.47,135.05,135.11,21814.0,127.0126,127.0219,126.6281,126.6844,21814.0
2019-12-09 14:00:00,135.12,135.14,134.62,134.62,23207.0,126.6938,126.7125,126.2249,126.2249,23207.0
2019-12-09 14:30:00,134.6,134.72,134.45,134.49,24269.0,126.2062,126.3187,126.0655,126.103,24269.0
2019-12-09 15:00:00,134.47,134.8,134.43,134.7,24574.0,126.0843,126.3937,126.0468,126.3,24574.0
2019-12-09 15:30:00,134.68,134.69,134.2,134.34,74786.0,126.2812,126.2906,125.8311,125.9624,74786.0
2019-12-10 09:30:00,134.16,134.83,134.0,134.27,34814.0,125.7936,126.4218,125.6436,125.8968,34814.0
2019-12-10 10:00:00,134.28,135.08,134.28,134.91,22120.0,125.9061,126.6563,125.9061,126.4969,22120.0
2019-12-10 10:30:00,134.91,135.18,134.82,135.06,14189.0,126.4969,126.75,126.4125,126.6375,14189.0
2019-12-10 11:00:00,135.23,135.45,134.94,135.21,12915.0,126.7969,127.0032,126.525,126.7781,12915.0
2019-12-10 11:30:00,135.24,135.29,135.02,135.08,10509.0,126.8063,126.8532,126.6,126.6563,10509.0
2019-12-10 12:00:00,135.1,135.24,135.03,135.1,10860.0,126.675,126.8063,126.6094,126.675,10860.0
2019-12-10 12:30:00,135.1,135.29,134.92,135.27,13407.0,126.675,126.8532,126.5062,126.8344,13407.0
2019-12-10 13:00:00,135.29,135.55,135.29,135.55,9715.0,126.8532,127.0969,126.8532,127.0969,9715.0
2019-12-10 13:30:00,135.53,135.73,135.53,135.73,17011.0,127.0782,127.2657,127.0782,127.2657,17011.0
2019-12-10 14:00:00,135.75,135.77,135.45,135.5,18394.0,127.2845,127.3032,127.0032,127.0501,18394.0
2019-12-10 14:30:00,135.47,135.76,135.42,135.68,24406.0,127.0219,127.2938,126.9751,127.2188,24406.0
2019-12-10 15:00:00,135.67,135.67,135.48,135.58,29196.0,127.2095,127.2095,127.0313,127.1251,29196.0
2019-12-10 15:30:00,135.55,135.82,135.48,135.75,76764.0,127.0969,127.3501,127.0313,127.2845,76764.0
2019-12-11 09:30:00,135.78,135.96,135.33,135.55,30493.0,127.3126,127.4814,126.8907,127.0969,30493.0
2019-12-11 10:00:00,135.52,135.63,135.31,135.38,24362.0,127.0688,127.172,126.8719,126.9375,24362.0
2019-12-11 10:30:00,135.38,135.47,134.99,135.21,20674.0,126.9375,127.0219,126.5719,126.7781,20674.0
2019-12-11 11:00:00,135.21,135.47,134.99,135.34,14774.0,126.7781,127.0219,126.5719,126.9,14774.0
2019-12-11 11:30:00,135.33,135.45,135.03,135.03,18427.0,126.8907,127.0032,126.6094,126.6094,18427.0
2019-12-11 12:00:00,135.03,135.27,135.0,135.13,12759.0,126.6094,126.8344,126.5812,126.7031,12759.0
2019-12-11 12:30:00,135.13,135.25,135.01,135.19,16686.0,126.7031,126.8157,126.5906,126.7594,16686.0
2019-12-11 13:00:00,135.17,135.43,135.15,135.35,15092.0,126.7406,126.9844,126.7219,126.9094,15092.0
2019-12-11 13:30:00,135.38,135.56,135.28,135.53,18381.0,126.9375,127.1063,126.8438,127.0782,18381.0
2019-12-11 14:00:00,135.5,135.66,135.38,135.59,18752.0,127.0501,127.2001,126.9375,127.1344,18752.0
2019-12-11 14:30:00,135.61,135.76,135.45,135.56,22071.0,127.1532,127.2938,127.0032,127.1063,22071.0
2019-12-11 15:00:00,135.6,135.96,135.55,135.84,19103.0,127.1438,127.4814,127.0969,127.3689,19103.0
2019-12-11 15:30:00,135.86,135.89,135.46,135.63,59915.0,127.3876,127.4157,127.0126,127.172,59915.0
2019-12-12 09:30:00,135.88,136.98,135.26,136.98,30515.0,127.4064,128.4378,126.825,128.4378,30515.0
2019-12-12 10:00:00,137.09,137.65,137.0,137.44,26596.0,128.5409,129.066,128.4565,128.8691,26596.0
2019-12-12 10:30:00,137.41,137.41,136.52,137.06,17751.0,128.841,128.841,128.0065,128.5128,17751.0
2019-12-12 11:00:00,137.07,137.13,136.7,136.7,17091.0,128.5222,128.5784,128.1752,128.1752,17091.0
2019-12-12 11:30:00,136.6,136.73,135.96,136.2,19055.0,128.0815,128.2034,127.4814,127.7064,19055.0
2019-12-12 12:00:00,136.2,136.34,135.99,136.07,7794.0,127.7064,127.8377,127.5095,127.5845,7794.0
2019-12-12 12:30:00,136.15,136.32,136.04,136.04,25805.0,127.6595,127.8189,127.5564,127.5564,25805.0
2019-12-12 13:00:00,136.04,136.54,136.04,136.36,15653.0,127.5564,128.0252,127.5564,127.8564,15653.0
2019-12-12 13:30:00,136.41,136.45,136.22,136.4,9490.0,127.9033,127.9408,127.7252,127.8939,9490.0
2019-12-12 14:00:00,136.42,136.42,136.17,136.29,9835.0,127.9127,127.9127,127.6783,127.7908,9835.0
2019-12-12 14:30:00,136.29,136.93,136.29,136.91,16133.0,127.7908,128.3909,127.7908,128.3721,16133.0
2019-12-12 15:00:00,136.92,136.96,136.56,136.77,36830.0,128.3815,128.419,128.044,128.2409,36830.0
2019-12-12 15:30:00,136.75,137.07,136.5,136.76,66033.0,128.2221,128.5222,127.9877,128.2315,66033.0
2019-12-13 09:30:00,136.75,137.09,135.92,136.64,26548.0,128.2221,128.5409,127.4439,128.119,26548.0
2019-12-13 10:00:00,136.7,137.3,136.7,137.06,30083.0,128.1752,128.7378,128.1752,128.5128,30083.0
2019-12-13 10:30:00,137.1,137.11,136.69,136.87,13668.0,128.5503,128.5597,128.1659,128.3346,13668.0
2019-12-13 11:00:00,136.93,137.21,136.75,136.83,26292.0,128.3909,128.6534,128.2221,128.2971,26292.0
2019-12-13 11:30:00,136.9,137.42,136.71,137.39,23342.0,128.3628,128.8503,128.1846,128.8222,23342.0
2019-12-13 12:00:00,137.41,137.88,137.4,137.75,21332.0,128.841,129.2816,128.8316,129.1597,21332.0
2019-12-13 12:30:00,137.78,137.83,137.41,137.58,18033.0,129.1879,129.2348,128.841,129.0004,18033.0
2019-12-13 13:00:00,137.57,137.64,137.34,137.35,7641.0,128.991,129.0566,128.7753,128.7847,7641.0
2019-12-13 13:30:00,137.37,137.42,137.21,137.42,6947.0,128.8034,128.8503,128.6534,128.8503,6947.0
2019-12-13 14:00:00,137.42,137.78,137.42,137.64,16050.0,128.8503,129.1879,128.8503,129.0566,16050.0
2019-12-13 14:30:00,137.58,137.59,137.36,137.5,10177.0,129.0004,129.0097,128.7941,128.9253,10177.0
2019-12-13 15:00:00,137.51,137.7,137.39,137.44,16209.0,128.9347,129.1129,128.8222,128.8691,16209.0
2019-12-13 15:30:00,137.43,137.84,137.41,137.73,39148.0,128.8597,129.2441,128.841,129.141,39148.0
2019-12-16 09:30:00,139.07,141.45,139.07,140.55,126938.0,130.3974,132.629,130.3974,131.7851,126938.0
2019-12-16 10:00:00,140.49,141.26,140.26,141.0,52458.0,131.7289,132.4509,131.5132,132.2071,52458.0
2019-12-16 10:30:00,141.12,141.5,140.89,141.04,51435.0,132.3196,132.6759,132.1039,132.2446,51435.0
2019-12-16 11:00:00,141.02,141.42,140.77,141.19,48550.0,132.2258,132.6009,131.9914,132.3852,48550.0
2019-12-16 11:30:00,141.18,141.6,141.14,141.53,34702.0,132.3759,132.7697,132.3383,132.704,34702.0
2019-12-16 12:00:00,141.52,141.75,141.22,141.36,28757.0,132.6946,132.9103,132.4134,132.5446,28757.0
2019-12-16 12:30:00,141.36,141.36,141.08,141.15,38182.0,132.5446,132.5446,132.2821,132.3477,38182.0
2019-12-16 13:00:00,141.15,141.15,140.52,140.6,29605.0,132.3477,132.3477,131.757,131.832,29605.0
2019-12-16 13:30:00,140.62,140.96,140.6,140.91,27129.0,131.8508,132.1696,131.832,132.1227,27129.0
2019-12-16 14:00:00,140.93,141.04,140.61,140.67,38356.0,132.1414,132.2446,131.8414,131.8977,38356.0
2019-12-16 14:30:00,140.68,140.94,140.58,140.88,42127.0,131.907,132.1508,131.8133,132.0946,42127.0
2019-12-16 15:00:00,140.88,140.98,140.77,140.89,45616.0,132.0946,132.1883,131.9914,132.1039,45616.0
2019-12-16 15:30:00,140.88,141.11,140.62,140.69,169163.0,132.0946,132.3102,131.8508,131.9164,169163.0
2019-12-17 09:30:00,140.14,141.11,138.46,138.7,70327.0,131.4007,132.3102,129.8255,130.0505,70327.0
2019-12-17 10:00:00,138.76,139.93,138.57,139.85,59168.0,130.1068,131.2038,129.9286,131.1288,59168.0
2019-12-17 10:30:00,139.81,139.87,138.94,139.11,51407.0,131.0913,131.1475,130.2755,130.4349,51407.0
2019-12-17 11:00:00,139.05,139.77,139.05,139.56,36858.0,130.3787,131.0538,130.3787,130.8569,36858.0
2019-12-17 11:30:00,139.63,139.76,139.4,139.48,31110.0,130.9225,131.0444,130.7069,130.7819,31110.0
2019-12-17 12:00:00,139.51,139.58,139.02,139.25,34075.0,130.81,130.8756,130.3506,130.5662,34075.0
2019-12-17 12:30:00,139.22,139.49,139.13,139.49,29366.0,130.5381,130.7912,130.4537,130.7912,29366.0
2019-12-17 13:00:00,139.47,139.5,139.32,139.36,25207.0,130.7725,130.8006,130.6318,130.6693,25207.0
2019-12-17 13:30:00,139.36,139.63,139.3,139.39,28356.0,130.6693,130.9225,130.6131,130.6975,28356.0
2019-12-17 14:00:00,139.42,139.49,139.13,139.15,37210.0,130.7256,130.7912,130.4537,130.4724,37210.0
2019-12-17 14:30:00,139.16,139.63,139.15,139.54,31895.0,130.4818,130.9225,130.4724,130.8381,31895.0
2019-12-17 15:00:00,139.52,139.6,139.23,139.53,42548.0,130.8194,130.8944,130.5475,130.8287,42548.0
2019-12-17 15:30:00,139.52,139.65,139.27,139.33,104906.0,130.8194,130.9413,130.585,130.6412,104906.0
2019-12-18 09:30:00,139.38,140.8,139.24,140.42,73428.0,130.6881,132.0195,130.5568,131.6632,73428.0
2019-12-18 10:00:00,140.32,140.86,140.16,140.86,62464.0,131.5695,132.0758,131.4195,132.0758,62464.0
2019-12-18 10:30:00,140.81,140.91,140.05,140.05,25789.0,132.0289,132.1227,131.3163,131.3163,25789.0
2019-12-18 11:00:00,140.02,140.13,139.68,139.92,39999.0,131.2882,131.3913,130.9694,131.1944,39999.0
2019-12-18 11:30:00,139.93,140.33,139.91,140.1,16933.0,131.2038,131.5789,131.185,131.3632,16933.0
2019-12-18 12:00:00,140.12,140.23,139.94,140.21,18976.0,131.382,131.4851,131.2132,131.4663,18976.0
2019-12-18 12:30:00,140.24,140.73,140.21,140.63,20662.0,131.4945,131.9539,131.4663,131.8601,20662.0
2019-12-18 13:00:00,140.65,140.72,140.26,140.33,20151.0,131.8789,131.9445,131.5132,131.5789,20151.0
2019-12-18 13:30:00,140.41,140.68,140.39,140.57,14131.0,131.6539,131.907,131.6351,131.8039,14131.0
2019-12-18 14:00:00,140.6,140.85,140.56,140.72,15595.0,131.832,132.0664,131.7945,131.9445,15595.0
2019-12-18 14:30:00,140.72,140.8,140.53,140.61,22361.0,131.9445,132.0195,131.7664,131.8414,22361.0
2019-12-18 15:00:00,140.52,140.83,140.52,140.83,23869.0,131.757,132.0477,131.757,132.0477,23869.0
2019-12-18 15:30:00,140.84,140.91,140.56,140.62,78562.0,132.0571,132.1227,131.7945,131.8508,78562.0
2019-12-19 09:30:00,140.68,140.95,140.23,140.81,75199.0,131.907,132.1602,131.4851,132.0289,75199.0
2019-12-19 10:00:00,140.78,141.47,140.68,141.41,50869.0,132.0008,132.6478,131.907,132.5915,50869.0
2019-12-19 10:30:00,141.43,141.67,141.05,141.39,34488.0,132.6103,132.8353,132.254,132.5728,34488.0
2019-12-19 11:00:00,141.35,141.56,141.26,141.5,23384.0,132.5352,132.7322,132.4509,132.6759,23384.0
2019-12-19 11:30:00,141.48,141.71,141.44,141.69,23924.0,132.6571,132.8728,132.6196,132.854,23924.0
2019-12-19 12:00:00,141.71,142.26,141.65,141.78,26163.0,132.8728,133.3885,132.8165,132.9384,26163.0
2019-12-19 12:30:00,141.77,141.77,141.32,141.53,21895.0,132.9291,132.9291,132.5071,132.704,21895.0
2019-12-19 13:00:00,141.56,141.79,141.48,141.6,24217.0,132.7322,132.9478,132.6571,132.7697,24217.0
2019-12-19 13:30:00,141.58,142.03,141.55,141.96,28785.0,132.7509,133.1728,132.7228,133.1072,28785.0
2019-12-19 14:00:00,141.92,142.09,141.78,142.05,39951.0,133.0697,133.2291,132.9384,133.1916,39951.0
2019-12-19 14:30:00,142.01,142.22,141.85,142.0,32999.0,133.1541,133.351,133.0041,133.1447,32999.0
2019-12-19 15:00:00,142.02,142.41,142.01,142.14,44264.0,133.1635,133.5291,133.1541,133.276,44264.0
2019-12-19 15:30:00,142.14,142.36,141.93,142.27,116281.0,133.276,133.4823,133.0791,133.3979,116281.0
2019-12-20 09:30:00,143.38,143.38,142.02,142.35,151928.0,134.4387,134.4387,133.1635,133.4729,151928.0
2019-12-20 10:00:00,142.42,142.71,142.05,142.28,23594.0,133.5385,133.8104,133.1916,133.4073,23594.0
2019-12-20 10:30:00,142.27,142.65,142.27,142.4,21692.0,133.3979,133.7542,133.3979,133.5198,21692.0
2019-12-20 11:00:00,142.36,142.52,142.03,142.03,22824.0,133.4823,133.6323,133.1728,133.1728,22824.0
2019-12-20 11:30:00,142.06,142.25,141.72,141.75,24332.0,133.201,133.3791,132.8822,132.9103,24332.0
2019-12-20 12:00:00,141.74,141.89,141.74,141.85,25008.0,132.9009,133.0416,132.9009,133.0041,25008.0
2019-12-20 12:30:00,141.88,142.21,141.88,142.19,23536.0,133.0322,133.3416,133.0322,133.3229,23536.0
2019-12-20 13:00:00,142.18,142.51,142.18,142.48,18394.0,133.3135,133.6229,133.3135,133.5948,18394.0
2019-12-20 13:30:00,142.49,142.5,142.24,142.47,19305.0,133.6042,133.6135,133.3697,133.5854,19305.0
2019-12-20 14:00:00,142.44,142.74,142.37,142.72,26341.0,133.5573,133.8386,133.4916,133.8198,26341.0
2019-12-20 14:30:00,142.72,143.16,142.59,143.16,27494.0,133.8198,134.2324,133.6979,134.2324,27494.0
2019-12-20 15:00:00,143.16,143.52,143.12,143.37,82654.0,134.2324,134.5699,134.1949,134.4293,82654.0
2019-12-20 15:30:00,143.38,144.21,142.79,143.93,486962.0,134.4387,135.2169,133.8854,134.9544,486962.0
2019-12-23 09:30:00,144.0,144.09,141.96,142.66,64529.0,135.02,135.1044,133.1072,133.7636,64529.0
2019-12-23 10:00:00,142.69,143.48,142.26,143.07,56676.0,133.7917,134.5324,133.3885,134.148,56676.0
2019-12-23 10:30:00,143.12,143.42,142.91,143.4,28142.0,134.1949,134.4762,133.998,134.4574,28142.0
2019-12-23 11:00:00,143.43,143.7,143.4,143.49,29697.0,134.4855,134.7387,134.4574,134.5418,29697.0
2019-12-23 11:30:00,143.46,143.93,143.45,143.86,30379.0,134.5137,134.9544,134.5043,134.8887,30379.0
2019-12-23 12:00:00,143.89,143.89,143.6,143.64,27407.0,134.9169,134.9169,134.6449,134.6824,27407.0
2019-12-23 12:30:00,143.61,143.82,143.37,143.37,20535.0,134.6543,134.8512,134.4293,134.4293,20535.0
2019-12-23 13:00:00,143.35,143.74,143.35,143.72,28221.0,134.4105,134.7762,134.4105,134.7575,28221.0
2019-12-23 13:30:00,143.75,143.81,143.51,143.58,21449.0,134.7856,134.8418,134.5605,134.6262,21449.0
2019-12-23 14:00:00,143.61,143.69,143.39,143.47,17328.0,134.6543,134.7293,134.448,134.523,17328.0
2019-12-23 14:30:00,143.51,143.52,143.13,143.13,15124.0,134.5605,134.5699,134.2042,134.2042,15124.0
2019-12-23 15:00:00,143.17,143.2,142.97,143.03,31273.0,134.2418,134.2699,134.0542,134.1105,31273.0
2019-12-23 15:30:00,143.02,143.04,142.76,142.82,72444.0,134.1011,134.1199,133.8573,133.9136,72444.0
2019-12-24 09:30:00,143.06,143.45,142.55,142.73,12307.0,134.1386,134.5043,133.6604,133.8292,12307.0
2019-12-24 10:00:00,142.81,143.17,142.73,142.9,19104.0,133.9042,134.2418,133.8292,133.9886,19104.0
2019-12-24 10:30:00,143.0,143.03,142.8,142.93,11166.0,134.0824,134.1105,133.8948,134.0167,11166.0
2019-12-24 11:00:00,142.94,142.98,142.69,142.73,11211.0,134.0261,134.0636,133.7917,133.8292,11211.0
2019-12-24 11:30:00,142.75,142.89,142.69,142.86,11651.0,133.8479,133.9792,133.7917,133.9511,11651.0
2019-12-24 12:00:00,142.88,143.15,142.86,143.07,12310.0,133.9698,134.223,133.9511,134.148,12310.0
2019-12-24 12:30:00,143.04,143.09,142.85,142.97,23367.0,134.1199,134.1667,133.9417,134.0542,23367.0
2019-12-26 09:30:00,143.06,143.92,143.0,143.92,19279.0,134.1386,134.945,134.0824,134.945,19279.0
2019-12-26 10:00:00,143.98,144.15,143.74,144.12,13950.0,135.0012,135.1606,134.7762,135.1325,13950.0
2019-12-26 10:30:00,144.08,144.44,144.07,144.43,16596.0,135.095,135.4326,135.0856,135.4232,16596.0
2019-12-26 11:00:00,144.44,144.65,144.17,144.21,17843.0,135.4326,135.6295,135.1794,135.2169,17843.0
2019-12-26 11:30:00,144.14,144.39,144.05,144.35,7873.0,135.1513,135.3857,135.0669,135.3482,7873.0
2019-12-26 12:00:00,144.35,144.47,144.19,144.34,9781.0,135.3482,135.4607,135.1981,135.3388,9781.0
2019-12-26 12:30:00,144.34,144.41,144.04,144.16,14174.0,135.3388,135.4044,135.0575,135.17,14174.0
2019-12-26 13:00:00,144.17,144.38,144.14,144.37,20197.0,135.1794,135.3763,135.1513,135.3669,20197.0
2019-12-26 13:30:00,144.33,144.45,144.23,144.42,11255.0,135.3294,135.4419,135.2356,135.4138,11255.0
2019-12-26 14:00:00,144.41,144.53,144.4,144.51,15613.0,135.4044,135.5169,135.395,135.4982,15613.0
2019-12-26 14:30:00,144.5,144.6,144.46,144.46,12021.0,135.4888,135.5826,135.4513,135.4513,12021.0
2019-12-26 15:00:00,144.36,144.36,144.14,144.15,21705.0,135.3575,135.3575,135.1513,135.1606,21705.0
2019-12-26 15:30:00,144.17,144.73,144.12,144.64,64568.0,135.1794,135.7045,135.1325,135.6201,64568.0
2019-12-27 09:30:00,144.78,144.95,143.72,143.72,21343.0,135.7514,135.9107,134.7575,134.7575,21343.0
2019-12-27 10:00:00,143.83,144.45,143.83,144.43,13471.0,134.8606,135.4419,134.8606,135.4232,13471.0
2019-12-27 10:30:00,144.38,144.55,144.24,144.55,4664.0,135.3763,135.5357,135.245,135.5357,4664.0
2019-12-27 11:00:00,144.54,144.61,144.3,144.33,10252.0,135.5263,135.592,135.3013,135.3294,10252.0
2019-12-27 11:30:00,144.35,144.64,144.31,144.47,12726.0,135.3482,135.6201,135.3107,135.4607,12726.0
2019-12-27 12:00:00,144.42,144.42,143.92,143.92,5419.0,135.4138,135.4138,134.945,134.945,5419.0
2019-12-27 12:30:00,143.98,144.17,143.97,144.14,6770.0,135.0012,135.1794,134.9919,135.1513,6770.0
2019-12-27 13:00:00,144.15,144.15,143.94,144.01,7492.0,135.1606,135.1606,134.9637,135.0294,7492.0
2019-12-27 13:30:00,144.02,144.06,143.87,143.95,7070.0,135.0387,135.0763,134.8981,134.9731,7070.0
2019-12-27 14:00:00,144.0,144.3,144.0,144.16,11461.0,135.02,135.3013,135.02,135.17,11461.0
2019-12-27 14:30:00,144.2,144.28,144.12,144.24,9227.0,135.2075,135.2825,135.1325,135.245,9227.0
2019-12-27 15:00:00,144.25,144.28,144.1,144.14,10268.0,135.2544,135.2825,135.1138,135.1513,10268.0
2019-12-27 15:30:00,144.16,144.2,143.52,143.98,65813.0,135.17,135.2075,134.5699,135.0012,65813.0
2019-12-30 09:30:00,143.91,143.91,142.2,142.7,18684.0,134.9356,134.9356,133.3322,133.8011,18684.0
2019-12-30 10:00:00,142.81,142.98,142.1,142.36,10964.0,133.9042,134.0636,133.2385,133.4823,10964.0
2019-12-30 10:30:00,142.48,142.82,142.32,142.52,13377.0,133.5948,133.9136,133.4448,133.6323,13377.0
2019-12-30 11:00:00,142.54,142.69,142.1,142.57,26801.0,133.651,133.7917,133.2385,133.6792,26801.0
2019-12-30 11:30:00,142.56,142.87,142.52,142.62,13108.0,133.6698,133.9605,133.6323,133.7261,13108.0
2019-12-30 12:00:00,142.61,142.76,142.44,142.64,16612.0,133.7167,133.8573,133.5573,133.7448,16612.0
2019-12-30 12:30:00,142.66,143.02,142.64,142.8,13728.0,133.7636,134.1011,133.7448,133.8948,13728.0
2019-12-30 13:00:00,142.75,142.81,142.54,142.77,11961.0,133.8479,133.9042,133.651,133.8667,11961.0
2019-12-30 13:30:00,142.76,142.93,142.72,142.9,12153.0,133.8573,134.0167,133.8198,133.9886,12153.0
2019-12-30 14:00:00,142.87,142.87,142.49,142.55,15074.0,133.9605,133.9605,133.6042,133.6604,15074.0
2019-12-30 14:30:00,142.55,142.73,142.42,142.67,19278.0,133.6604,133.8292,133.5385,133.7729,19278.0
2019-12-30 15:00:00,142.64,142.85,142.46,142.8,18054.0,133.7448,133.9417,133.576,133.8948,18054.0
2019-12-30 15:30:00,142.84,143.02,142.56,142.78,69189.0,133.9323,134.1011,133.6698,133.8761,69189.0
2019-12-31 09:30:00,142.21,143.16,142.21,142.89,12969.0,133.3416,134.2324,133.3416,133.9792,12969.0
2019-12-31 10:00:00,142.86,142.91,142.5,142.5,10171.0,133.9511,133.998,133.6135,133.6135,10171.0
2019-12-31 10:30:00,142.47,142.7,142.26,142.36,13422.0,133.5854,133.8011,133.3885,133.4823,13422.0
2019-12-31 11:00:00,142.36,142.43,142.02,142.05,16708.0,133.4823,133.5479,133.1635,133.1916,16708.0
2019-12-31 11:30:00,142.05,142.31,141.94,142.0,17665.0,133.1916,133.4354,133.0885,133.1447,17665.0
2019-12-31 12:00:00,142.03,142.52,142.02,142.42,23918.0,133.1728,133.6323,133.1635,133.5385,23918.0
2019-12-31 12:30:00,142.39,142.54,142.38,142.41,10099.0,133.5104,133.651,133.501,133.5291,10099.0
2019-12-31 13:00:00,142.43,142.45,142.34,142.39,10640.0,133.5479,133.5667,133.4635,133.5104,10640.0
2019-12-31 13:30:00,142.41,142.61,142.38,142.48,10232.0,133.5291,133.7167,133.501,133.5948,10232.0
2019-12-31 14:00:00,142.49,142.74,142.47,142.7,8056.0,133.6042,133.8386,133.5854,133.8011,8056.0
2019-12-31 14:30:00,142.66,142.71,142.46,142.68,17495.0,133.7636,133.8104,133.576,133.7823,17495.0
2019-12-31 15:00:00,142.67,142.81,142.45,142.78,16220.0,133.7729,133.9042,133.5667,133.8761,16220.0
2019-12-31 15:30:00,142.79,142.98,142.67,142.79,56450.0,133.8854,134.0636,133.7729,133.8854,56450.0
2020-01-02 09:30:00,144.49,144.49,142.88,143.08,76068.0,135.4794,135.4794,133.9698,134.1574,76068.0
2020-01-02 10:00:00,143.13,143.13,141.77,142.2,77846.0,134.2042,134.2042,132.9291,133.3322,77846.0
2020-01-02 10:30:00,142.18,142.5,141.97,142.47,42610.0,133.3135,133.6135,133.1166,133.5854,42610.0
2020-01-02 11:00:00,142.49,142.67,142.27,142.67,29999.0,133.6042,133.7729,133.3979,133.7729,29999.0
2020-01-02 11:30:00,142.66,142.74,142.31,142.51,25213.0,133.7636,133.8386,133.4354,133.6229,25213.0
2020-01-02 12:00:00,142.51,142.96,142.49,142.86,13355.0,133.6229,134.0448,133.6042,133.9511,13355.0
2020-01-02 12:30:00,142.85,142.99,142.76,142.88,18793.0,133.9417,134.073,133.8573,133.9698,18793.0
2020-01-02 13:00:00,142.87,142.88,142.64,142.7,21815.0,133.9605,133.9698,133.7448,133.8011,21815.0
2020-01-02 13:30:00,142.69,142.69,142.42,142.59,20041.0,133.7917,133.7917,133.5385,133.6979,20041.0
2020-01-02 14:00:00,142.63,143.0,142.62,142.94,22111.0,133.7354,134.0824,133.7261,134.0261,22111.0
2020-01-02 14:30:00,142.94,143.07,142.86,143.01,25652.0,134.0261,134.148,133.9511,134.0917,25652.0
2020-01-02 15:00:00,143.01,143.23,142.94,143.17,42618.0,134.0917,134.298,134.0261,134.2418,42618.0
2020-01-02 15:30:00,143.16,144.08,143.13,143.86,103387.0,134.2324,135.095,134.2042,134.8887,103387.0
2020-01-03 09:30:00,141.99,143.37,141.99,143.31,62678.0,133.1353,134.4293,133.1353,134.373,62678.0
2020-01-03 10:00:00,143.23,143.44,142.76,142.79,31508.0,134.298,134.4949,133.8573,133.8854,31508.0
2020-01-03 10:30:00,142.78,143.1,142.63,142.81,25827.0,133.8761,134.1761,133.7354,133.9042,25827.0
2020-01-03 11:00:00,142.81,142.81,142.25,142.6,71240.0,133.9042,133.9042,133.3791,133.7073,71240.0
2020-01-03 11:30:00,142.57,142.65,142.39,142.58,44973.0,133.6792,133.7542,133.5104,133.6885,44973.0
2020-01-03 12:00:00,142.53,142.79,142.51,142.53,22386.0,133.6417,133.8854,133.6229,133.6417,22386.0
2020-01-03 12:30:00,142.53,142.84,142.53,142.71,28128.0,133.6417,133.9323,133.6417,133.8104,28128.0
2020-01-03 13:00:00,142.72,142.77,142.33,142.39,19318.0,133.8198,133.8667,133.4541,133.5104,19318.0
2020-01-03 13:30:00,142.37,142.44,141.96,142.04,22656.0,133.4916,133.5573,133.1072,133.1822,22656.0
2020-01-03 14:00:00,142.08,142.3,141.81,141.93,21556.0,133.2197,133.426,132.9666,133.0791,21556.0
2020-01-03 14:30:00,141.93,142.39,141.92,142.39,18034.0,133.0791,133.5104,133.0697,133.5104,18034.0
2020-01-03 15:00:00,142.4,142.55,142.15,142.24,50731.0,133.5198,133.6604,133.2854,133.3697,50731.0
2020-01-03 15:30:00,142.24,142.36,142.01,142.1,78196.0,133.3697,133.4823,133.1541,133.2385,78196.0
2020-01-06 09:30:00,141.02,141.65,140.37,140.42,46163.0,132.2258,132.8165,131.6164,131.6632,46163.0
2020-01-06 10:00:00,140.51,140.72,140.29,140.67,29056.0,131.7476,131.9445,131.5414,131.8977,29056.0
2020-01-06 10:30:00,140.65,141.13,140.58,140.8,43346.0,131.8789,132.329,131.8133,132.0195,43346.0
2020-01-06 11:00:00,140.85,141.06,140.77,140.94,27820.0,132.0664,132.2633,131.9914,132.1508,27820.0
2020-01-06 11:30:00,141.03,141.15,140.82,140.88,28491.0,132.2352,132.3477,132.0383,132.0946,28491.0
2020-01-06 12:00:00,140.86,141.05,140.74,140.98,11262.0,132.0758,132.254,131.9633,132.1883,11262.0
2020-01-06 12:30:00,140.95,141.0,140.74,140.84,15465.0,132.1602,132.2071,131.9633,132.0571,15465.0
2020-01-06 13:00:00,140.84,140.94,140.59,140.6,20373.0,132.0571,132.1508,131.8226,131.832,20373.0
2020-01-06 13:30:00,140.6,140.79,140.53,140.79,60868.0,131.832,132.0102,131.7664,132.0102,60868.0
2020-01-06 14:00:00,140.73,141.12,140.64,140.94,36799.0,131.9539,132.3196,131.8695,132.1508,36799.0
2020-01-06 14:30:00,140.94,140.94,140.73,140.9,32317.0,132.1508,132.1508,131.9539,132.1133,32317.0
2020-01-06 15:00:00,140.89,141.0,140.66,140.68,44734.0,132.1039,132.2071,131.8883,131.907,44734.0
2020-01-06 15:30:00,140.69,141.16,140.6,141.05,153399.0,131.9164,132.3571,131.832,132.254,153399.0
2020-01-07 09:30:00,141.11,141.31,140.65,140.88,36855.0,132.3102,132.4977,131.8789,132.0946,36855.0
2020-01-07 10:00:00,141.02,141.35,140.89,141.15,25195.0,132.2258,132.5352,132.1039,132.3477,25195.0
2020-01-07 10:30:00,141.16,141.29,140.69,140.69,60531.0,132.3571,132.479,131.9164,131.9164,60531.0
2020-01-07 11:00:00,140.73,141.08,140.72,141.0,114990.0,131.9539,132.2821,131.9445,132.2071,114990.0
2020-01-07 11:30:00,140.97,141.19,140.9,141.11,42333.0,132.1789,132.3852,132.1133,132.3102,42333.0
2020-01-07 12:00:00,141.11,141.78,141.11,141.78,12244.0,132.3102,132.9384,132.3102,132.9384,12244.0
2020-01-07 12:30:00,141.77,141.77,141.52,141.57,14622.0,132.9291,132.9291,132.6946,132.7415,14622.0
2020-01-07 13:00:00,141.58,141.73,141.42,141.44,15044.0,132.7509,132.8916,132.6009,132.6196,15044.0
2020-01-07 13:30:00,141.47,141.47,141.22,141.41,15501.0,132.6478,132.6478,132.4134,132.5915,15501.0
2020-01-07 14:00:00,141.45,141.45,141.05,141.3,12197.0,132.629,132.629,132.254,132.4884,12197.0
2020-01-07 14:30:00,141.3,141.32,141.04,141.15,16143.0,132.4884,132.5071,132.2446,132.3477,16143.0
2020-01-07 15:00:00,141.16,141.25,141.09,141.22,23028.0,132.3571,132.4415,132.2915,132.4134,23028.0
2020-01-07 15:30:00,141.25,141.3,140.85,140.92,64454.0,132.4415,132.4884,132.0664,132.1321,64454.0
2020-01-08 09:30:00,141.01,141.84,141.01,141.65,25361.0,132.2165,132.9947,132.2165,132.8165,25361.0
2020-01-08 10:00:00,141.64,141.77,141.29,141.29,17685.0,132.8072,132.9291,132.479,132.479,17685.0
2020-01-08 10:30:00,141.29,141.43,140.65,140.72,37079.0,132.479,132.6103,131.8789,131.9445,37079.0
2020-01-08 11:00:00,140.77,141.16,140.32,141.0,27117.0,131.9914,132.3571,131.5695,132.2071,27117.0
2020-01-08 11:30:00,140.98,141.38,140.86,141.19,106557.0,132.1883,132.5634,132.0758,132.3852,106557.0
2020-01-08 12:00:00,141.17,141.23,140.96,141.09,22551.0,132.3665,132.4227,132.1696,132.2915,22551.0
2020-01-08 12:30:00,141.07,141.23,140.93,141.19,27667.0,132.2727,132.4227,132.1414,132.3852,27667.0
2020-01-08 13:00:00,141.16,141.26,140.92,140.97,10937.0,132.3571,132.4509,132.1321,132.1789,10937.0
2020-01-08 13:30:00,140.96,141.06,140.86,140.9,28566.0,132.1696,132.2633,132.0758,132.1133,28566.0
2020-01-08 14:00:00,140.93,141.28,140.91,141.14,31376.0,132.1414,132.4696,132.1227,132.3383,31376.0
2020-01-08 14:30:00,141.16,141.17,140.95,141.1,50299.0,132.3571,132.3665,132.1602,132.3008,50299.0
2020-01-08 15:00:00,141.11,141.29,140.99,141.13,86271.0,132.3102,132.479,132.1977,132.329,86271.0
2020-01-08 15:30:00,141.14,141.23,140.67,140.71,121539.0,132.3383,132.4227,131.8977,131.9352,121539.0
2020-01-09 09:30:00,141.1,142.71,141.05,142.16,46675.0,132.3008,133.8104,132.254,133.2947,46675.0
2020-01-09 10:00:00,142.26,142.76,142.05,142.55,44275.0,133.3885,133.8573,133.1916,133.6604,44275.0
2020-01-09 10:30:00,142.59,143.0,142.58,142.9,40947.0,133.6979,134.0824,133.6885,133.9886,40947.0
2020-01-09 11:00:00,142.88,142.97,142.23,142.23,43920.0,133.9698,134.0542,133.3604,133.3604,43920.0
2020-01-09 11:30:00,142.24,142.94,142.02,142.92,43481.0,133.3697,134.0261,133.1635,134.0073,43481.0
2020-01-09 12:00:00,142.92,142.93,142.32,142.39,25889.0,134.0073,134.0167,133.4448,133.5104,25889.0
2020-01-09 12:30:00,142.44,142.44,141.7,141.99,16782.0,133.5573,133.5573,132.8634,133.1353,16782.0
2020-01-09 13:00:00,142.0,142.1,141.79,141.84,12019.0,133.1447,133.2385,132.9478,132.9947,12019.0
2020-01-09 13:30:00,141.85,142.05,141.8,141.95,15064.0,133.0041,133.1916,132.9572,133.0978,15064.0
2020-01-09 14:00:00,141.95,142.08,141.74,141.89,13271.0,133.0978,133.2197,132.9009,133.0416,13271.0
2020-01-09 14:30:00,141.88,142.18,141.87,142.18,14224.0,133.0322,133.3135,133.0228,133.3135,14224.0
2020-01-09 15:00:00,142.13,142.16,141.95,142.06,19066.0,133.2666,133.2947,133.0978,133.201,19066.0
2020-01-09 15:30:00,142.09,142.17,141.47,141.98,108242.0,133.2291,133.3041,132.6478,133.126,108242.0
2020-01-10 09:30:00,142.42,142.89,141.23,142.72,69563.0,133.5385,133.9792,132.4227,133.8198,69563.0
2020-01-10 10:00:00,142.6,143.44,142.6,143.04,31831.0,133.7073,134.4949,133.7073,134.1199,31831.0
2020-01-10 10:30:00,143.02,143.26,142.83,143.21,48215.0,134.1011,134.3261,133.923,134.2793,48215.0
2020-01-10 11:00:00,143.27,143.37,142.77,142.77,24113.0,134.3355,134.4293,133.8667,133.8667,24113.0
2020-01-10 11:30:00,142.78,142.96,142.65,142.93,16814.0,133.8761,134.0448,133.7542,134.0167,16814.0
2020-01-10 12:00:00,142.88,142.95,142.69,142.92,8052.0,133.9698,134.0355,133.7917,134.0073,8052.0
2020-01-10 12:30:00,142.92,143.35,142.78,143.35,13943.0,134.0073,134.4105,133.8761,134.4105,13943.0
2020-01-10 13:00:00,143.28,143.48,143.15,143.22,30170.0,134.3449,134.5324,134.223,134.2886,30170.0
2020-01-10 13:30:00,143.22,143.93,143.21,143.42,52919.0,134.2886,134.9544,134.2793,134.4762,52919.0
2020-01-10 14:00:00,143.42,143.42,142.95,143.04,9614.0,134.4762,134.4762,134.0355,134.1199,9614.0
2020-01-10 14:30:00,143.02,143.05,142.68,142.86,20294.0,134.1011,134.1292,133.7823,133.9511,20294.0
2020-01-10 15:00:00,142.88,142.89,142.46,142.61,16334.0,133.9698,133.9792,133.576,133.7167,16334.0
2020-01-10 15:30:00,142.58,142.58,142.18,142.36,67850.0,133.6885,133.6885,133.3135,133.4823,67850.0
2020-01-13 09:30:00,142.85,143.05,142.36,142.97,41089.0,133.9417,134.1292,133.4823,134.0542,41089.0
2020-01-13 10:00:00,142.94,143.03,142.03,142.06,33359.0,134.0261,134.1105,133.1728,133.201,33359.0
2020-01-13 10:30:00,142.09,142.11,141.86,142.08,85050.0,133.2291,133.2479,133.0134,133.2197,85050.0
2020-01-13 11:00:00,142.09,142.52,141.91,142.33,87618.0,133.2291,133.6323,133.0603,133.4541,87618.0
2020-01-13 11:30:00,142.35,142.63,142.23,142.59,47849.0,133.4729,133.7354,133.3604,133.6979,47849.0
2020-01-13 12:00:00,142.59,143.14,142.58,143.01,40810.0,133.6979,134.2136,133.6885,134.0917,40810.0
2020-01-13 12:30:00,143.02,143.28,142.89,143.23,28243.0,134.1011,134.3449,133.9792,134.298,28243.0
2020-01-13 13:00:00,143.24,143.53,143.06,143.53,30466.0,134.3074,134.5793,134.1386,134.5793,30466.0
2020-01-13 13:30:00,143.54,143.68,143.28,143.53,23212.0,134.5887,134.7199,134.3449,134.5793,23212.0
2020-01-13 14:00:00,143.53,143.67,143.46,143.63,30808.0,134.5793,134.7106,134.5137,134.6731,30808.0
2020-01-13 14:30:00,143.61,143.72,143.4,143.44,40673.0,134.6543,134.7575,134.4574,134.4949,40673.0
2020-01-13 15:00:00,143.44,143.48,143.05,143.05,73978.0,134.4949,134.5324,134.1292,134.1292,73978.0
2020-01-13 15:30:00,143.05,143.4,142.63,143.4,222860.0,134.1292,134.4574,133.7354,134.4574,222860.0
2020-01-14 09:30:00,143.31,143.45,142.79,143.44,41697.0,134.373,134.5043,133.8854,134.4949,41697.0
2020-01-14 10:00:00,143.39,144.24,143.34,144.19,38821.0,134.448,135.245,134.4012,135.1981,38821.0
2020-01-14 10:30:00,144.19,144.71,144.18,144.69,39037.0,135.1981,135.6857,135.1888,135.667,39037.0
2020-01-14 11:00:00,144.66,145.06,144.46,144.8,44751.0,135.6388,136.0139,135.4513,135.7701,44751.0
2020-01-14 11:30:00,144.8,144.82,144.36,144.5,38770.0,135.7701,135.7889,135.3575,135.4888,38770.0
2020-01-14 12:00:00,144.47,144.52,144.17,144.36,27474.0,135.4607,135.5076,135.1794,135.3575,27474.0
2020-01-14 12:30:00,144.37,144.43,144.01,144.36,56400.0,135.3669,135.4232,135.0294,135.3575,56400.0
2020-01-14 13:00:00,144.33,144.47,144.16,144.21,17625.0,135.3294,135.4607,135.17,135.2169,17625.0
2020-01-14 13:30:00,144.21,144.24,143.65,143.65,25215.0,135.2169,135.245,134.6918,134.6918,25215.0
2020-01-14 14:00:00,143.68,143.87,143.46,143.87,43581.0,134.7199,134.8981,134.5137,134.8981,43581.0
2020-01-14 14:30:00,143.88,144.01,143.79,143.89,28333.0,134.9075,135.0294,134.8231,134.9169,28333.0
2020-01-14 15:00:00,143.91,143.97,143.55,143.57,31114.0,134.9356,134.9919,134.5981,134.6168,31114.0
2020-01-14 15:30:00,143.57,144.03,143.54,143.95,62773.0,134.6168,135.0481,134.5887,134.9731,62773.0
2020-01-15 09:30:00,143.89,144.7,143.44,144.15,39176.0,134.9169,135.6763,134.4949,135.1606,39176.0
2020-01-15 10:00:00,144.13,144.21,143.69,144.17,25069.0,135.1419,135.2169,134.7293,135.1794,25069.0
2020-01-15 10:30:00,144.28,144.72,144.2,144.64,11839.0,135.2825,135.6951,135.2075,135.6201,11839.0
2020-01-15 11:00:00,144.67,144.93,144.33,144.93,34196.0,135.6482,135.892,135.3294,135.892,34196.0
2020-01-15 11:30:00,144.93,145.15,144.65,145.13,23752.0,135.892,136.0983,135.6295,136.0795,23752.0
2020-01-15 12:00:00,145.13,145.32,144.9,144.94,30146.0,136.0795,136.2577,135.8639,135.9014,30146.0
2020-01-15 12:30:00,144.89,144.96,144.63,144.92,37084.0,135.8545,135.9201,135.6107,135.8826,37084.0
2020-01-15 13:00:00,144.93,145.31,144.89,145.11,20692.0,135.892,136.2483,135.8545,136.0608,20692.0
2020-01-15 13:30:00,145.18,145.3,145.01,145.16,18907.0,136.1264,136.2389,135.967,136.1077,18907.0
2020-01-15 14:00:00,145.13,145.4,145.1,145.25,17554.0,136.0795,136.3327,136.0514,136.192,17554.0
2020-01-15 14:30:00,145.25,145.39,144.91,144.93,19672.0,136.192,136.3233,135.8732,135.892,19672.0
2020-01-15 15:00:00,144.91,144.96,144.22,144.33,25320.0,135.8732,135.9201,135.2263,135.3294,25320.0
2020-01-15 15:30:00,144.3,144.65,144.16,144.6,74215.0,135.3013,135.6295,135.17,135.5826,74215.0
2020-01-16 09:30:00,145.48,146.09,144.17,144.47,112280.0,136.4077,136.9797,135.1794,135.4607,112280.0
2020-01-16 10:00:00,144.47,144.69,143.98,144.09,41295.0,135.4607,135.667,135.0012,135.1044,41295.0
2020-01-16 10:30:00,144.03,144.87,143.99,144.86,34224.0,135.0481,135.8357,135.0106,135.8264,34224.0
2020-01-16 11:00:00,144.97,144.98,144.57,144.82,17573.0,135.9295,135.9389,135.5544,135.7889,17573.0
2020-01-16 11:30:00,144.86,144.92,144.22,144.3,18747.0,135.8264,135.8826,135.2263,135.3013,18747.0
2020-01-16 12:00:00,144.3,144.32,144.19,144.23,14940.0,135.3013,135.32,135.1981,135.2356,14940.0
2020-01-16 12:30:00,144.21,144.37,144.19,144.26,40386.0,135.2169,135.3669,135.1981,135.2638,40386.0
2020-01-16 13:00:00,144.27,144.53,144.1,144.13,14221.0,135.2732,135.5169,135.1138,135.1419,14221.0
2020-01-16 13:30:00,144.09,144.13,143.92,143.95,31994.0,135.1044,135.1419,134.945,134.9731,31994.0
2020-01-16 14:00:00,143.94,144.3,143.91,144.23,43040.0,134.9637,135.3013,134.9356,135.2356,43040.0
2020-01-16 14:30:00,144.26,144.28,143.92,143.92,17746.0,135.2638,135.2825,134.945,134.945,17746.0
2020-01-16 15:00:00,143.91,143.96,143.62,143.64,38524.0,134.9356,134.9825,134.6637,134.6824,38524.0
2020-01-16 15:30:00,143.64,144.22,143.58,144.2,100310.0,134.6824,135.2263,134.6262,135.2075,100310.0
2020-01-17 09:30:00,140.69,141.62,136.28,137.69,439161.0,131.9164,132.7884,127.7814,129.1035,439161.0
2020-01-17 10:00:00,137.5,137.62,136.32,137.08,183261.0,128.9253,129.0379,127.8189,128.5315,183261.0
2020-01-17 10:30:00,137.06,137.84,136.97,137.51,147047.0,128.5128,129.2441,128.4284,128.9347,147047.0
2020-01-17 11:00:00,137.51,137.87,137.26,137.47,80199.0,128.9347,129.2723,128.7003,128.8972,80199.0
2020-01-17 11:30:00,137.47,137.54,136.95,137.15,134778.0,128.8972,128.9628,128.4096,128.5972,134778.0
2020-01-17 12:00:00,137.13,137.24,136.98,137.02,49923.0,128.5784,128.6816,128.4378,128.4753,49923.0
2020-01-17 12:30:00,137.01,137.33,136.65,136.7,79986.0,128.4659,128.7659,128.1283,128.1752,79986.0
2020-01-17 13:00:00,136.71,136.71,136.08,136.5,94960.0,128.1846,128.1846,127.5939,127.9877,94960.0
2020-01-17 13:30:00,136.42,136.81,136.4,136.72,33160.0,127.9127,128.2784,127.8939,128.194,33160.0
2020-01-17 14:00:00,136.72,136.78,136.21,136.23,40324.0,128.194,128.2502,127.7158,127.7345,40324.0
2020-01-17 14:30:00,136.24,136.74,136.17,136.74,43438.0,127.7439,128.2127,127.6783,128.2127,43438.0
2020-01-17 15:00:00,136.71,136.94,136.36,136.58,63929.0,128.1846,128.4003,127.8564,128.0627,63929.0
2020-01-17 15:30:00,136.58,137.07,136.35,136.87,245948.0,128.0627,128.5222,127.8471,128.3346,245948.0
2020-01-21 09:30:00,136.14,137.82,136.14,137.6,96841.0,127.6502,129.2254,127.6502,129.0191,96841.0
2020-01-21 10:00:00,137.6,138.12,137.42,137.63,161991.0,129.0191,129.5067,128.8503,129.0472,161991.0
2020-01-21 10:30:00,137.6,137.77,137.55,137.65,35510.0,129.0191,129.1785,128.9722,129.066,35510.0
2020-01-21 11:00:00,137.64,137.76,137.54,137.62,103329.0,129.0566,129.1691,128.9628,129.0379,103329.0
2020-01-21 11:30:00,137.63,137.73,137.42,137.49,69006.0,129.0472,129.141,128.8503,128.916,69006.0
2020-01-21 12:00:00,137.49,137.53,137.23,137.31,30215.0,128.916,128.9535,128.6722,128.7472,30215.0
2020-01-21 12:30:00,137.3,137.78,137.29,137.56,57977.0,128.7378,129.1879,128.7284,128.9816,57977.0
2020-01-21 13:00:00,137.56,137.6,136.63,136.76,37762.0,128.9816,129.0191,128.1096,128.2315,37762.0
2020-01-21 13:30:00,136.71,136.81,136.3,136.3,44388.0,128.1846,128.2784,127.8002,127.8002,44388.0
2020-01-21 14:00:00,136.29,136.46,136.17,136.19,61818.0,127.7908,127.9502,127.6783,127.697,61818.0
2020-01-21 14:30:00,136.19,136.67,136.14,136.59,46551.0,127.697,128.1471,127.6502,128.0721,46551.0
2020-01-21 15:00:00,136.6,136.84,136.6,136.74,55854.0,128.0815,128.3065,128.0815,128.2127,55854.0
2020-01-21 15:30:00,136.72,136.76,135.83,135.99,211349.0,128.194,128.2315,127.3595,127.5095,211349.0
2020-01-22 09:30:00,137.18,137.68,136.97,137.46,46279.0,128.6253,129.0941,128.4284,128.8878,46279.0
2020-01-22 10:00:00,137.47,138.17,137.45,137.94,68777.0,128.8972,129.5536,128.8785,129.3379,68777.0
2020-01-22 10:30:00,137.96,138.19,137.88,138.04,45954.0,129.3567,129.5723,129.2816,129.4317,45954.0
2020-01-22 11:00:00,138.02,138.25,137.97,138.08,46005.0,129.4129,129.6286,129.366,129.4692,46005.0
2020-01-22 11:30:00,138.1,138.13,137.76,137.92,25977.0,129.4879,129.5161,129.1691,129.3191,25977.0
2020-01-22 12:00:00,137.95,138.01,137.6,137.64,32455.0,129.3473,129.4035,129.0191,129.0566,32455.0
2020-01-22 12:30:00,137.63,137.9,137.59,137.61,104959.0,129.0472,129.3004,129.0097,129.0285,104959.0
2020-01-22 13:00:00,137.61,137.63,137.3,137.55,33157.0,129.0285,129.0472,128.7378,128.9722,33157.0
2020-01-22 13:30:00,137.54,137.58,137.06,137.07,40683.0,128.9628,129.0004,128.5128,128.5222,40683.0
2020-01-22 14:00:00,137.08,137.14,136.91,136.91,32928.0,128.5315,128.5878,128.3721,128.3721,32928.0
2020-01-22 14:30:00,136.91,137.0,136.72,136.76,77226.0,128.3721,128.4565,128.194,128.2315,77226.0
2020-01-22 15:00:00,136.73,136.74,136.35,136.52,65970.0,128.2034,128.2127,127.8471,128.0065,65970.0
2020-01-22 15:30:00,136.52,136.67,136.36,136.53,134569.0,128.0065,128.1471,127.8564,128.0158,134569.0
2020-01-23 09:30:00,136.58,136.72,135.47,136.12,37964.0,128.0627,128.194,127.0219,127.6314,37964.0
2020-01-23 10:00:00,136.16,137.14,136.11,137.09,68343.0,127.6689,128.5878,127.622,128.5409,68343.0
2020-01-23 10:30:00,137.07,137.32,136.84,137.16,30285.0,128.5222,128.7566,128.3065,128.6065,30285.0
2020-01-23 11:00:00,137.13,137.38,136.99,137.31,42535.0,128.5784,128.8128,128.4471,128.7472,42535.0
2020-01-23 11:30:00,137.31,137.85,137.31,137.83,53308.0,128.7472,129.2535,128.7472,129.2348,53308.0
2020-01-23 12:00:00,137.85,137.98,137.81,137.97,28391.0,129.2535,129.3754,129.216,129.366,28391.0
2020-01-23 12:30:00,137.97,138.08,137.81,137.83,22977.0,129.366,129.4692,129.216,129.2348,22977.0
2020-01-23 13:00:00,137.9,138.12,137.74,138.01,26643.0,129.3004,129.5067,129.1504,129.4035,26643.0
2020-01-23 13:30:00,138.01,138.07,137.92,138.01,31356.0,129.4035,129.4598,129.3191,129.4035,31356.0
2020-01-23 14:00:00,138.03,138.24,138.02,138.09,40872.0,129.4223,129.6192,129.4129,129.4785,40872.0
2020-01-23 14:30:00,138.11,138.23,138.02,138.22,32264.0,129.4973,129.6098,129.4129,129.6004,32264.0
2020-01-23 15:00:00,138.22,138.7,138.11,138.67,104393.0,129.6004,130.0505,129.4973,130.0224,104393.0
2020-01-23 15:30:00,138.68,138.85,138.51,138.73,114435.0,130.0318,130.1912,129.8724,130.0786,114435.0
2020-01-24 09:30:00,139.04,139.5,138.54,138.85,45486.0,130.3693,130.8006,129.9005,130.1912,45486.0
2020-01-24 10:00:00,138.86,138.95,138.45,138.5,32775.0,130.2005,130.2849,129.8161,129.863,32775.0
2020-01-24 10:30:00,138.49,139.05,138.43,138.81,26761.0,129.8536,130.3787,129.7973,130.1536,26761.0
2020-01-24 11:00:00,138.83,139.04,138.67,138.83,37055.0,130.1724,130.3693,130.0224,130.1724,37055.0
2020-01-24 11:30:00,138.83,138.83,138.51,138.56,27273.0,130.1724,130.1724,129.8724,129.9192,27273.0
2020-01-24 12:00:00,138.55,138.55,137.84,137.93,24214.0,129.9099,129.9099,129.2441,129.3285,24214.0
2020-01-24 12:30:00,137.95,138.25,137.95,138.19,13631.0,129.3473,129.6286,129.3473,129.5723,13631.0
2020-01-24 13:00:00,138.14,138.27,137.89,137.97,20733.0,129.5254,129.6473,129.291,129.366,20733.0
2020-01-24 13:30:00,137.93,138.0,137.65,137.9,22494.0,129.3285,129.3942,129.066,129.3004,22494.0
2020-01-24 14:00:00,137.89,137.89,137.15,137.38,33180.0,129.291,129.291,128.5972,128.8128,33180.0
2020-01-24 14:30:00,137.5,137.88,137.23,137.88,32127.0,128.9253,129.2816,128.6722,129.2816,32127.0
2020-01-24 15:00:00,137.91,138.24,137.7,138.03,58409.0,129.3098,129.6192,129.1129,129.4223,58409.0
2020-01-24 15:30:00,138.01,138.07,137.46,137.92,88049.0,129.4035,129.4598,128.8878,129.3191,88049.0
2020-01-27 09:30:00,135.48,136.05,134.68,134.74,57690.0,127.0313,127.5658,126.2812,126.3375,57690.0
2020-01-27 10:00:00,134.76,135.5,134.53,135.32,40127.0,126.3562,127.0501,126.1406,126.8813,40127.0
2020-01-27 10:30:00,135.35,135.5,134.58,134.66,25182.0,126.9094,127.0501,126.1874,126.2624,25182.0
2020-01-27 11:00:00,134.7,134.79,133.83,134.31,58337.0,126.3,126.3843,125.4842,125.9343,58337.0
2020-01-27 11:30:00,134.33,134.54,133.96,134.21,48672.0,125.953,126.1499,125.6061,125.8405,48672.0
2020-01-27 12:00:00,134.16,134.77,134.1,134.39,21569.0,125.7936,126.3656,125.7374,126.0093,21569.0
2020-01-27 12:30:00,134.49,135.14,134.35,134.88,19142.0,126.103,126.7125,125.9718,126.4687,19142.0
2020-01-27 13:00:00,134.85,134.98,134.5,134.76,23586.0,126.4406,126.5625,126.1124,126.3562,23586.0
2020-01-27 13:30:00,134.74,134.96,134.37,134.61,27554.0,126.3375,126.5437,125.9905,126.2156,27554.0
2020-01-27 14:00:00,134.54,134.85,134.43,134.83,19688.0,126.1499,126.4406,126.0468,126.4218,19688.0
2020-01-27 14:30:00,134.82,134.82,133.93,133.93,29355.0,126.4125,126.4125,125.578,125.578,29355.0
2020-01-27 15:00:00,133.94,134.36,133.76,134.21,37289.0,125.5873,125.9812,125.4186,125.8405,37289.0
2020-01-27 15:30:00,134.19,134.35,133.82,133.87,92481.0,125.8218,125.9718,125.4748,125.5217,92481.0
2020-01-28 09:30:00,134.66,135.35,133.91,134.19,42808.0,126.2624,126.9094,125.5592,125.8218,42808.0
2020-01-28 10:00:00,134.27,134.89,134.14,134.83,34623.0,125.8968,126.4781,125.7749,126.4218,34623.0
2020-01-28 10:30:00,134.77,135.09,134.63,135.09,36417.0,126.3656,126.6656,126.2343,126.6656,36417.0
2020-01-28 11:00:00,135.01,135.13,134.61,134.71,80860.0,126.5906,126.7031,126.2156,126.3093,80860.0
2020-01-28 11:30:00,134.69,134.75,134.51,134.66,21844.0,126.2906,126.3468,126.1218,126.2624,21844.0
2020-01-28 12:00:00,134.65,135.24,134.57,135.05,191802.0,126.2531,126.8063,126.1781,126.6281,191802.0
2020-01-28 12:30:00,135.1,135.6,135.05,135.58,24383.0,126.675,127.1438,126.6281,127.1251,24383.0
2020-01-28 13:00:00,135.58,135.58,134.92,134.96,23901.0,127.1251,127.1251,126.5062,126.5437,23901.0
2020-01-28 13:30:00,134.96,135.28,134.77,135.06,33006.0,126.5437,126.8438,126.3656,126.6375,33006.0
2020-01-28 14:00:00,135.05,135.25,135.02,135.11,40211.0,126.6281,126.8157,126.6,126.6844,40211.0
2020-01-28 14:30:00,135.12,135.54,135.12,135.53,37261.0,126.6938,127.0876,126.6938,127.0782,37261.0
2020-01-28 15:00:00,135.56,135.73,135.09,135.66,50194.0,127.1063,127.2657,126.6656,127.2001,50194.0
2020-01-28 15:30:00,135.62,135.66,135.37,135.45,121381.0,127.1626,127.2001,126.9282,127.0032,121381.0
2020-01-29 09:30:00,135.9,136.47,135.21,135.25,43809.0,127.4251,127.9596,126.7781,126.8157,43809.0
2020-01-29 10:00:00,135.31,135.31,134.34,135.0,39165.0,126.8719,126.8719,125.9624,126.5812,39165.0
2020-01-29 10:30:00,135.18,136.14,134.98,136.01,42282.0,126.75,127.6502,126.5625,127.5283,42282.0
2020-01-29 11:00:00,136.06,136.1,135.11,135.16,35578.0,127.5751,127.6126,126.6844,126.7313,35578.0
2020-01-29 11:30:00,135.17,135.43,135.13,135.3,20984.0,126.7406,126.9844,126.7031,126.8625,20984.0
2020-01-29 12:00:00,135.3,135.43,135.22,135.37,20470.0,126.8625,126.9844,126.7875,126.9282,20470.0
2020-01-29 12:30:00,135.38,135.38,135.19,135.19,22169.0,126.9375,126.9375,126.7594,126.7594,22169.0
2020-01-29 13:00:00,135.16,135.41,135.16,135.33,23441.0,126.7313,126.9657,126.7313,126.8907,23441.0
2020-01-29 13:30:00,135.34,135.54,135.1,135.26,58650.0,126.9,127.0876,126.675,126.825,58650.0
2020-01-29 14:00:00,135.29,135.53,135.16,135.31,42935.0,126.8532,127.0782,126.7313,126.8719,42935.0
2020-01-29 14:30:00,135.38,135.39,135.18,135.24,29337.0,126.9375,126.9469,126.75,126.8063,29337.0
2020-01-29 15:00:00,135.24,135.32,134.84,135.07,27902.0,126.8063,126.8813,126.4312,126.6469,27902.0
2020-01-29 15:30:00,135.07,135.21,134.83,134.83,50665.0,126.6469,126.7781,126.4218,126.4218,50665.0
2020-01-30 09:30:00,133.24,134.72,132.84,133.93,43042.0,124.931,126.3187,124.5559,125.578,43042.0
2020-01-30 10:00:00,133.82,134.18,133.45,133.81,25085.0,125.4748,125.8124,125.1279,125.4655,25085.0
2020-01-30 10:30:00,133.8,133.87,132.98,133.15,41361.0,125.4561,125.5217,124.6872,124.8466,41361.0
2020-01-30 11:00:00,133.18,133.89,133.17,133.72,38779.0,124.8747,125.5405,124.8654,125.3811,38779.0
2020-01-30 11:30:00,133.74,133.9,133.43,133.43,21478.0,125.3998,125.5498,125.1091,125.1091,21478.0
2020-01-30 12:00:00,133.43,133.56,133.23,133.23,14907.0,125.1091,125.231,124.9216,124.9216,14907.0
2020-01-30 12:30:00,133.23,133.34,132.82,132.88,21367.0,124.9216,125.0248,124.5372,124.5934,21367.0
2020-01-30 13:00:00,132.85,133.07,132.77,132.86,22372.0,124.5653,124.7716,124.4903,124.5747,22372.0
2020-01-30 13:30:00,132.85,133.0,132.76,132.87,18929.0,124.5653,124.706,124.4809,124.5841,18929.0
2020-01-30 14:00:00,132.89,133.28,132.87,133.17,36504.0,124.6028,124.9685,124.5841,124.8654,36504.0
2020-01-30 14:30:00,133.13,133.4,132.73,133.16,41279.0,124.8279,125.081,124.4528,124.856,41279.0
2020-01-30 15:00:00,133.21,133.54,132.97,133.26,78681.0,124.9029,125.2123,124.6778,124.9498,78681.0
2020-01-30 15:30:00,133.27,134.07,133.2,133.87,178506.0,124.9591,125.7092,124.8935,125.5217,178506.0
2020-01-31 09:30:00,133.39,133.72,132.74,133.43,83767.0,125.0716,125.3811,124.4622,125.1091,83767.0
2020-01-31 10:00:00,133.38,133.43,132.05,132.05,44120.0,125.0623,125.1091,123.8152,123.8152,44120.0
2020-01-31 10:30:00,132.01,132.37,131.68,131.72,69306.0,123.7777,124.1153,123.4683,123.5058,69306.0
2020-01-31 11:00:00,131.67,132.04,131.1,131.31,32795.0,123.4589,123.8058,122.9245,123.1214,32795.0
2020-01-31 11:30:00,131.37,132.16,131.2,132.13,24869.0,123.1776,123.9183,123.0182,123.8902,24869.0
2020-01-31 12:00:00,132.09,132.1,131.4,131.56,25229.0,123.8527,123.8621,123.2057,123.3558,25229.0
2020-01-31 12:30:00,131.55,131.55,130.98,131.16,23434.0,123.3464,123.3464,122.8119,122.9807,23434.0
2020-01-31 13:00:00,131.23,131.52,130.5,130.84,38711.0,123.0463,123.3183,122.3619,122.6807,38711.0
2020-01-31 13:30:00,130.84,131.16,130.66,131.06,30947.0,122.6807,122.9807,122.5119,122.8869,30947.0
2020-01-31 14:00:00,131.13,131.14,130.45,130.45,32928.0,122.9526,122.962,122.315,122.315,32928.0
2020-01-31 14:30:00,130.44,130.87,130.21,130.38,36031.0,122.3056,122.7088,122.09,122.2494,36031.0
2020-01-31 15:00:00,130.39,130.5,129.92,130.37,52809.0,122.2587,122.3619,121.818,122.24,52809.0
2020-01-31 15:30:00,130.34,130.66,130.02,130.43,145889.0,122.2118,122.5119,121.9118,122.2962,145889.0
2020-02-03 09:30:00,130.74,132.82,130.54,132.37,104430.0,122.5869,124.5372,122.3994,124.1153,104430.0
2020-02-03 10:00:00,132.36,133.28,132.36,133.26,62478.0,124.1059,124.9685,124.1059,124.9498,62478.0
2020-02-03 10:30:00,133.36,133.68,133.19,133.66,88442.0,125.0435,125.3436,124.8841,125.3248,88442.0
2020-02-03 11:00:00,133.68,133.76,132.63,132.79,68908.0,125.3436,125.4186,124.359,124.5091,68908.0
2020-02-03 11:30:00,132.85,133.02,132.56,132.84,40011.0,124.5653,124.7247,124.2934,124.5559,40011.0
2020-02-03 12:00:00,132.88,133.15,132.55,133.04,27554.0,124.5934,124.8466,124.284,124.7435,27554.0
2020-02-03 12:30:00,133.05,133.41,132.84,133.26,34566.0,124.7528,125.0904,124.5559,124.9498,34566.0
2020-02-03 13:00:00,133.27,133.28,132.79,132.95,30759.0,124.9591,124.9685,124.5091,124.6591,30759.0
2020-02-03 13:30:00,132.93,133.01,132.51,132.6,53980.0,124.6403,124.7153,124.2465,124.3309,53980.0
2020-02-03 14:00:00,132.63,132.96,132.29,132.96,40850.0,124.359,124.6685,124.0402,124.6685,40850.0
2020-02-03 14:30:00,132.94,133.18,132.89,132.95,67037.0,124.6497,124.8747,124.6028,124.6591,67037.0
2020-02-03 15:00:00,132.93,133.25,132.88,133.19,68637.0,124.6403,124.9404,124.5934,124.8841,68637.0
2020-02-03 15:30:00,133.21,133.36,132.67,132.93,157370.0,124.9029,125.0435,124.3965,124.6403,157370.0
2020-02-04 09:30:00,134.53,135.64,133.99,134.94,46266.0,126.1406,127.1813,125.6342,126.525,46266.0
2020-02-04 10:00:00,134.95,135.17,134.45,134.97,37302.0,126.5344,126.7406,126.0655,126.5531,37302.0
2020-02-04 10:30:00,134.95,135.6,134.9,135.27,36003.0,126.5344,127.1438,126.4875,126.8344,36003.0
2020-02-04 11:00:00,135.25,135.66,135.17,135.42,27476.0,126.8157,127.2001,126.7406,126.9751,27476.0
2020-02-04 11:30:00,135.4,135.9,135.39,135.66,27371.0,126.9563,127.4251,126.9469,127.2001,27371.0
2020-02-04 12:00:00,135.6,135.92,135.53,135.8,29657.0,127.1438,127.4439,127.0782,127.3314,29657.0
2020-02-04 12:30:00,135.81,136.21,135.8,136.15,31015.0,127.3407,127.7158,127.3314,127.6595,31015.0
2020-02-04 13:00:00,136.17,136.25,135.25,135.25,65428.0,127.6783,127.7533,126.8157,126.8157,65428.0
2020-02-04 13:30:00,135.23,135.66,135.17,135.56,96393.0,126.7969,127.2001,126.7406,127.1063,96393.0
2020-02-04 14:00:00,135.66,135.92,135.55,135.92,33930.0,127.2001,127.4439,127.0969,127.4439,33930.0
2020-02-04 14:30:00,135.86,136.07,135.65,135.91,31661.0,127.3876,127.5845,127.1907,127.4345,31661.0
2020-02-04 15:00:00,135.88,136.05,135.79,135.96,47335.0,127.4064,127.5658,127.322,127.4814,47335.0
2020-02-04 15:30:00,135.93,136.18,135.76,136.15,125091.0,127.4532,127.6877,127.2938,127.6595,125091.0
2020-02-05 09:30:00,137.05,137.49,135.74,136.0,54010.0,128.5034,128.916,127.2751,127.5189,54010.0
2020-02-05 10:00:00,136.08,136.35,134.93,134.95,25680.0,127.5939,127.8471,126.5156,126.5344,25680.0
2020-02-05 10:30:00,135.01,135.41,134.89,135.25,47358.0,126.5906,126.9657,126.4781,126.8157,47358.0
2020-02-05 11:00:00,135.28,135.63,134.95,135.14,56910.0,126.8438,127.172,126.5344,126.7125,56910.0
2020-02-05 11:30:00,135.11,135.41,134.97,135.31,70782.0,126.6844,126.9657,126.5531,126.8719,70782.0
2020-02-05 12:00:00,135.33,135.63,135.24,135.47,28165.0,126.8907,127.172,126.8063,127.0219,28165.0
2020-02-05 12:30:00,135.44,135.53,135.23,135.29,45239.0,126.9938,127.0782,126.7969,126.8532,45239.0
2020-02-05 13:00:00,135.33,135.38,134.98,135.32,51594.0,126.8907,126.9375,126.5625,126.8813,51594.0
2020-02-05 13:30:00,135.29,135.49,135.13,135.45,47501.0,126.8532,127.0407,126.7031,127.0032,47501.0
2020-02-05 14:00:00,135.41,135.83,135.2,135.74,56503.0,126.9657,127.3595,126.7688,127.2751,56503.0
2020-02-05 14:30:00,135.73,136.2,135.71,136.12,32934.0,127.2657,127.7064,127.247,127.6314,32934.0
2020-02-05 15:00:00,136.11,136.44,136.06,136.14,42309.0,127.622,127.9314,127.5751,127.6502,42309.0
2020-02-05 15:30:00,136.12,136.15,135.81,136.03,123837.0,127.6314,127.6595,127.3407,127.547,123837.0
2020-02-06 09:30:00,134.51,138.45,134.5,136.68,127964.0,126.1218,129.8161,126.1124,128.1565,127964.0
2020-02-06 10:00:00,136.47,136.82,136.22,136.43,56749.0,127.9596,128.2877,127.7252,127.9221,56749.0
2020-02-06 10:30:00,136.43,136.77,135.35,135.35,50557.0,127.9221,128.2409,126.9094,126.9094,50557.0
2020-02-06 11:00:00,135.28,135.75,134.88,135.3,82092.0,126.8438,127.2845,126.4687,126.8625,82092.0
2020-02-06 11:30:00,135.3,135.33,134.68,134.79,28282.0,126.8625,126.8907,126.2812,126.3843,28282.0
2020-02-06 12:00:00,134.77,135.16,134.76,135.1,20604.0,126.3656,126.7313,126.3562,126.675,20604.0
2020-02-06 12:30:00,134.93,135.32,134.93,135.13,48733.0,126.5156,126.8813,126.5156,126.7031,48733.0
2020-02-06 13:00:00,135.11,135.98,135.07,135.89,53210.0,126.6844,127.5001,126.6469,127.4157,53210.0
2020-02-06 13:30:00,135.86,135.92,135.42,135.62,30160.0,127.3876,127.4439,126.9751,127.1626,30160.0
2020-02-06 14:00:00,135.64,135.64,134.94,135.22,25927.0,127.1813,127.1813,126.525,126.7875,25927.0
2020-02-06 14:30:00,135.22,135.22,134.63,134.87,67426.0,126.7875,126.7875,126.2343,126.4593,67426.0
2020-02-06 15:00:00,134.84,134.84,133.68,134.03,67214.0,126.4312,126.4312,125.3436,125.6717,67214.0
2020-02-06 15:30:00,134.02,134.7,133.86,134.63,135921.0,125.6624,126.3,125.5123,126.2343,135921.0
2020-02-07 09:30:00,134.41,134.49,131.51,131.75,76293.0,126.028,126.103,123.3089,123.5339,76293.0
2020-02-07 10:00:00,131.78,132.0,131.17,131.81,46374.0,123.562,123.7683,122.9901,123.5902,46374.0
2020-02-07 10:30:00,131.85,132.0,131.43,131.55,54042.0,123.6277,123.7683,123.2339,123.3464,54042.0
2020-02-07 11:00:00,131.57,131.69,131.3,131.67,23878.0,123.3651,123.4777,123.112,123.4589,23878.0
2020-02-07 11:30:00,131.59,132.01,131.58,131.81,23500.0,123.3839,123.7777,123.3745,123.5902,23500.0
2020-02-07 12:00:00,131.82,132.46,131.81,132.26,47814.0,123.5996,124.1996,123.5902,124.0121,47814.0
2020-02-07 12:30:00,132.24,132.58,132.15,132.5,98223.0,123.9934,124.3122,123.909,124.2371,98223.0
2020-02-07 13:00:00,132.47,132.81,132.16,132.43,102046.0,124.209,124.5278,123.9183,124.1715,102046.0
2020-02-07 13:30:00,132.42,132.7,131.92,131.99,52965.0,124.1621,124.4247,123.6933,123.7589,52965.0
2020-02-07 14:00:00,131.99,132.12,131.77,131.93,44527.0,123.7589,123.8808,123.5527,123.7027,44527.0
2020-02-07 14:30:00,131.92,132.13,131.74,132.0,29766.0,123.6933,123.8902,123.5245,123.7683,29766.0
2020-02-07 15:00:00,132.02,132.32,131.91,132.14,75398.0,123.7871,124.0684,123.6839,123.8996,75398.0
2020-02-07 15:30:00,132.15,132.68,131.92,132.65,127510.0,123.909,124.4059,123.6933,124.3778,127510.0
2020-02-10 09:30:00,132.71,133.93,132.5,133.78,97164.0,124.434,125.578,124.2371,125.4373,97164.0
2020-02-10 10:00:00,133.87,133.88,133.0,133.0,17645.0,125.5217,125.5311,124.706,124.706,17645.0
2020-02-10 10:30:00,133.11,133.49,132.81,133.49,15328.0,124.8091,125.1654,124.5278,125.1654,15328.0
2020-02-10 11:00:00,133.47,133.48,132.81,132.97,42329.0,125.1467,125.156,124.5278,124.6778,42329.0
2020-02-10 11:30:00,132.96,133.39,132.92,133.18,18783.0,124.6685,125.0716,124.631,124.8747,18783.0
2020-02-10 12:00:00,133.17,133.36,132.95,133.22,18205.0,124.8654,125.0435,124.6591,124.9122,18205.0
2020-02-10 12:30:00,133.17,133.64,133.16,133.64,15201.0,124.8654,125.3061,124.856,125.3061,15201.0
2020-02-10 13:00:00,133.62,133.72,133.53,133.56,42692.0,125.2873,125.3811,125.2029,125.231,42692.0
2020-02-10 13:30:00,133.53,133.63,133.31,133.63,16060.0,125.2029,125.2967,124.9966,125.2967,16060.0
2020-02-10 14:00:00,133.6,133.7,133.52,133.64,17128.0,125.2685,125.3623,125.1935,125.3061,17128.0
2020-02-10 14:30:00,133.64,133.74,133.47,133.51,36001.0,125.3061,125.3998,125.1467,125.1842,36001.0
2020-02-10 15:00:00,133.51,134.07,133.51,133.97,120528.0,125.1842,125.7092,125.1842,125.6155,120528.0
2020-02-10 15:30:00,133.96,134.05,133.68,133.99,115902.0,125.6061,125.6905,125.3436,125.6342,115902.0
2020-02-11 09:30:00,134.31,134.95,133.33,133.91,98672.0,125.9343,126.5344,125.0154,125.5592,98672.0
2020-02-11 10:00:00,133.92,134.75,133.87,134.73,24479.0,125.5686,126.3468,125.5217,126.3281,24479.0
2020-02-11 10:30:00,134.78,135.25,134.72,135.15,85941.0,126.375,126.8157,126.3187,126.7219,85941.0
2020-02-11 11:00:00,135.15,135.8,135.01,135.5,78996.0,126.7219,127.3314,126.5906,127.0501,78996.0
2020-02-11 11:30:00,135.58,136.0,135.46,135.85,29777.0,127.1251,127.5189,127.0126,127.3782,29777.0
2020-02-11 12:00:00,135.87,135.98,135.47,135.82,23772.0,127.397,127.5001,127.0219,127.3501,23772.0
2020-02-11 12:30:00,135.84,136.11,135.72,135.81,67344.0,127.3689,127.622,127.2563,127.3407,67344.0
2020-02-11 13:00:00,135.82,136.18,135.82,135.95,21261.0,127.3501,127.6877,127.3501,127.472,21261.0
2020-02-11 13:30:00,135.93,135.99,135.66,135.76,53956.0,127.4532,127.5095,127.2001,127.2938,53956.0
2020-02-11 14:00:00,135.76,135.79,135.56,135.75,36684.0,127.2938,127.322,127.1063,127.2845,36684.0
2020-02-11 14:30:00,135.76,136.07,135.74,135.93,42974.0,127.2938,127.5845,127.2751,127.4532,42974.0
2020-02-11 15:00:00,135.95,136.09,135.6,135.97,61954.0,127.472,127.6033,127.1438,127.4908,61954.0
2020-02-11 15:30:00,135.97,136.17,135.87,135.98,140596.0,127.4908,127.6783,127.397,127.5001,140596.0
2020-02-12 09:30:00,136.0,137.56,135.69,135.98,84264.0,127.5189,128.9816,127.2282,127.5001,84264.0
2020-02-12 10:00:00,135.98,136.43,135.75,136.16,56353.0,127.5001,127.9221,127.2845,127.6689,56353.0
2020-02-12 10:30:00,136.2,136.98,136.2,136.47,37961.0,127.7064,128.4378,127.7064,127.9596,37961.0
2020-02-12 11:00:00,136.45,136.89,136.24,136.88,42462.0,127.9408,128.3534,127.7439,128.344,42462.0
2020-02-12 11:30:00,136.84,136.88,136.64,136.72,19363.0,128.3065,128.344,128.119,128.194,19363.0
2020-02-12 12:00:00,136.73,136.81,136.44,136.78,19994.0,128.2034,128.2784,127.9314,128.2502,19994.0
2020-02-12 12:30:00,136.78,137.0,136.61,136.66,69424.0,128.2502,128.4565,128.0908,128.1377,69424.0
2020-02-12 13:00:00,136.65,136.67,135.89,136.09,24497.0,128.1283,128.1471,127.4157,127.6033,24497.0
2020-02-12 13:30:00,136.08,136.38,136.03,136.24,28556.0,127.5939,127.8752,127.547,127.7439,28556.0
2020-02-12 14:00:00,136.27,136.59,136.24,136.49,28531.0,127.772,128.0721,127.7439,127.9783,28531.0
2020-02-12 14:30:00,136.48,136.72,136.33,136.66,23793.0,127.9689,128.194,127.8283,128.1377,23793.0
2020-02-12 15:00:00,136.66,136.84,136.27,136.43,37859.0,128.1377,128.3065,127.772,127.9221,37859.0
2020-02-12 15:30:00,136.42,136.67,136.39,136.6,67004.0,127.9127,128.1471,127.8846,128.0815,67004.0
2020-02-13 09:30:00,135.7,136.49,134.88,135.69,44715.0,127.2376,127.9783,126.4687,127.2282,44715.0
2020-02-13 10:00:00,135.69,136.72,135.62,136.62,13391.0,127.2282,128.194,127.1626,128.1002,13391.0
2020-02-13 10:30:00,136.61,136.71,136.27,136.34,27014.0,128.0908,128.1846,127.772,127.8377,27014.0
2020-02-13 11:00:00,136.31,136.99,136.26,136.85,19999.0,127.8095,128.4471,127.7627,128.3159,19999.0
2020-02-13 11:30:00,136.92,137.2,136.74,136.82,38902.0,128.3815,128.644,128.2127,128.2877,38902.0
2020-02-13 12:00:00,136.84,137.31,136.8,137.13,11074.0,128.3065,128.7472,128.269,128.5784,11074.0
2020-02-13 12:30:00,137.19,137.19,136.74,136.79,80207.0,128.6347,128.6347,128.2127,128.2596,80207.0
2020-02-13 13:00:00,136.86,136.87,136.42,136.58,32581.0,128.3253,128.3346,127.9127,128.0627,32581.0
2020-02-13 13:30:00,136.6,137.17,136.41,136.99,73405.0,128.0815,128.6159,127.9033,128.4471,73405.0
2020-02-13 14:00:00,137.0,137.0,136.65,136.66,20241.0,128.4565,128.4565,128.1283,128.1377,20241.0
2020-02-13 14:30:00,136.68,137.01,136.59,137.01,61054.0,128.1565,128.4659,128.0721,128.4659,61054.0
2020-02-13 15:00:00,137.1,137.13,136.81,136.96,23126.0,128.5503,128.5784,128.2784,128.419,23126.0
2020-02-13 15:30:00,137.01,137.3,136.83,137.3,105791.0,128.4659,128.7378,128.2971,128.7378,105791.0
2020-02-14 09:30:00,137.94,138.23,137.05,137.64,29028.0,129.3379,129.6098,128.5034,129.0566,29028.0
2020-02-14 10:00:00,137.59,137.77,137.06,137.66,33541.0,129.0097,129.1785,128.5128,129.0754,33541.0
2020-02-14 10:30:00,137.73,138.23,137.73,138.2,30498.0,129.141,129.6098,129.141,129.5817,30498.0
2020-02-14 11:00:00,138.2,138.36,138.03,138.19,57640.0,129.5817,129.7317,129.4223,129.5723,57640.0
2020-02-14 11:30:00,138.15,138.6,138.15,138.6,61322.0,129.5348,129.9567,129.5348,129.9567,61322.0
2020-02-14 12:00:00,138.58,138.78,138.5,138.51,29830.0,129.938,130.1255,129.863,129.8724,29830.0
2020-02-14 12:30:00,138.5,138.69,138.47,138.67,40694.0,129.863,130.0411,129.8348,130.0224,40694.0
2020-02-14 13:00:00,138.67,138.96,138.58,138.58,39071.0,130.0224,130.2943,129.938,129.938,39071.0
2020-02-14 13:30:00,138.53,138.67,138.27,138.34,73672.0,129.8911,130.0224,129.6473,129.713,73672.0
2020-02-14 14:00:00,138.34,138.57,138.26,138.55,107359.0,129.713,129.9286,129.6379,129.9099,107359.0
2020-02-14 14:30:00,138.54,138.63,138.16,138.28,89609.0,129.9005,129.9849,129.5442,129.6567,89609.0
2020-02-14 15:00:00,138.31,138.39,138.12,138.26,55683.0,129.6848,129.7598,129.5067,129.6379,55683.0
2020-02-14 15:30:00,138.25,138.53,138.17,138.33,116535.0,129.6286,129.8911,129.5536,129.7036,116535.0
2020-02-18 09:30:00,137.47,137.66,135.23,135.48,87205.0,128.8972,129.0754,126.7969,127.0313,87205.0
2020-02-18 10:00:00,135.48,135.49,134.4,134.4,38600.0,127.0313,127.0407,126.0187,126.0187,38600.0
2020-02-18 10:30:00,134.46,134.61,134.24,134.39,28724.0,126.0749,126.2156,125.8686,126.0093,28724.0
2020-02-18 11:00:00,134.42,134.43,133.37,133.85,35962.0,126.0374,126.0468,125.0529,125.503,35962.0
2020-02-18 11:30:00,133.94,134.11,133.33,133.62,31973.0,125.5873,125.7467,125.0154,125.2873,31973.0
2020-02-18 12:00:00,133.55,133.79,133.51,133.71,28021.0,125.2217,125.4467,125.1842,125.3717,28021.0
2020-02-18 12:30:00,133.74,134.32,133.74,134.23,26214.0,125.3998,125.9436,125.3998,125.8593,26214.0
2020-02-18 13:00:00,134.28,135.01,133.91,134.39,62728.0,125.9061,126.5906,125.5592,126.0093,62728.0
2020-02-18 13:30:00,134.39,134.54,133.99,134.28,26641.0,126.0093,126.1499,125.6342,125.9061,26641.0
2020-02-18 14:00:00,134.3,135.0,134.18,134.93,18525.0,125.9249,126.5812,125.8124,126.5156,18525.0
2020-02-18 14:30:00,134.91,135.4,134.9,135.15,22846.0,126.4969,126.9563,126.4875,126.7219,22846.0
2020-02-18 15:00:00,135.13,135.39,134.95,135.23,34219.0,126.7031,126.9469,126.5344,126.7969,34219.0
2020-02-18 15:30:00,135.24,135.26,134.77,134.87,90799.0,126.8063,126.825,126.3656,126.4593,90799.0
2020-02-19 09:30:00,135.27,135.85,135.08,135.8,29085.0,126.8344,127.3782,126.6563,127.3314,29085.0
2020-02-19 10:00:00,135.67,137.03,135.65,136.82,29180.0,127.2095,128.4846,127.1907,128.2877,29180.0
2020-02-19 10:30:00,136.81,137.32,136.62,137.24,25707.0,128.2784,128.7566,128.1002,128.6816,25707.0
2020-02-19 11:00:00,137.29,137.36,137.03,137.03,27360.0,128.7284,128.7941,128.4846,128.4846,27360.0
2020-02-19 11:30:00,137.04,137.31,137.02,137.15,24031.0,128.494,128.7472,128.4753,128.5972,24031.0
2020-02-19 12:00:00,137.18,137.29,136.98,137.24,23843.0,128.6253,128.7284,128.4378,128.6816,23843.0
2020-02-19 12:30:00,137.25,137.35,137.1,137.12,20736.0,128.6909,128.7847,128.5503,128.569,20736.0
2020-02-19 13:00:00,137.09,137.2,136.98,137.07,19013.0,128.5409,128.644,128.4378,128.5222,19013.0
2020-02-19 13:30:00,137.06,137.35,136.97,137.33,50655.0,128.5128,128.7847,128.4284,128.7659,50655.0
2020-02-19 14:00:00,137.31,137.34,137.1,137.22,36335.0,128.7472,128.7753,128.5503,128.6628,36335.0
2020-02-19 14:30:00,137.19,137.25,136.77,136.8,22264.0,128.6347,128.6909,128.2409,128.269,22264.0
2020-02-19 15:00:00,136.8,136.86,136.54,136.78,39105.0,128.269,128.3253,128.0252,128.2502,39105.0
2020-02-19 15:30:00,136.76,136.8,136.48,136.64,76572.0,128.2315,128.269,127.9689,128.119,76572.0
2020-02-20 09:30:00,136.53,137.28,136.25,137.21,42583.0,128.0158,128.7191,127.7533,128.6534,42583.0
2020-02-20 10:00:00,137.33,137.9,137.23,137.49,41373.0,128.7659,129.3004,128.6722,128.916,41373.0
2020-02-20 10:30:00,137.5,137.89,137.37,137.8,15762.0,128.9253,129.291,128.8034,129.2066,15762.0
2020-02-20 11:00:00,137.74,137.83,136.61,136.61,22403.0,129.1504,129.2348,128.0908,128.0908,22403.0
2020-02-20 11:30:00,136.68,136.73,135.76,136.56,35158.0,128.1565,128.2034,127.2938,128.044,35158.0
2020-02-20 12:00:00,136.56,136.64,136.23,136.23,13865.0,128.044,128.119,127.7345,127.7345,13865.0
2020-02-20 12:30:00,136.32,136.73,136.19,136.73,14914.0,127.8189,128.2034,127.697,128.2034,14914.0
2020-02-20 13:00:00,136.72,137.23,136.69,137.21,32830.0,128.194,128.6722,128.1659,128.6534,32830.0
2020-02-20 13:30:00,137.24,137.51,137.1,137.21,26470.0,128.6816,128.9347,128.5503,128.6534,26470.0
2020-02-20 14:00:00,137.24,137.77,137.24,137.55,15137.0,128.6816,129.1785,128.6816,128.9722,15137.0
2020-02-20 14:30:00,137.58,138.41,137.54,138.02,34796.0,129.0004,129.7786,128.9628,129.4129,34796.0
2020-02-20 15:00:00,137.97,138.13,137.8,138.03,24596.0,129.366,129.5161,129.2066,129.4223,24596.0
2020-02-20 15:30:00,138.05,138.44,137.97,138.23,81971.0,129.441,129.8067,129.366,129.6098,81971.0
2020-02-21 09:30:00,137.37,138.3,135.1,135.66,78871.0,128.8034,129.6755,126.675,127.2001,78871.0
2020-02-21 10:00:00,135.81,135.95,134.9,135.05,38875.0,127.3407,127.472,126.4875,126.6281,38875.0
2020-02-21 10:30:00,135.05,135.26,134.82,135.21,39489.0,126.6281,126.825,126.4125,126.7781,39489.0
2020-02-21 11:00:00,135.22,135.42,134.83,135.18,14047.0,126.7875,126.9751,126.4218,126.75,14047.0
2020-02-21 11:30:00,135.21,135.25,134.68,134.84,19013.0,126.7781,126.8157,126.2812,126.4312,19013.0
2020-02-21 12:00:00,134.84,135.21,134.78,134.98,32771.0,126.4312,126.7781,126.375,126.5625,32771.0
2020-02-21 12:30:00,134.96,135.04,134.59,134.81,17602.0,126.5437,126.6187,126.1968,126.4031,17602.0
2020-02-21 13:00:00,134.75,134.94,134.44,134.49,36616.0,126.3468,126.525,126.0562,126.103,36616.0
2020-02-21 13:30:00,134.4,134.4,133.28,133.6,41839.0,126.0187,126.0187,124.9685,125.2685,41839.0
2020-02-21 14:00:00,133.56,133.8,133.14,133.48,28019.0,125.231,125.4561,124.8372,125.156,28019.0
2020-02-21 14:30:00,133.52,133.63,133.2,133.52,29371.0,125.1935,125.2967,124.8935,125.1935,29371.0
2020-02-21 15:00:00,133.56,133.82,133.26,133.8,43495.0,125.231,125.4748,124.9498,125.4561,43495.0
2020-02-21 15:30:00,133.82,134.18,133.5,133.89,79902.0,125.4748,125.8124,125.1748,125.5405,79902.0
2020-02-24 09:30:00,131.39,132.87,130.0,131.33,176101.0,123.5578,124.9495,122.2506,123.5013,176101.0
2020-02-24 10:00:00,131.22,131.61,130.13,130.22,54635.0,123.3979,123.7646,122.3729,122.4575,54635.0
2020-02-24 10:30:00,130.15,131.41,129.89,131.39,83927.0,122.3917,123.5766,122.1472,123.5578,83927.0
2020-02-24 11:00:00,131.33,131.47,130.85,131.16,56151.0,123.5013,123.633,123.0499,123.3415,56151.0
2020-02-24 11:30:00,131.18,131.18,130.09,130.57,48446.0,123.3603,123.3603,122.3353,122.7866,48446.0
2020-02-24 12:00:00,130.58,130.75,129.72,129.74,86512.0,122.796,122.9559,121.9873,122.0061,86512.0
2020-02-24 12:30:00,129.73,129.8,129.11,129.27,36256.0,121.9967,122.0625,121.4137,121.5641,36256.0
2020-02-24 13:00:00,129.13,129.21,128.36,128.88,142854.0,121.4325,121.5077,120.7084,121.1974,142854.0
2020-02-24 13:30:00,128.92,129.61,128.81,129.4,28919.0,121.235,121.8839,121.1316,121.6864,28919.0
2020-02-24 14:00:00,129.33,129.99,128.67,129.93,45510.0,121.6206,122.2412,120.9999,122.1848,45510.0
2020-02-24 14:30:00,129.99,130.92,129.92,130.8,37632.0,122.2412,123.1158,122.1754,123.0029,37632.0
2020-02-24 15:00:00,130.84,131.11,130.45,130.58,27944.0,123.0405,123.2944,122.6738,122.796,27944.0
2020-02-24 15:30:00,130.54,130.63,129.45,129.55,138108.0,122.7584,122.8431,121.7334,121.8274,138108.0
2020-02-25 09:30:00,130.34,131.07,128.74,128.93,105001.0,122.5703,123.2568,121.0657,121.2444,105001.0
2020-02-25 10:00:00,129.11,129.13,127.11,127.37,47432.0,121.4137,121.4325,119.5329,119.7774,47432.0
2020-02-25 10:30:00,127.35,127.78,126.57,127.31,36065.0,119.7586,120.163,119.0251,119.721,36065.0
2020-02-25 11:00:00,127.41,127.65,125.9,126.79,36319.0,119.815,120.0407,118.395,119.232,36319.0
2020-02-25 11:30:00,126.82,127.15,126.35,126.82,22890.0,119.2602,119.5705,118.8182,119.2602,22890.0
2020-02-25 12:00:00,126.91,127.02,126.24,126.59,29879.0,119.3448,119.4483,118.7148,119.0439,29879.0
2020-02-25 12:30:00,126.59,127.09,126.23,126.3,38309.0,119.0439,119.5141,118.7053,118.7712,38309.0
2020-02-25 13:00:00,126.3,126.82,126.1,126.25,31906.0,118.7712,119.2602,118.5831,118.7242,31906.0
2020-02-25 13:30:00,126.19,126.41,125.88,125.88,29548.0,118.6677,118.8746,118.3762,118.3762,29548.0
2020-02-25 14:00:00,125.82,125.91,124.97,125.06,63625.0,118.3198,118.4044,117.5205,117.6051,63625.0
2020-02-25 14:30:00,125.1,126.01,124.75,125.85,61487.0,117.6427,118.4985,117.3136,118.348,61487.0
2020-02-25 15:00:00,125.93,126.51,125.34,125.55,55439.0,118.4232,118.9687,117.8684,118.0659,55439.0
2020-02-25 15:30:00,125.54,125.9,124.92,125.16,226801.0,118.0565,118.395,117.4734,117.6991,226801.0
2020-02-26 09:30:00,125.79,129.17,124.97,127.7,108832.0,118.2916,121.4701,117.5205,120.0877,108832.0
2020-02-26 10:00:00,127.69,128.34,127.3,127.89,39723.0,120.0783,120.6896,119.7116,120.2664,39723.0
2020-02-26 10:30:00,127.85,128.6,127.85,128.25,18384.0,120.2288,120.9341,120.2288,120.6049,18384.0
2020-02-26 11:00:00,128.23,128.88,127.87,128.65,28105.0,120.5861,121.1974,120.2476,120.9811,28105.0
2020-02-26 11:30:00,128.62,128.62,127.48,127.58,25212.0,120.9529,120.9529,119.8808,119.9749,25212.0
2020-02-26 12:00:00,127.46,127.62,126.49,126.81,28681.0,119.862,120.0125,118.9498,119.2508,28681.0
2020-02-26 12:30:00,126.96,127.48,126.91,127.09,15029.0,119.3918,119.8808,119.3448,119.5141,15029.0
2020-02-26 13:00:00,127.18,127.34,126.56,127.06,35907.0,119.5987,119.7492,119.0157,119.4859,35907.0
2020-02-26 13:30:00,127.04,127.04,125.16,125.49,40003.0,119.4671,119.4671,117.6991,118.0095,40003.0
2020-02-26 14:00:00,125.53,126.21,125.34,125.85,17314.0,118.0471,118.6865,117.8684,118.348,17314.0
2020-02-26 14:30:00,125.83,126.25,125.21,125.25,21418.0,118.3292,118.7242,117.7462,117.7838,21418.0
2020-02-26 15:00:00,125.31,125.79,125.14,125.25,74590.0,117.8402,118.2916,117.6803,117.7838,74590.0
2020-02-26 15:30:00,125.24,125.62,124.68,124.82,192313.0,117.7744,118.1317,117.2477,117.3794,192313.0
2020-02-27 09:30:00,121.74,121.98,119.73,120.77,104110.0,114.483,114.7087,112.5928,113.5708,104110.0
2020-02-27 10:00:00,120.86,121.12,119.33,119.44,45419.0,113.6555,113.9,112.2167,112.3201,45419.0
2020-02-27 10:30:00,119.42,120.3,118.54,120.3,43045.0,112.3013,113.1288,111.4738,113.1288,43045.0
2020-02-27 11:00:00,120.21,120.4,119.52,119.52,188258.0,113.0442,113.2229,112.3953,112.3953,188258.0
2020-02-27 11:30:00,119.51,120.6,119.26,120.6,83999.0,112.3859,113.411,112.1508,113.411,83999.0
2020-02-27 12:00:00,120.36,121.0,120.01,120.29,38537.0,113.1853,113.7871,112.8561,113.1194,38537.0
2020-02-27 12:30:00,120.48,120.88,119.86,119.86,41725.0,113.2981,113.6743,112.7151,112.7151,41725.0
2020-02-27 13:00:00,119.89,120.46,119.59,119.65,35196.0,112.7433,113.2793,112.4612,112.5176,35196.0
2020-02-27 13:30:00,119.59,119.8,118.69,118.82,65271.0,112.4612,112.6586,111.6148,111.7371,65271.0
2020-02-27 14:00:00,118.53,119.04,118.1,118.97,56459.0,111.4644,111.9439,111.06,111.8781,56459.0
2020-02-27 14:30:00,118.78,118.8,118.02,118.15,71844.0,111.6994,111.7183,110.9848,111.107,71844.0
2020-02-27 15:00:00,118.16,118.82,117.71,117.8,206087.0,111.1164,111.7371,110.6932,110.7779,206087.0
2020-02-27 15:30:00,117.69,117.82,116.04,116.04,263452.0,110.6744,110.7967,109.1228,109.1228,263452.0
2020-02-28 09:30:00,113.29,115.95,111.5,111.98,173722.0,106.5367,109.0381,104.8534,105.3048,173722.0
2020-02-28 10:00:00,111.84,113.71,111.07,111.55,103938.0,105.1731,106.9317,104.449,104.9004,103938.0
2020-02-28 10:30:00,111.54,112.8,110.92,112.67,97692.0,104.891,106.0759,104.308,105.9537,97692.0
2020-02-28 11:00:00,112.63,113.48,111.74,113.42,88619.0,105.9161,106.7154,105.0791,106.659,88619.0
2020-02-28 11:30:00,113.45,115.62,113.25,114.49,113153.0,106.6872,108.7278,106.4991,107.6652,113153.0
2020-02-28 12:00:00,114.55,115.79,114.06,115.78,55079.0,107.7216,108.8877,107.2608,108.8783,55079.0
2020-02-28 12:30:00,115.8,117.5,115.7,117.47,117498.0,108.8971,110.4957,108.803,110.4675,117498.0
2020-02-28 13:00:00,117.47,117.87,116.71,116.71,102460.0,110.4675,110.8437,109.7528,109.7528,102460.0
2020-02-28 13:30:00,116.71,116.74,115.28,115.6,199941.0,109.7528,109.7811,108.4081,108.709,199941.0
2020-02-28 14:00:00,115.5,115.83,114.22,115.13,58830.0,108.615,108.9253,107.4113,108.267,58830.0
2020-02-28 14:30:00,115.03,116.35,114.67,115.0,76106.0,108.173,109.4143,107.8344,108.1448,76106.0
2020-02-28 15:00:00,115.14,115.2,113.38,113.38,176463.0,108.2764,108.3329,106.6213,106.6213,176463.0
2020-02-28 15:30:00,113.25,114.37,112.41,114.35,445961.0,106.4991,107.5523,105.7092,107.5335,445961.0
2020-03-02 09:30:00,115.31,116.59,113.12,114.66,202154.0,108.4363,109.64,106.3768,107.825,202154.0
2020-03-02 10:00:00,114.66,114.85,113.34,114.05,102742.0,107.825,108.0037,106.5837,107.2514,102742.0
2020-03-02 10:30:00,114.13,116.75,113.57,116.1,180031.0,107.3266,109.7905,106.8,109.1792,180031.0
2020-03-02 11:00:00,116.02,118.27,115.85,118.0,135619.0,109.104,111.2198,108.9441,110.9659,135619.0
2020-03-02 11:30:00,118.05,118.44,117.51,118.19,43884.0,111.013,111.3797,110.5052,111.1446,43884.0
2020-03-02 12:00:00,118.14,118.34,116.8,117.24,49602.0,111.0976,111.2857,109.8375,110.2512,49602.0
2020-03-02 12:30:00,117.18,117.38,116.88,117.2,49606.0,110.1948,110.3829,109.9127,110.2136,49606.0
2020-03-02 13:00:00,117.23,117.38,116.27,116.43,46345.0,110.2418,110.3829,109.3391,109.4895,46345.0
2020-03-02 13:30:00,116.46,117.38,116.25,117.21,36803.0,109.5177,110.3829,109.3203,110.223,36803.0
2020-03-02 14:00:00,117.12,117.49,116.7,116.75,44102.0,110.1384,110.4863,109.7434,109.7905,44102.0
2020-03-02 14:30:00,116.81,116.98,115.96,116.56,69804.0,109.8469,110.0067,109.0475,109.6118,69804.0
2020-03-02 15:00:00,116.58,118.08,116.58,117.93,81440.0,109.6306,111.0412,109.6306,110.9001,81440.0
2020-03-02 15:30:00,117.96,119.97,117.86,119.95,258088.0,110.9283,112.8185,110.8343,112.7997,258088.0
2020-03-03 09:30:00,118.15,119.19,117.1,117.56,61369.0,111.107,112.085,110.1196,110.5522,61369.0
2020-03-03 10:00:00,118.22,120.91,118.17,119.58,86594.0,111.1728,113.7025,111.1258,112.4518,86594.0
2020-03-03 10:30:00,118.97,120.24,118.96,119.75,50929.0,111.8781,113.0724,111.8687,112.6116,50929.0
2020-03-03 11:00:00,119.72,119.88,116.82,117.0,32291.0,112.5834,112.7339,109.8563,110.0256,32291.0
2020-03-03 11:30:00,117.02,119.28,116.82,119.11,38200.0,110.0444,112.1696,109.8563,112.0098,38200.0
2020-03-03 12:00:00,119.02,119.24,117.99,118.14,56305.0,111.9251,112.132,110.9565,111.0976,56305.0
2020-03-03 12:30:00,118.27,118.48,117.38,117.66,28872.0,111.2198,111.4173,110.3829,110.6462,28872.0
2020-03-03 13:00:00,117.4,117.44,116.28,116.66,48141.0,110.4017,110.4393,109.3485,109.7058,48141.0
2020-03-03 13:30:00,116.69,117.1,115.27,115.41,26200.0,109.734,110.1196,108.3987,108.5303,26200.0
2020-03-03 14:00:00,115.51,115.74,114.15,115.65,52797.0,108.6244,108.8407,107.3454,108.756,52797.0
2020-03-03 14:30:00,115.51,115.91,113.87,115.14,92431.0,108.6244,109.0005,107.0821,108.2764,92431.0
2020-03-03 15:00:00,115.1,116.56,114.94,116.28,56737.0,108.2388,109.6118,108.0884,109.3485,56737.0
2020-03-03 15:30:00,116.34,116.87,115.22,115.62,258493.0,109.4049,109.9033,108.3517,108.7278,258493.0
2020-03-04 09:30:00,117.8,118.06,115.94,116.32,77048.0,110.7779,111.0224,109.0287,109.3861,77048.0
2020-03-04 10:00:00,116.47,117.78,116.13,117.46,28969.0,109.5271,110.7591,109.2074,110.4581,28969.0
2020-03-04 10:30:00,117.4,117.4,116.59,116.8,61600.0,110.4017,110.4017,109.64,109.8375,61600.0
2020-03-04 11:00:00,116.78,117.39,116.57,117.39,162972.0,109.8187,110.3923,109.6212,110.3923,162972.0
2020-03-04 11:30:00,117.45,117.55,116.42,116.45,43490.0,110.4487,110.5428,109.4801,109.5083,43490.0
2020-03-04 12:00:00,116.48,116.89,116.33,116.78,42878.0,109.5366,109.9221,109.3955,109.8187,42878.0
2020-03-04 12:30:00,116.66,117.55,116.66,117.54,16730.0,109.7058,110.5428,109.7058,110.5334,16730.0
2020-03-04 13:00:00,117.62,118.88,117.56,118.77,28931.0,110.6086,111.7935,110.5522,111.69,28931.0
2020-03-04 13:30:00,118.8,119.08,118.21,118.27,52208.0,111.7183,111.9816,111.1634,111.2198,52208.0
2020-03-04 14:00:00,118.24,118.39,117.78,118.38,35424.0,111.1916,111.3327,110.7591,111.3233,35424.0
2020-03-04 14:30:00,118.45,118.86,118.02,118.38,51054.0,111.3891,111.7747,110.9848,111.3233,51054.0
2020-03-04 15:00:00,118.35,118.59,117.89,118.55,61815.0,111.2951,111.5208,110.8625,111.4832,61815.0
2020-03-04 15:30:00,118.55,119.26,118.53,119.16,140970.0,111.4832,112.1508,111.4644,112.0568,140970.0
2020-03-05 09:30:00,115.99,116.77,114.73,115.01,63341.0,109.0758,109.8093,107.8909,108.1542,63341.0
2020-03-05 10:00:00,115.04,115.43,114.85,115.03,35337.0,108.1824,108.5491,108.0037,108.173,35337.0
2020-03-05 10:30:00,114.99,115.26,114.01,114.05,66042.0,108.1354,108.3893,107.2138,107.2514,66042.0
2020-03-05 11:00:00,114.1,115.19,113.66,115.13,43789.0,107.2984,108.3234,106.8847,108.267,43789.0
2020-03-05 11:30:00,115.18,115.33,114.1,114.23,71381.0,108.314,108.4551,107.2984,107.4207,71381.0
2020-03-05 12:00:00,114.28,114.43,113.29,113.48,41606.0,107.4677,107.6088,106.5367,106.7154,41606.0
2020-03-05 12:30:00,113.39,113.96,112.34,112.34,42920.0,106.6307,107.1668,105.6433,105.6433,42920.0
2020-03-05 13:00:00,112.34,112.72,111.68,112.72,120366.0,105.6433,106.0007,105.0227,106.0007,120366.0
2020-03-05 13:30:00,112.65,113.09,112.24,113.06,50655.0,105.9349,106.3486,105.5493,106.3204,50655.0
2020-03-05 14:00:00,113.0,113.61,112.9,112.98,84520.0,106.264,106.8376,106.17,106.2452,84520.0
2020-03-05 14:30:00,113.05,114.16,112.98,113.91,94021.0,106.311,107.3548,106.2452,107.1198,94021.0
2020-03-05 15:00:00,113.93,113.93,112.93,113.15,56853.0,107.1386,107.1386,106.1982,106.4051,56853.0
2020-03-05 15:30:00,113.13,114.1,113.0,113.8,279776.0,106.3862,107.2984,106.264,107.0163,279776.0
2020-03-06 09:30:00,108.96,111.16,108.32,111.02,89192.0,102.4648,104.5337,101.863,104.402,89192.0
2020-03-06 10:00:00,110.91,111.38,109.56,110.59,54373.0,104.2986,104.7406,103.0291,103.9977,54373.0
2020-03-06 10:30:00,110.59,110.99,110.07,110.39,53229.0,103.9977,104.3738,103.5087,103.8096,53229.0
2020-03-06 11:00:00,110.39,110.67,109.55,109.66,58834.0,103.8096,104.0729,103.0197,103.1231,58834.0
2020-03-06 11:30:00,109.79,110.03,109.02,109.31,36590.0,103.2453,103.471,102.5212,102.794,36590.0
2020-03-06 12:00:00,109.41,109.79,108.81,109.41,42804.0,102.888,103.2453,102.3238,102.888,42804.0
2020-03-06 12:30:00,109.45,110.54,109.45,109.87,43348.0,102.9256,103.9506,102.9256,103.3206,43348.0
2020-03-06 13:00:00,109.83,110.89,109.83,110.32,27655.0,103.283,104.2798,103.283,103.7438,27655.0
2020-03-06 13:30:00,110.32,110.64,109.44,109.44,37234.0,103.7438,104.0447,102.9162,102.9162,37234.0
2020-03-06 14:00:00,109.5,109.53,109.0,109.37,51069.0,102.9726,103.0008,102.5024,102.8504,51069.0
2020-03-06 14:30:00,109.37,109.46,108.77,108.97,153454.0,102.8504,102.935,102.2862,102.4742,153454.0
2020-03-06 15:00:00,108.94,109.96,108.7,109.66,133919.0,102.446,103.4052,102.2203,103.1231,133919.0
2020-03-06 15:30:00,109.63,112.01,109.5,111.64,187758.0,103.0949,105.333,102.9726,104.9851,187758.0
2020-03-09 09:30:00,102.15,105.52,100.1,105.12,88416.0,96.0608,99.2299,94.133,98.8537,88416.0
2020-03-09 10:00:00,105.17,105.3,103.22,103.91,103023.0,98.9007,99.023,97.067,97.7159,103023.0
2020-03-09 10:30:00,104.09,105.06,103.55,103.79,81100.0,97.8851,98.7973,97.3773,97.603,81100.0
2020-03-09 11:00:00,103.65,104.42,103.17,104.06,102172.0,97.4714,98.1955,97.02,97.8569,102172.0
2020-03-09 11:30:00,104.02,104.98,103.45,104.51,120953.0,97.8193,98.7221,97.2833,98.2801,120953.0
2020-03-09 12:00:00,104.61,104.95,102.52,102.58,98476.0,98.3741,98.6939,96.4087,96.4651,98476.0
2020-03-09 12:30:00,102.55,103.04,102.16,102.38,135503.0,96.4369,96.8977,96.0702,96.2771,135503.0
2020-03-09 13:00:00,102.29,102.65,101.61,101.68,115227.0,96.1924,96.531,95.553,95.6188,115227.0
2020-03-09 13:30:00,101.6,101.77,99.64,99.94,110666.0,95.5436,95.7034,93.7004,93.9825,110666.0
2020-03-09 14:00:00,100.07,100.17,98.91,99.04,90821.0,94.1048,94.1988,93.0139,93.1362,90821.0
2020-03-09 14:30:00,99.0,99.57,98.23,98.91,202688.0,93.0985,93.6346,92.3744,93.0139,202688.0
2020-03-09 15:00:00,98.93,99.85,98.75,99.41,225988.0,93.0327,93.8979,92.8634,93.4841,225988.0
2020-03-09 15:30:00,99.35,99.82,98.19,98.22,402763.0,93.4277,93.8697,92.3368,92.365,402763.0
2020-03-10 09:30:00,102.18,103.54,101.32,102.2,146486.0,96.089,97.3679,95.2802,96.1078,146486.0
2020-03-10 10:00:00,102.31,102.94,101.42,101.42,76527.0,96.2112,96.8037,95.3743,95.3743,76527.0
2020-03-10 10:30:00,101.41,101.43,101.03,101.13,137662.0,95.3649,95.3837,95.0075,95.1016,137662.0
2020-03-10 11:00:00,101.13,101.21,99.62,99.7,97637.0,95.1016,95.1768,93.6816,93.7568,97637.0
2020-03-10 11:30:00,99.59,100.65,99.07,100.27,100191.0,93.6534,94.6502,93.1644,94.2928,100191.0
2020-03-10 12:00:00,100.25,101.59,100.25,100.63,143166.0,94.274,95.5342,94.274,94.6314,143166.0
2020-03-10 12:30:00,100.63,100.75,99.71,100.58,51492.0,94.6314,94.7442,93.7662,94.5844,51492.0
2020-03-10 13:00:00,100.59,101.08,100.09,100.66,43669.0,94.5938,95.0546,94.1236,94.6596,43669.0
2020-03-10 13:30:00,100.8,101.05,99.4,99.75,32109.0,94.7912,95.0263,93.4747,93.8038,32109.0
2020-03-10 14:00:00,99.79,100.52,99.16,100.34,50852.0,93.8415,94.5279,93.249,94.3587,50852.0
2020-03-10 14:30:00,100.38,102.45,100.24,102.14,68468.0,94.3963,96.3429,94.2646,96.0514,68468.0
2020-03-10 15:00:00,102.27,103.87,102.03,103.26,104586.0,96.1736,97.6782,95.9479,97.1046,104586.0
2020-03-10 15:30:00,103.29,104.07,102.65,104.07,139922.0,97.1328,97.8663,96.531,97.8663,139922.0
2020-03-11 09:30:00,100.32,102.7,100.32,101.81,62632.0,94.3399,96.578,94.3399,95.741,62632.0
2020-03-11 10:00:00,102.06,102.43,101.43,101.92,118855.0,95.9761,96.3241,95.3837,95.8445,118855.0
2020-03-11 10:30:00,101.77,102.27,101.12,101.6,81083.0,95.7034,96.1736,95.0922,95.5436,81083.0
2020-03-11 11:00:00,101.56,103.01,101.55,102.09,102931.0,95.5059,96.8695,95.4965,96.0043,102931.0
2020-03-11 11:30:00,102.18,103.73,101.8,103.64,107733.0,96.089,97.5466,95.7316,97.462,107733.0
2020-03-11 12:00:00,103.66,104.64,103.11,103.25,153927.0,97.4808,98.4023,96.9635,97.0952,153927.0
2020-03-11 12:30:00,103.15,103.27,101.58,102.16,117646.0,97.0012,97.114,95.5248,96.0702,117646.0
2020-03-11 13:00:00,102.08,103.89,101.87,103.86,123201.0,95.9949,97.6971,95.7975,97.6688,123201.0
2020-03-11 13:30:00,103.85,104.62,103.72,104.0,139993.0,97.6594,98.3835,97.5372,97.8005,139993.0
2020-03-11 14:00:00,104.06,104.17,102.58,102.92,117057.0,97.8569,97.9604,96.4651,96.7849,117057.0
2020-03-11 14:30:00,102.94,104.64,102.83,103.4,125282.0,96.8037,98.4023,96.7002,97.2363,125282.0
2020-03-11 15:00:00,103.39,103.49,101.81,102.2,220861.0,97.2269,97.3209,95.741,96.1078,220861.0
2020-03-11 15:30:00,102.24,103.81,101.96,102.87,371069.0,96.1454,97.6218,95.8821,96.7379,371069.0
2020-03-12 09:30:00,96.01,97.3,94.9,97.25,94462.0,90.2868,91.4999,89.2429,91.4529,94462.0
2020-03-12 10:00:00,97.41,98.23,95.36,97.73,128802.0,91.6033,92.3744,89.6755,91.9043,128802.0
2020-03-12 10:30:00,97.7,98.76,96.9,96.94,190939.0,91.876,92.8729,91.1237,91.1613,190939.0
2020-03-12 11:00:00,96.79,96.85,95.23,95.85,197725.0,91.0203,91.0767,89.5533,90.1363,197725.0
2020-03-12 11:30:00,95.92,96.44,94.52,94.89,123731.0,90.2021,90.6911,88.8856,89.2335,123731.0
2020-03-12 12:00:00,94.85,96.49,94.34,96.16,89993.0,89.1959,90.7382,88.7163,90.4278,89993.0
2020-03-12 12:30:00,96.12,98.19,94.85,97.89,74411.0,90.3902,92.3368,89.1959,92.0547,74411.0
2020-03-12 13:00:00,97.83,101.38,97.21,97.81,90424.0,91.9983,95.3367,91.4152,91.9795,90424.0
2020-03-12 13:30:00,97.83,98.42,95.45,96.2,97392.0,91.9983,92.5531,89.7602,90.4655,97392.0
2020-03-12 14:00:00,96.5,96.67,94.83,95.58,61690.0,90.7476,90.9074,89.1771,89.8824,61690.0
2020-03-12 14:30:00,95.48,95.6,93.61,93.61,97001.0,89.7884,89.9012,88.0298,88.0298,97001.0
2020-03-12 15:00:00,93.62,94.23,92.91,93.04,136149.0,88.0393,88.6129,87.3716,87.4938,136149.0
2020-03-12 15:30:00,93.06,93.69,91.25,91.73,386328.0,87.5126,88.1051,85.8105,86.2619,386328.0
2020-03-13 09:30:00,96.27,98.0,92.51,93.34,150857.0,90.5313,92.1582,86.9954,87.7759,150857.0
2020-03-13 10:00:00,93.48,98.62,93.42,97.19,107200.0,87.9076,92.7412,87.8512,91.3964,107200.0
2020-03-13 10:30:00,97.29,97.67,95.59,95.59,86958.0,91.4905,91.8478,89.8918,89.8918,86958.0
2020-03-13 11:00:00,95.55,96.34,94.96,95.34,88445.0,89.8542,90.5971,89.2994,89.6567,88445.0
2020-03-13 11:30:00,95.34,95.54,93.75,94.78,96888.0,89.6567,89.8448,88.1615,89.1301,96888.0
2020-03-13 12:00:00,94.59,94.67,93.5,94.38,38334.0,88.9514,89.0267,87.9264,88.7539,38334.0
2020-03-13 12:30:00,94.38,96.51,94.37,95.81,34911.0,88.7539,90.757,88.7445,90.0987,34911.0
2020-03-13 13:00:00,95.83,96.31,94.68,96.24,43611.0,90.1175,90.5689,89.0361,90.5031,43611.0
2020-03-13 13:30:00,96.31,96.9,95.43,96.36,44765.0,90.5689,91.1237,89.7414,90.6159,44765.0
2020-03-13 14:00:00,96.36,96.36,94.84,95.59,77776.0,90.6159,90.6159,89.1865,89.8918,77776.0
2020-03-13 14:30:00,95.67,96.84,95.01,96.75,74017.0,89.967,91.0673,89.3464,90.9827,74017.0
2020-03-13 15:00:00,96.75,98.37,96.45,98.2,100356.0,90.9827,92.5061,90.7006,92.3462,100356.0
2020-03-13 15:30:00,98.2,101.38,96.56,101.3,382174.0,92.3462,95.3367,90.804,95.2614,382174.0
2020-03-16 09:30:00,88.06,88.97,85.01,88.5,161599.0,82.8107,83.6664,79.9425,83.2245,161599.0
2020-03-16 10:00:00,88.45,89.43,86.78,86.87,111996.0,83.1774,84.099,81.607,81.6916,111996.0
2020-03-16 10:30:00,86.81,88.25,86.81,87.45,112291.0,81.6352,82.9894,81.6352,82.237,112291.0
2020-03-16 11:00:00,87.54,91.26,87.33,91.12,170815.0,82.3217,85.8199,82.1242,85.6883,170815.0
2020-03-16 11:30:00,91.16,91.58,89.79,91.5,175629.0,85.7259,86.1209,84.4376,86.0456,175629.0
2020-03-16 12:00:00,91.32,91.43,88.37,89.07,104066.0,85.8764,85.9798,83.1022,83.7605,104066.0
2020-03-16 12:30:00,89.02,89.21,86.4,86.67,34174.0,83.7135,83.8921,81.2496,81.5035,34174.0
2020-03-16 13:00:00,86.6,88.24,86.3,87.21,59780.0,81.4377,82.98,81.1556,82.0114,59780.0
2020-03-16 13:30:00,87.11,88.29,86.47,88.1,99933.0,81.9173,83.027,81.3155,82.8483,99933.0
2020-03-16 14:00:00,88.13,88.26,85.47,86.06,58702.0,82.8765,82.9988,80.3751,80.9299,58702.0
2020-03-16 14:30:00,86.05,88.12,85.79,87.88,84346.0,80.9205,82.8671,80.676,82.6414,84346.0
2020-03-16 15:00:00,87.87,88.34,87.28,87.84,116292.0,82.632,83.074,82.0772,82.6038,116292.0
2020-03-16 15:30:00,87.86,88.21,86.32,86.97,493567.0,82.6226,82.9517,81.1744,81.7857,493567.0
2020-03-17 09:30:00,88.84,89.47,84.36,85.01,223153.0,83.5442,84.1366,79.3312,79.9425,223153.0
2020-03-17 10:00:00,84.99,86.67,84.37,86.18,47805.0,79.9237,81.5035,79.3407,81.0428,47805.0
2020-03-17 10:30:00,86.25,87.28,85.18,86.6,75554.0,81.1086,82.0772,80.1024,81.4377,75554.0
2020-03-17 11:00:00,86.63,87.17,85.43,85.92,140304.0,81.4659,81.9737,80.3375,80.7983,140304.0
2020-03-17 11:30:00,85.87,87.19,85.55,87.01,57234.0,80.7512,81.9925,80.4503,81.8233,57234.0
2020-03-17 12:00:00,87.04,88.25,86.3,86.3,102546.0,81.8515,82.9894,81.1556,81.1556,102546.0
2020-03-17 12:30:00,86.37,86.56,85.01,85.57,58137.0,81.2214,81.4001,79.9425,80.4691,58137.0
2020-03-17 13:00:00,85.52,86.29,84.47,84.9,57044.0,80.4221,81.1462,79.4347,79.8391,57044.0
2020-03-17 13:30:00,84.87,87.31,84.57,87.13,58589.0,79.8108,82.1054,79.5287,81.9361,58589.0
2020-03-17 14:00:00,87.12,88.52,86.53,88.33,69379.0,81.9267,83.2433,81.3719,83.0646,69379.0
2020-03-17 14:30:00,88.54,89.14,87.59,88.5,64993.0,83.2621,83.8263,82.3687,83.2245,64993.0
2020-03-17 15:00:00,88.45,88.46,86.36,86.5,104554.0,83.1774,83.1868,81.212,81.3437,104554.0
2020-03-17 15:30:00,86.43,87.94,86.28,87.25,279751.0,81.2779,82.6978,81.1368,82.049,279751.0
2020-03-18 09:30:00,80.99,83.85,80.06,81.8,82315.0,76.1621,78.8516,75.2876,76.9238,82315.0
2020-03-18 10:00:00,81.71,81.8,79.0,80.41,118661.0,76.8392,76.9238,74.2908,75.6167,118661.0
2020-03-18 10:30:00,80.29,80.99,78.8,78.9,67476.0,75.5039,76.1621,74.1027,74.1967,67476.0
2020-03-18 11:00:00,78.92,79.75,78.5,79.08,101301.0,74.2155,74.9961,73.8206,74.366,101301.0
2020-03-18 11:30:00,79.08,80.54,78.22,79.69,98302.0,74.366,75.739,73.5573,74.9396,98302.0
2020-03-18 12:00:00,79.65,80.65,78.94,80.15,60769.0,74.902,75.8424,74.2343,75.3722,60769.0
2020-03-18 12:30:00,80.25,80.32,77.92,77.92,42486.0,75.4662,75.5321,73.2751,73.2751,42486.0
2020-03-18 13:00:00,77.54,78.12,76.55,76.6,65288.0,72.9178,73.4632,71.9868,72.0338,65288.0
2020-03-18 13:30:00,76.62,77.28,75.28,76.14,114243.0,72.0526,72.6733,70.7925,71.6012,114243.0
2020-03-18 14:00:00,76.27,77.17,75.2,75.44,78721.0,71.7235,72.5698,70.7173,70.943,78721.0
2020-03-18 14:30:00,75.33,79.13,75.26,79.13,126031.0,70.8395,74.413,70.7737,74.413,126031.0
2020-03-18 15:00:00,79.22,81.16,78.56,81.16,130316.0,74.4976,76.322,73.877,76.322,130316.0
2020-03-18 15:30:00,81.23,88.58,80.9,84.22,400957.0,76.3878,83.2997,76.0775,79.1996,400957.0
2020-03-19 09:30:00,84.07,85.0,78.76,82.14,61566.0,79.0585,79.9331,74.0651,77.2436,61566.0
2020-03-19 10:00:00,82.39,82.61,80.47,81.44,90742.0,77.4787,77.6856,75.6731,76.5853,90742.0
2020-03-19 10:30:00,81.31,82.31,80.5,81.56,68328.0,76.4631,77.4034,75.7013,76.6982,68328.0
2020-03-19 11:00:00,81.49,83.73,80.25,83.31,45133.0,76.6323,78.7388,75.4662,78.3438,45133.0
2020-03-19 11:30:00,83.33,84.61,81.9,83.36,67612.0,78.3626,79.5663,77.0179,78.3909,67612.0
2020-03-19 12:00:00,83.3,83.4,81.88,83.37,63394.0,78.3344,78.4285,76.9991,78.4003,63394.0
2020-03-19 12:30:00,83.31,84.83,82.62,84.08,40718.0,78.3438,79.7732,77.695,79.0679,40718.0
2020-03-19 13:00:00,84.24,84.28,82.99,83.25,44150.0,79.2184,79.256,78.0429,78.2874,44150.0
2020-03-19 13:30:00,83.11,84.94,82.62,84.54,73964.0,78.1558,79.8767,77.695,79.5005,73964.0
2020-03-19 14:00:00,84.55,84.75,82.78,83.88,125043.0,79.5099,79.698,77.8454,78.8799,125043.0
2020-03-19 14:30:00,83.88,85.76,83.75,85.57,86379.0,78.8799,80.6478,78.7576,80.4691,86379.0
2020-03-19 15:00:00,85.57,88.65,84.78,88.15,156101.0,80.4691,83.3655,79.7262,82.8953,156101.0
2020-03-19 15:30:00,88.2,89.45,87.23,88.26,417933.0,82.9423,84.1178,82.0302,82.9988,417933.0
2020-03-20 09:30:00,89.66,91.03,86.5,86.51,208544.0,84.3153,85.6036,81.3437,81.3531,208544.0
2020-03-20 10:00:00,86.58,89.42,85.28,89.16,77228.0,81.4189,84.0896,80.1964,83.8451,77228.0
2020-03-20 10:30:00,89.16,90.63,88.42,90.59,52078.0,83.8451,85.2275,83.1492,85.1899,52078.0
2020-03-20 11:00:00,90.42,91.01,85.06,87.19,94681.0,85.03,85.5848,79.9895,81.9925,94681.0
2020-03-20 11:30:00,87.09,88.23,86.75,87.91,65207.0,81.8985,82.9706,81.5788,82.6696,65207.0
2020-03-20 12:00:00,87.95,88.21,83.36,83.85,51869.0,82.7072,82.9517,78.3909,78.8516,51869.0
2020-03-20 12:30:00,83.92,87.2,83.92,86.31,37972.0,78.9175,82.002,78.9175,81.165,37972.0
2020-03-20 13:00:00,86.17,87.32,85.23,85.95,48421.0,81.0334,82.1148,80.1494,80.8265,48421.0
2020-03-20 13:30:00,86.1,86.54,84.67,85.39,52504.0,80.9675,81.3813,79.6228,80.2998,52504.0
2020-03-20 14:00:00,85.3,85.98,83.68,84.04,36612.0,80.2152,80.8547,78.6918,79.0303,36612.0
2020-03-20 14:30:00,84.41,84.53,82.48,82.94,44881.0,79.3783,79.4911,77.5633,77.9959,44881.0
2020-03-20 15:00:00,83.06,83.56,81.34,82.49,131811.0,78.1087,78.5789,76.4913,77.5727,131811.0
2020-03-20 15:30:00,82.56,83.03,79.33,79.55,288123.0,77.6385,78.0805,74.6011,74.808,288123.0
2020-03-23 09:30:00,78.38,80.18,73.39,79.61,154501.0,73.7077,75.4004,69.0152,74.8644,154501.0
2020-03-23 10:00:00,79.58,83.71,79.58,81.53,153196.0,74.8362,78.72,74.8362,76.6699,153196.0
2020-03-23 10:30:00,81.61,86.58,80.84,84.46,234961.0,76.7452,81.4189,76.0211,79.4253,234961.0
2020-03-23 11:00:00,84.47,85.19,81.67,82.02,111693.0,79.4347,80.1118,76.8016,77.1307,111693.0
2020-03-23 11:30:00,81.98,83.08,81.34,82.23,89263.0,77.0931,78.1275,76.4913,77.3282,89263.0
2020-03-23 12:00:00,82.41,83.7,81.4,82.73,67150.0,77.4975,78.7106,76.5477,77.7984,67150.0
2020-03-23 12:30:00,82.31,84.82,82.17,84.58,37124.0,77.4034,79.7638,77.2718,79.5381,37124.0
2020-03-23 13:00:00,84.48,86.79,84.39,84.66,56697.0,79.4441,81.6164,79.3595,79.6134,56697.0
2020-03-23 13:30:00,84.67,87.0,84.47,84.94,98409.0,79.6228,81.8139,79.4347,79.8767,98409.0
2020-03-23 14:00:00,84.78,85.43,83.62,85.2,64798.0,79.7262,80.3375,78.6354,80.1212,64798.0
2020-03-23 14:30:00,85.22,85.28,83.85,84.59,89489.0,80.14,80.1964,78.8516,79.5475,89489.0
2020-03-23 15:00:00,84.69,85.22,83.99,84.14,121801.0,79.6416,80.14,78.9833,79.1244,121801.0
2020-03-23 15:30:00,84.13,86.27,84.04,85.6,253831.0,79.115,81.1274,79.0303,80.4973,253831.0
2020-03-24 09:30:00,90.24,94.18,88.8,90.39,64494.0,84.8607,88.5659,83.5066,85.0018,64494.0
2020-03-24 10:00:00,90.48,94.48,90.13,94.04,83807.0,85.0864,88.848,84.7573,88.4342,83807.0
2020-03-24 10:30:00,94.11,94.66,92.79,93.24,78370.0,88.5,89.0173,87.2587,87.6819,78370.0
2020-03-24 11:00:00,92.95,93.23,89.35,92.35,109289.0,87.4092,87.6725,84.0238,86.845,109289.0
2020-03-24 11:30:00,92.3,93.41,91.41,93.27,59773.0,86.7979,87.8418,85.961,87.7101,59773.0
2020-03-24 12:00:00,93.44,94.67,93.23,94.52,68243.0,87.87,89.0267,87.6725,88.8856,68243.0
2020-03-24 12:30:00,94.45,95.48,93.6,93.71,116202.0,88.8198,89.7884,88.0204,88.1239,116202.0
2020-03-24 13:00:00,93.71,94.45,92.94,93.95,70067.0,88.1239,88.8198,87.3998,88.3496,70067.0
2020-03-24 13:30:00,94.0,94.55,91.31,91.64,64775.0,88.3966,88.9138,85.867,86.1773,64775.0
2020-03-24 14:00:00,91.73,92.49,90.91,91.97,70787.0,86.2619,86.9766,85.4908,86.4876,70787.0
2020-03-24 14:30:00,91.67,93.06,91.58,93.0,62204.0,86.2055,87.5126,86.1209,87.4562,62204.0
2020-03-24 15:00:00,93.13,93.63,92.5,93.49,75015.0,87.5785,88.0487,86.986,87.917,75015.0
2020-03-24 15:30:00,93.52,94.52,92.52,93.93,209890.0,87.9452,88.8856,87.0048,88.3308,209890.0
2020-03-25 09:30:00,92.66,96.79,91.96,92.37,112610.0,87.1365,91.0203,86.4782,86.8638,112610.0
2020-03-25 10:00:00,91.91,92.65,90.41,91.49,74402.0,86.4312,87.1271,85.0206,86.0362,74402.0
2020-03-25 10:30:00,91.45,93.91,91.19,93.63,89320.0,85.9986,88.312,85.7541,88.0487,89320.0
2020-03-25 11:00:00,93.42,93.79,92.2,92.83,87540.0,87.8512,88.1991,86.7039,87.2963,87540.0
2020-03-25 11:30:00,92.62,93.24,91.55,91.98,43894.0,87.0989,87.6819,86.0926,86.497,43894.0
2020-03-25 12:00:00,92.13,93.92,92.13,93.69,64964.0,86.6381,88.3214,86.6381,88.1051,64964.0
2020-03-25 12:30:00,93.64,94.84,92.98,94.05,66855.0,88.0581,89.1865,87.4374,88.4436,66855.0
2020-03-25 13:00:00,94.18,95.66,93.87,95.2,69727.0,88.5659,89.9576,88.2743,89.5251,69727.0
2020-03-25 13:30:00,95.21,96.09,94.89,95.09,97856.0,89.5345,90.362,89.2335,89.4216,97856.0
2020-03-25 14:00:00,95.21,95.51,93.64,95.22,87733.0,89.5345,89.8166,88.0581,89.5439,87733.0
2020-03-25 14:30:00,95.03,96.42,94.5,95.57,75509.0,89.3652,90.6723,88.8668,89.873,75509.0
2020-03-25 15:00:00,95.78,96.17,94.57,94.9,80384.0,90.0705,90.4372,88.9326,89.2429,80384.0
2020-03-25 15:30:00,94.99,96.36,91.48,91.82,199720.0,89.3276,90.6159,86.0268,86.3466,199720.0
2020-03-26 09:30:00,91.45,92.01,90.01,91.63,119747.0,85.9986,86.5252,84.6444,86.1679,119747.0
2020-03-26 10:00:00,91.95,95.5,91.79,94.73,72783.0,86.4688,89.8072,86.3183,89.0831,72783.0
2020-03-26 10:30:00,94.86,96.68,94.59,96.64,44193.0,89.2053,90.9168,88.9514,90.8792,44193.0
2020-03-26 11:00:00,96.59,96.93,95.54,96.88,39848.0,90.8322,91.1519,89.8448,91.1049,39848.0
2020-03-26 11:30:00,96.9,96.9,95.6,96.78,50562.0,91.1237,91.1237,89.9012,91.0109,50562.0
2020-03-26 12:00:00,96.9,98.14,96.38,97.93,40926.0,91.1237,92.2898,90.6347,92.0923,40926.0
2020-03-26 12:30:00,97.94,98.04,96.88,97.7,43000.0,92.1017,92.1958,91.1049,91.876,43000.0
2020-03-26 13:00:00,97.54,97.82,96.97,97.53,73818.0,91.7256,91.9889,91.1896,91.7162,73818.0
2020-03-26 13:30:00,97.47,98.37,97.32,98.1,55325.0,91.6598,92.5061,91.5187,92.2522,55325.0
2020-03-26 14:00:00,98.13,98.56,97.78,98.15,40801.0,92.2804,92.6848,91.9513,92.2992,40801.0
2020-03-26 14:30:00,98.25,99.08,98.11,98.74,37258.0,92.3933,93.1738,92.2616,92.854,37258.0
2020-03-26 15:00:00,98.81,99.99,98.43,99.99,71584.0,92.9199,94.0295,92.5625,94.0295,71584.0
2020-03-26 15:30:00,99.97,101.9,98.26,100.81,285277.0,94.0107,95.8257,92.4027,94.8007,285277.0
2020-03-27 09:30:00,95.86,97.8,95.61,96.9,90148.0,90.1457,91.9701,89.9106,91.1237,90148.0
2020-03-27 10:00:00,96.66,97.2,94.86,95.19,39033.0,90.898,91.4058,89.2053,89.5157,39033.0
2020-03-27 10:30:00,95.23,95.65,94.6,94.72,26297.0,89.5533,89.9482,88.9608,89.0737,26297.0
2020-03-27 11:00:00,94.78,95.71,92.76,92.76,42010.0,89.1301,90.0047,87.2305,87.2305,42010.0
2020-03-27 11:30:00,92.84,93.82,92.52,93.7,73335.0,87.3057,88.2273,87.0048,88.1145,73335.0
2020-03-27 12:00:00,93.71,94.03,93.2,93.93,34309.0,88.1239,88.4248,87.6443,88.3308,34309.0
2020-03-27 12:30:00,93.86,97.02,93.74,96.33,61872.0,88.2649,91.2366,88.1521,90.5877,61872.0
2020-03-27 13:00:00,96.32,96.5,94.34,94.57,36497.0,90.5783,90.7476,88.7163,88.9326,36497.0
2020-03-27 13:30:00,94.49,95.69,94.39,94.85,55895.0,88.8574,89.9859,88.7634,89.1959,55895.0
2020-03-27 14:00:00,94.85,95.88,94.34,95.34,43902.0,89.1959,90.1645,88.7163,89.6567,43902.0
2020-03-27 14:30:00,95.45,96.16,95.27,96.16,34715.0,89.7602,90.4278,89.5909,90.4278,34715.0
2020-03-27 15:00:00,96.18,97.43,95.83,96.81,65962.0,90.4466,91.6221,90.1175,91.0391,65962.0
2020-03-27 15:30:00,96.78,96.93,92.83,93.57,240641.0,91.0109,91.1519,87.2963,87.9922,240641.0
2020-03-30 09:30:00,92.01,95.09,91.82,94.94,74341.0,86.5252,89.4216,86.3466,89.2806,74341.0
2020-03-30 10:00:00,94.68,95.63,94.29,94.62,26476.0,89.0361,89.9294,88.6693,88.9796,26476.0
2020-03-30 10:30:00,94.6,95.69,94.29,94.45,16276.0,88.9608,89.9859,88.6693,88.8198,16276.0
2020-03-30 11:00:00,94.58,95.79,94.49,95.03,40302.0,88.942,90.0799,88.8574,89.3652,40302.0
2020-03-30 11:30:00,95.18,95.43,94.83,94.86,19209.0,89.5063,89.7414,89.1771,89.2053,19209.0
2020-03-30 12:00:00,94.97,95.21,94.31,95.2,32266.0,89.3088,89.5345,88.6881,89.5251,32266.0
2020-03-30 12:30:00,95.09,95.57,94.68,95.19,24462.0,89.4216,89.873,89.0361,89.5157,24462.0
2020-03-30 13:00:00,95.03,96.03,94.56,95.91,50633.0,89.3652,90.3056,88.9232,90.1927,50633.0
2020-03-30 13:30:00,95.9,96.08,95.26,95.5,19270.0,90.1833,90.3526,89.5815,89.8072,19270.0
2020-03-30 14:00:00,95.44,95.8,94.42,95.29,34260.0,89.7508,90.0893,88.7916,89.6097,34260.0
2020-03-30 14:30:00,95.37,95.93,95.33,95.75,28317.0,89.6849,90.2116,89.6473,90.0423,28317.0
2020-03-30 15:00:00,95.74,96.51,95.4,95.59,33124.0,90.0329,90.757,89.7131,89.8918,33124.0
2020-03-30 15:30:00,95.69,97.75,95.5,96.92,154698.0,89.9859,91.9231,89.8072,91.1425,154698.0
2020-03-31 09:30:00,96.44,97.73,95.97,97.65,74188.0,90.6911,91.9043,90.2492,91.829,74188.0
2020-03-31 10:00:00,97.49,97.9,96.16,97.14,59874.0,91.6786,92.0641,90.4278,91.3494,59874.0
2020-03-31 10:30:00,97.23,98.41,96.9,96.96,40955.0,91.4341,92.5437,91.1237,91.1802,40955.0
2020-03-31 11:00:00,97.03,97.03,96.03,96.42,40686.0,91.246,91.246,90.3056,90.6723,40686.0
2020-03-31 11:30:00,96.56,97.01,95.7,96.19,48188.0,90.804,91.2272,89.9953,90.4561,48188.0
2020-03-31 12:00:00,96.19,96.43,94.64,94.97,73993.0,90.4561,90.6817,88.9984,89.3088,73993.0
2020-03-31 12:30:00,95.01,95.81,94.95,94.98,28221.0,89.3464,90.0987,89.29,89.3182,28221.0
2020-03-31 13:00:00,94.97,95.36,94.1,94.15,37329.0,89.3088,89.6755,88.4906,88.5377,37329.0
2020-03-31 13:30:00,94.19,95.32,94.06,95.14,38271.0,88.5753,89.6379,88.453,89.4686,38271.0
2020-03-31 14:00:00,95.18,95.18,94.49,94.88,34091.0,89.5063,89.5063,88.8574,89.2241,34091.0
2020-03-31 14:30:00,94.85,95.72,94.74,95.14,44216.0,89.1959,90.0141,89.0925,89.4686,44216.0
2020-03-31 15:00:00,95.13,95.36,93.31,93.39,80063.0,89.4592,89.6755,87.7477,87.823,80063.0
2020-03-31 15:30:00,93.38,95.0,92.46,93.26,336523.0,87.8136,89.337,86.9484,87.7007,336523.0
2020-04-01 09:30:00,89.32,90.78,88.01,89.28,61682.0,83.9956,85.3685,82.7637,83.958,61682.0
2020-04-01 10:00:00,89.33,90.66,88.7,90.33,38484.0,84.005,85.2557,83.4125,84.9454,38484.0
2020-04-01 10:30:00,90.23,91.95,89.95,91.49,41361.0,84.8513,86.4688,84.588,86.0362,41361.0
2020-04-01 11:00:00,91.63,92.31,91.36,91.75,40834.0,86.1679,86.8073,85.914,86.2807,40834.0
2020-04-01 11:30:00,91.7,91.95,90.95,91.52,105620.0,86.2337,86.4688,85.5284,86.0644,105620.0
2020-04-01 12:00:00,91.41,91.48,90.57,90.74,34800.0,85.961,86.0268,85.1711,85.3309,34800.0
2020-04-01 12:30:00,90.74,91.39,90.57,91.3,227654.0,85.3309,85.9422,85.1711,85.8575,227654.0
2020-04-01 13:00:00,91.33,92.38,90.9,92.38,104587.0,85.8858,86.8732,85.4814,86.8732,104587.0
2020-04-01 13:30:00,92.38,92.68,91.06,91.47,102033.0,86.8732,87.1553,85.6319,86.0174,102033.0
2020-04-01 14:00:00,91.36,91.56,90.16,90.54,28280.0,85.914,86.102,84.7855,85.1429,28280.0
2020-04-01 14:30:00,90.45,90.46,89.46,89.58,28237.0,85.0582,85.0676,84.1272,84.2401,28237.0
2020-04-01 15:00:00,89.56,89.9,88.85,88.86,46838.0,84.2213,84.541,83.5536,83.563,46838.0
2020-04-01 15:30:00,88.86,89.2,88.36,88.83,207608.0,83.563,83.8827,83.0928,83.5348,207608.0
2020-04-02 09:30:00,86.63,88.23,85.78,87.93,122053.0,81.4659,82.9706,80.6666,82.6884,122053.0
2020-04-02 10:00:00,88.14,88.24,87.09,87.88,54364.0,82.8859,82.98,81.8985,82.6414,54364.0
2020-04-02 10:30:00,87.83,89.29,87.66,88.08,73848.0,82.5944,83.9674,82.4345,82.8295,73848.0
2020-04-02 11:00:00,88.26,88.57,87.07,87.2,74951.0,82.9988,83.2903,81.8797,82.002,74951.0
2020-04-02 11:30:00,87.3,88.19,87.28,87.92,59382.0,82.096,82.9329,82.0772,82.679,59382.0
2020-04-02 12:00:00,87.99,88.31,87.54,87.61,60841.0,82.7449,83.0458,82.3217,82.3875,60841.0
2020-04-02 12:30:00,87.67,87.99,87.17,87.7,61201.0,82.4439,82.7449,81.9737,82.4721,61201.0
2020-04-02 13:00:00,87.71,87.84,86.37,86.63,56893.0,82.4816,82.6038,81.2214,81.4659,56893.0
2020-04-02 13:30:00,86.46,87.09,86.19,86.56,54841.0,81.3061,81.8985,81.0522,81.4001,54841.0
2020-04-02 14:00:00,86.65,86.65,85.88,86.53,44799.0,81.4847,81.4847,80.7606,81.3719,44799.0
2020-04-02 14:30:00,86.47,87.0,86.1,86.95,59027.0,81.3155,81.8139,80.9675,81.7669,59027.0
2020-04-02 15:00:00,87.04,87.41,86.74,87.29,93130.0,81.8515,82.1994,81.5694,82.0866,93130.0
2020-04-02 15:30:00,87.33,88.31,86.8,87.92,166643.0,82.1242,83.0458,81.6258,82.679,166643.0
2020-04-03 09:30:00,87.41,89.71,87.34,89.49,61650.0,82.1994,84.3623,82.1336,84.1554,61650.0
2020-04-03 10:00:00,89.51,89.77,87.52,87.78,28603.0,84.1743,84.4188,82.3029,82.5474,28603.0
2020-04-03 10:30:00,88.01,88.15,86.76,87.45,38023.0,82.7637,82.8953,81.5882,82.237,38023.0
2020-04-03 11:00:00,87.45,87.97,87.07,87.33,25512.0,82.237,82.7261,81.8797,82.1242,25512.0
2020-04-03 11:30:00,87.26,87.67,86.72,86.84,29322.0,82.0584,82.4439,81.5506,81.6634,29322.0
2020-04-03 12:00:00,86.89,87.04,86.1,86.42,40642.0,81.7104,81.8515,80.9675,81.2684,40642.0
2020-04-03 12:30:00,86.4,86.92,86.25,86.61,18103.0,81.2496,81.7386,81.1086,81.4471,18103.0
2020-04-03 13:00:00,86.61,87.0,86.42,86.65,47221.0,81.4471,81.8139,81.2684,81.4847,47221.0
2020-04-03 13:30:00,86.65,86.65,85.88,86.26,22227.0,81.4847,81.4847,80.7606,81.118,22227.0
2020-04-03 14:00:00,86.34,86.49,85.95,86.41,68736.0,81.1932,81.3343,80.8265,81.259,68736.0
2020-04-03 14:30:00,86.31,87.14,85.95,87.14,31879.0,81.165,81.9455,80.8265,81.9455,31879.0
2020-04-03 15:00:00,87.14,87.28,86.29,86.45,32926.0,81.9455,82.0772,81.1462,81.2967,32926.0
2020-04-03 15:30:00,86.47,87.07,85.94,86.89,234566.0,81.3155,81.8797,80.8171,81.7104,234566.0
2020-04-06 09:30:00,92.75,94.07,91.3,91.8,97952.0,87.2211,88.4624,85.8575,86.3277,97952.0
2020-04-06 10:00:00,91.67,92.58,91.64,91.85,140843.0,86.2055,87.0612,86.1773,86.3748,140843.0
2020-04-06 10:30:00,92.0,92.24,91.41,91.5,57624.0,86.5158,86.7415,85.961,86.0456,57624.0
2020-04-06 11:00:00,91.63,92.21,91.37,92.02,37750.0,86.1679,86.7133,85.9234,86.5346,37750.0
2020-04-06 11:30:00,92.03,92.98,91.9,92.94,18828.0,86.544,87.4374,86.4218,87.3998,18828.0
2020-04-06 12:00:00,92.95,94.86,92.93,94.71,35206.0,87.4092,89.2053,87.3904,89.0643,35206.0
2020-04-06 12:30:00,94.61,94.68,93.95,94.4,28347.0,88.9702,89.0361,88.3496,88.7728,28347.0
2020-04-06 13:00:00,94.36,95.22,94.25,95.15,28272.0,88.7351,89.5439,88.6317,89.478,28272.0
2020-04-06 13:30:00,95.26,95.31,94.23,94.27,59400.0,89.5815,89.6285,88.6129,88.6505,59400.0
2020-04-06 14:00:00,94.25,94.26,93.46,93.65,28973.0,88.6317,88.6411,87.8888,88.0675,28973.0
2020-04-06 14:30:00,93.67,94.09,93.35,94.05,33466.0,88.0863,88.4812,87.7853,88.4436,33466.0
2020-04-06 15:00:00,93.98,95.0,93.84,95.0,42675.0,88.3778,89.337,88.2461,89.337,42675.0
2020-04-06 15:30:00,95.07,96.29,94.94,95.71,155919.0,89.4028,90.5501,89.2806,90.0047,155919.0
2020-04-07 09:30:00,101.52,102.28,99.18,101.16,68219.0,95.4683,96.183,93.2678,95.1298,68219.0
2020-04-07 10:00:00,101.39,101.85,100.38,100.45,53364.0,95.3461,95.7787,94.3963,94.4621,53364.0
2020-04-07 10:30:00,100.43,101.31,100.03,100.8,91104.0,94.4433,95.2708,94.0671,94.7912,91104.0
2020-04-07 11:00:00,100.88,101.72,100.42,101.03,71549.0,94.8665,95.6564,94.4339,95.0075,71549.0
2020-04-07 11:30:00,101.17,101.98,101.16,101.51,39061.0,95.1392,95.9009,95.1298,95.4589,39061.0
2020-04-07 12:00:00,101.68,102.96,101.59,102.63,45880.0,95.6188,96.8225,95.5342,96.5122,45880.0
2020-04-07 12:30:00,102.48,102.61,101.94,102.11,16993.0,96.3711,96.4934,95.8633,96.0232,16993.0
2020-04-07 13:00:00,102.23,102.41,101.22,101.42,25926.0,96.136,96.3053,95.1862,95.3743,25926.0
2020-04-07 13:30:00,101.53,101.53,100.84,101.05,44589.0,95.4777,95.4777,94.8289,95.0263,44589.0
2020-04-07 14:00:00,101.0,101.29,100.44,100.89,41171.0,94.9793,95.252,94.4527,94.8759,41171.0
2020-04-07 14:30:00,100.85,101.2,98.92,99.37,37930.0,94.8383,95.1674,93.0233,93.4465,37930.0
2020-04-07 15:00:00,99.34,100.53,99.23,99.31,32920.0,93.4183,94.5373,93.3148,93.3901,32920.0
2020-04-07 15:30:00,99.34,100.62,98.51,98.63,141039.0,93.4183,94.622,92.6378,92.7506,141039.0
2020-04-08 09:30:00,99.53,100.9,98.5,99.38,42882.0,93.597,94.8853,92.6284,93.4559,42882.0
2020-04-08 10:00:00,99.52,100.1,99.09,99.96,50594.0,93.5875,94.133,93.1832,94.0013,50594.0
2020-04-08 10:30:00,100.03,100.76,99.86,100.76,66558.0,94.0671,94.7536,93.9073,94.7536,66558.0
2020-04-08 11:00:00,100.86,101.81,100.58,101.67,22173.0,94.8477,95.741,94.5844,95.6094,22173.0
2020-04-08 11:30:00,101.82,102.25,101.47,102.07,39598.0,95.7504,96.1548,95.4213,95.9855,39598.0
2020-04-08 12:00:00,102.02,102.43,101.68,101.89,18241.0,95.9385,96.3241,95.6188,95.8163,18241.0
2020-04-08 12:30:00,101.97,102.42,101.72,102.02,23202.0,95.8915,96.3147,95.6564,95.9385,23202.0
2020-04-08 13:00:00,102.08,102.79,101.9,102.56,21868.0,95.9949,96.6626,95.8257,96.4463,21868.0
2020-04-08 13:30:00,102.58,102.58,101.47,101.58,41764.0,96.4651,96.4651,95.4213,95.5248,41764.0
2020-04-08 14:00:00,101.29,102.3,101.05,102.16,22638.0,95.252,96.2018,95.0263,96.0702,22638.0
2020-04-08 14:30:00,102.26,102.56,102.06,102.42,44258.0,96.1642,96.4463,95.9761,96.3147,44258.0
2020-04-08 15:00:00,102.42,103.1,102.33,102.88,63303.0,96.3147,96.9541,96.23,96.7473,63303.0
2020-04-08 15:30:00,102.91,103.29,102.0,102.27,195918.0,96.7755,97.1328,95.9197,96.1736,195918.0
2020-04-09 09:30:00,104.2,107.81,103.28,107.11,133979.0,97.9886,101.3834,97.1234,100.7251,133979.0
2020-04-09 10:00:00,106.58,106.92,104.4,105.61,36324.0,100.2267,100.5464,98.1766,99.3145,36324.0
2020-04-09 10:30:00,105.75,106.02,104.72,105.32,58578.0,99.4462,99.7001,98.4776,99.0418,58578.0
2020-04-09 11:00:00,105.22,105.93,104.64,105.79,31714.0,98.9478,99.6154,98.4023,99.4838,31714.0
2020-04-09 11:30:00,105.86,106.81,105.54,106.38,200616.0,99.5496,100.443,99.2487,100.0386,200616.0
2020-04-09 12:00:00,106.58,106.66,105.93,105.96,20227.0,100.2267,100.3019,99.6154,99.6437,20227.0
2020-04-09 12:30:00,106.07,107.8,106.04,107.58,44522.0,99.7471,101.374,99.7189,101.1671,44522.0
2020-04-09 13:00:00,107.53,107.66,106.59,106.85,38594.0,101.1201,101.2423,100.2361,100.4806,38594.0
2020-04-09 13:30:00,106.98,107.1,106.04,106.32,43046.0,100.6029,100.7157,99.7189,99.9822,43046.0
2020-04-09 14:00:00,106.42,106.45,105.19,105.76,29311.0,100.0762,100.1044,98.9196,99.4556,29311.0
2020-04-09 14:30:00,105.79,106.15,105.02,105.36,43057.0,99.4838,99.8223,98.7597,99.0794,43057.0
2020-04-09 15:00:00,105.44,106.23,105.36,106.09,53865.0,99.1547,99.8976,99.0794,99.7659,53865.0
2020-04-09 15:30:00,106.14,106.68,105.77,106.21,182709.0,99.8129,100.3207,99.465,99.8788,182709.0
2020-04-13 09:30:00,105.91,107.0,103.94,104.61,75818.0,99.5966,100.6217,97.7441,98.3741,75818.0
2020-04-13 10:00:00,104.26,104.65,102.68,103.18,54453.0,98.045,98.4117,96.5592,97.0294,54453.0
2020-04-13 10:30:00,103.06,103.17,102.02,102.61,46909.0,96.9165,97.02,95.9385,96.4934,46909.0
2020-04-13 11:00:00,102.48,102.58,101.89,102.57,40565.0,96.3711,96.4651,95.8163,96.4557,40565.0
2020-04-13 11:30:00,102.58,102.58,101.58,102.11,37457.0,96.4651,96.4651,95.5248,96.0232,37457.0
2020-04-13 12:00:00,101.99,103.3,101.81,102.82,46402.0,95.9103,97.1422,95.741,96.6908,46402.0
2020-04-13 12:30:00,102.76,102.76,101.59,101.9,24186.0,96.6344,96.6344,95.5342,95.8257,24186.0
2020-04-13 13:00:00,101.8,102.6,101.72,102.53,25515.0,95.7316,96.4839,95.6564,96.4181,25515.0
2020-04-13 13:30:00,102.45,103.2,102.45,102.95,20156.0,96.3429,97.0482,96.3429,96.8131,20156.0
2020-04-13 14:00:00,102.96,103.31,102.78,103.07,21748.0,96.8225,97.1516,96.6532,96.9259,21748.0
2020-04-13 14:30:00,103.18,103.44,102.91,103.41,16918.0,97.0294,97.2739,96.7755,97.2457,16918.0
2020-04-13 15:00:00,103.33,103.49,102.75,103.46,29731.0,97.1704,97.3209,96.625,97.2927,29731.0
2020-04-13 15:30:00,103.49,104.16,103.44,103.88,97376.0,97.3209,97.951,97.2739,97.6876,97376.0
2020-04-14 09:30:00,104.66,107.21,104.66,106.35,64202.0,98.4212,100.8191,98.4212,100.0104,64202.0
2020-04-14 10:00:00,106.4,106.73,105.64,106.71,35155.0,100.0574,100.3678,99.3427,100.3489,35155.0
2020-04-14 10:30:00,106.87,106.87,105.64,105.81,56470.0,100.4994,100.4994,99.3427,99.5026,56470.0
2020-04-14 11:00:00,105.83,106.13,105.2,105.63,24421.0,99.5214,99.8035,98.929,99.3333,24421.0
2020-04-14 11:30:00,105.74,106.05,105.66,105.79,33640.0,99.4368,99.7283,99.3615,99.4838,33640.0
2020-04-14 12:00:00,105.86,106.47,105.79,106.19,30420.0,99.5496,100.1233,99.4838,99.8599,30420.0
2020-04-14 12:30:00,106.22,106.42,105.83,106.27,29206.0,99.8882,100.0762,99.5214,99.9352,29206.0
2020-04-14 13:00:00,106.11,106.41,105.87,106.19,17850.0,99.7847,100.0668,99.559,99.8599,17850.0
2020-04-14 13:30:00,106.22,106.86,106.1,106.77,39814.0,99.8882,100.49,99.7753,100.4054,39814.0
2020-04-14 14:00:00,106.74,107.24,106.7,106.8,42714.0,100.3772,100.8474,100.3395,100.4336,42714.0
2020-04-14 14:30:00,106.83,107.05,106.7,106.99,37320.0,100.4618,100.6687,100.3395,100.6123,37320.0
2020-04-14 15:00:00,106.96,107.1,106.44,107.1,62875.0,100.584,100.7157,100.095,100.7157,62875.0
2020-04-14 15:30:00,107.1,107.11,106.64,106.71,183487.0,100.7157,100.7251,100.2831,100.3489,183487.0
2020-04-15 09:30:00,102.25,104.44,102.25,103.07,58414.0,96.1548,98.2143,96.1548,96.9259,58414.0
2020-04-15 10:00:00,103.13,104.07,102.56,103.05,33824.0,96.9824,97.8663,96.4463,96.9071,33824.0
2020-04-15 10:30:00,102.87,104.8,102.8,104.78,43922.0,96.7379,98.5528,96.672,98.534,43922.0
2020-04-15 11:00:00,104.75,105.02,103.9,104.24,20635.0,98.5058,98.7597,97.7065,98.0262,20635.0
2020-04-15 11:30:00,104.18,104.68,103.8,104.52,18950.0,97.9698,98.44,97.6124,98.2895,18950.0
2020-04-15 12:00:00,104.44,104.69,104.24,104.61,20757.0,98.2143,98.4494,98.0262,98.3741,20757.0
2020-04-15 12:30:00,104.6,105.35,104.59,105.01,12721.0,98.3647,99.07,98.3553,98.7503,12721.0
2020-04-15 13:00:00,104.97,105.13,104.61,104.61,11031.0,98.7127,98.8631,98.3741,98.3741,11031.0
2020-04-15 13:30:00,104.46,104.49,104.03,104.03,18958.0,98.2331,98.2613,97.8287,97.8287,18958.0
2020-04-15 14:00:00,104.04,104.55,104.02,104.22,34231.0,97.8381,98.3177,97.8193,98.0074,34231.0
2020-04-15 14:30:00,104.22,104.42,103.96,104.25,40794.0,98.0074,98.1955,97.7629,98.0356,40794.0
2020-04-15 15:00:00,104.24,104.31,103.58,103.71,39985.0,98.0262,98.092,97.4055,97.5278,39985.0
2020-04-15 15:30:00,103.72,103.94,103.18,103.75,93533.0,97.5372,97.7441,97.0294,97.5654,93533.0
2020-04-16 09:30:00,103.83,105.69,102.25,102.26,38968.0,97.6406,99.3898,96.1548,96.1642,38968.0
2020-04-16 10:00:00,102.1,102.83,101.1,102.83,68752.0,96.0138,96.7002,95.0734,96.7002,68752.0
2020-04-16 10:30:00,102.83,103.34,102.34,103.33,104445.0,96.7002,97.1798,96.2394,97.1704,104445.0
2020-04-16 11:00:00,103.33,103.93,103.12,103.59,29636.0,97.1704,97.7347,96.973,97.4149,29636.0
2020-04-16 11:30:00,103.57,104.32,103.47,104.26,40208.0,97.3961,98.1014,97.3021,98.045,40208.0
2020-04-16 12:00:00,104.29,104.29,102.84,103.11,32812.0,98.0732,98.0732,96.7096,96.9635,32812.0
2020-04-16 12:30:00,103.08,103.18,102.57,102.93,16289.0,96.9353,97.0294,96.4557,96.7943,16289.0
2020-04-16 13:00:00,102.95,103.2,102.78,103.2,19401.0,96.8131,97.0482,96.6532,97.0482,19401.0
2020-04-16 13:30:00,103.14,103.6,103.04,103.31,21681.0,96.9918,97.4243,96.8977,97.1516,21681.0
2020-04-16 14:00:00,103.35,103.72,103.14,103.61,23761.0,97.1892,97.5372,96.9918,97.4337,23761.0
2020-04-16 14:30:00,103.69,103.9,103.34,103.56,42446.0,97.509,97.7065,97.1798,97.3867,42446.0
2020-04-16 15:00:00,103.54,103.71,103.23,103.71,36304.0,97.3679,97.5278,97.0764,97.5278,36304.0
2020-04-16 15:30:00,103.68,104.67,103.55,104.2,137202.0,97.4996,98.4306,97.3773,97.9886,137202.0
2020-04-17 09:30:00,106.04,107.74,105.64,107.54,122386.0,99.7189,101.3175,99.3427,101.1295,122386.0
2020-04-17 10:00:00,107.57,107.87,106.66,107.56,48840.0,101.1577,101.4398,100.3019,101.1483,48840.0
2020-04-17 10:30:00,107.27,107.65,106.62,106.63,43516.0,100.8756,101.2329,100.2643,100.2737,43516.0
2020-04-17 11:00:00,106.62,107.0,106.07,106.4,24021.0,100.2643,100.6217,99.7471,100.0574,24021.0
2020-04-17 11:30:00,106.32,106.84,106.15,106.69,15506.0,99.9822,100.4712,99.8223,100.3301,15506.0
2020-04-17 12:00:00,106.7,107.3,106.59,106.89,61182.0,100.3395,100.9038,100.2361,100.5182,61182.0
2020-04-17 12:30:00,106.87,107.95,106.86,107.85,40580.0,100.4994,101.515,100.49,101.421,40580.0
2020-04-17 13:00:00,107.78,108.59,107.7,108.37,30945.0,101.3552,102.1169,101.2799,101.91,30945.0
2020-04-17 13:30:00,108.39,108.44,107.81,107.81,28203.0,101.9288,101.9758,101.3834,101.3834,28203.0
2020-04-17 14:00:00,107.76,108.29,107.59,108.25,35609.0,101.3364,101.8348,101.1765,101.7971,35609.0
2020-04-17 14:30:00,108.17,108.29,107.58,107.83,49513.0,101.7219,101.8348,101.1671,101.4022,49513.0
2020-04-17 15:00:00,107.88,108.17,107.57,107.7,31525.0,101.4492,101.7219,101.1577,101.2799,31525.0
2020-04-17 15:30:00,107.76,109.03,107.76,108.85,84494.0,101.3364,102.5307,101.3364,102.3614,84494.0
2020-04-20 09:30:00,106.47,106.97,105.63,106.01,40859.0,100.1233,100.5934,99.3333,99.6907,40859.0
2020-04-20 10:00:00,105.91,107.11,105.69,106.88,36502.0,99.5966,100.7251,99.3898,100.5088,36502.0
2020-04-20 10:30:00,106.77,107.0,106.29,106.43,44310.0,100.4054,100.6217,99.954,100.0856,44310.0
2020-04-20 11:00:00,106.4,107.0,106.27,106.55,37490.0,100.0574,100.6217,99.9352,100.1985,37490.0
2020-04-20 11:30:00,106.43,107.01,106.39,106.63,24295.0,100.0856,100.6311,100.048,100.2737,24295.0
2020-04-20 12:00:00,106.45,106.76,106.26,106.44,41085.0,100.1044,100.396,99.9258,100.095,41085.0
2020-04-20 12:30:00,106.48,106.76,106.31,106.32,27693.0,100.1327,100.396,99.9728,99.9822,27693.0
2020-04-20 13:00:00,106.26,106.31,105.18,105.32,54187.0,99.9258,99.9728,98.9102,99.0418,54187.0
2020-04-20 13:30:00,105.31,105.46,104.92,105.27,33028.0,99.0324,99.1735,98.6657,98.9948,33028.0
2020-04-20 14:00:00,105.27,105.54,104.73,104.73,32460.0,98.9948,99.2487,98.487,98.487,32460.0
2020-04-20 14:30:00,104.7,105.55,104.51,104.59,30296.0,98.4588,99.2581,98.2801,98.3553,30296.0
2020-04-20 15:00:00,104.66,105.42,104.62,105.42,49931.0,98.4212,99.1358,98.3835,99.1358,49931.0
2020-04-20 15:30:00,105.42,105.95,105.24,105.66,124546.0,99.1358,99.6343,98.9666,99.3615,124546.0
2020-04-21 09:30:00,102.48,103.75,101.26,102.22,175183.0,96.3711,97.5654,95.2238,96.1266,175183.0
2020-04-21 10:00:00,102.3,102.49,101.47,102.28,57194.0,96.2018,96.3805,95.4213,96.183,57194.0
2020-04-21 10:30:00,102.25,102.25,100.74,101.13,35216.0,96.1548,96.1548,94.7348,95.1016,35216.0
2020-04-21 11:00:00,100.95,101.1,99.44,99.71,198930.0,94.9323,95.0734,93.5123,93.7662,198930.0
2020-04-21 11:30:00,99.87,100.36,99.44,100.13,23944.0,93.9167,94.3775,93.5123,94.1612,23944.0
2020-04-21 12:00:00,100.25,100.25,99.56,99.68,27200.0,94.274,94.274,93.6252,93.738,27200.0
2020-04-21 12:30:00,99.66,99.95,99.04,99.77,15394.0,93.7192,93.9919,93.1362,93.8226,15394.0
2020-04-21 13:00:00,99.86,100.22,99.69,100.04,25202.0,93.9073,94.2458,93.7474,94.0766,25202.0
2020-04-21 13:30:00,100.01,100.25,99.76,99.92,55138.0,94.0483,94.274,93.8132,93.9637,55138.0
2020-04-21 14:00:00,99.84,100.62,99.81,100.41,20670.0,93.8885,94.622,93.8603,94.4245,20670.0
2020-04-21 14:30:00,100.38,100.43,99.11,99.23,33355.0,94.3963,94.4433,93.202,93.3148,33355.0
2020-04-21 15:00:00,99.33,99.82,98.73,99.55,40497.0,93.4089,93.8697,92.8446,93.6158,40497.0
2020-04-21 15:30:00,99.4,99.71,98.12,98.85,173901.0,93.4747,93.7662,92.271,92.9575,173901.0
2020-04-22 09:30:00,100.9,101.4,99.36,99.87,69827.0,94.8853,95.3555,93.4371,93.9167,69827.0
2020-04-22 10:00:00,99.96,100.32,99.52,100.07,21322.0,94.0013,94.3399,93.5875,94.1048,21322.0
2020-04-22 10:30:00,100.08,100.44,99.52,99.7,34741.0,94.1142,94.4527,93.5875,93.7568,34741.0
2020-04-22 11:00:00,99.7,100.97,99.67,100.75,55320.0,93.7568,94.9511,93.7286,94.7442,55320.0
2020-04-22 11:30:00,100.74,101.27,100.57,101.1,21431.0,94.7348,95.2332,94.575,95.0734,21431.0
2020-04-22 12:00:00,101.26,102.06,101.23,102.04,41736.0,95.2238,95.9761,95.1956,95.9573,41736.0
2020-04-22 12:30:00,102.05,102.23,101.5,101.54,20456.0,95.9667,96.136,95.4495,95.4871,20456.0
2020-04-22 13:00:00,101.58,101.94,101.2,101.88,33176.0,95.5248,95.8633,95.1674,95.8069,33176.0
2020-04-22 13:30:00,101.92,102.01,101.67,102.0,18249.0,95.8445,95.9291,95.6094,95.9197,18249.0
2020-04-22 14:00:00,101.93,102.07,101.67,101.8,15804.0,95.8539,95.9855,95.6094,95.7316,15804.0
2020-04-22 14:30:00,101.86,102.41,101.84,102.15,25608.0,95.7881,96.3053,95.7693,96.0608,25608.0
2020-04-22 15:00:00,102.16,102.63,101.99,102.43,31581.0,96.0702,96.5122,95.9103,96.3241,31581.0
2020-04-22 15:30:00,102.38,102.93,101.71,101.73,125070.0,96.2771,96.7943,95.647,95.6658,125070.0
2020-04-23 09:30:00,102.51,103.2,101.2,102.58,30051.0,96.3993,97.0482,95.1674,96.4651,30051.0
2020-04-23 10:00:00,102.55,103.12,102.3,102.73,37158.0,96.4369,96.973,96.2018,96.6062,37158.0
2020-04-23 10:30:00,102.79,103.48,102.72,103.35,31234.0,96.6626,97.3115,96.5968,97.1892,31234.0
2020-04-23 11:00:00,103.25,103.78,103.1,103.59,24577.0,97.0952,97.5936,96.9541,97.4149,24577.0
2020-04-23 11:30:00,103.58,103.87,103.39,103.86,25735.0,97.4055,97.6782,97.2269,97.6688,25735.0
2020-04-23 12:00:00,103.85,104.34,103.84,104.08,32869.0,97.6594,98.1202,97.65,97.8757,32869.0
2020-04-23 12:30:00,104.1,104.12,102.79,103.37,48564.0,97.8945,97.9133,96.6626,97.208,48564.0
2020-04-23 13:00:00,103.36,103.63,102.4,102.63,24441.0,97.1986,97.4525,96.2959,96.5122,24441.0
2020-04-23 13:30:00,102.55,102.6,101.59,101.88,40729.0,96.4369,96.4839,95.5342,95.8069,40729.0
2020-04-23 14:00:00,101.86,102.05,101.44,101.92,15274.0,95.7881,95.9667,95.3931,95.8445,15274.0
2020-04-23 14:30:00,101.94,102.26,101.74,102.08,19332.0,95.8633,96.1642,95.6752,95.9949,19332.0
2020-04-23 15:00:00,102.09,102.12,101.11,101.39,44955.0,96.0043,96.0326,95.0828,95.3461,44955.0
2020-04-23 15:30:00,101.37,101.61,100.7,100.86,168981.0,95.3273,95.553,94.6972,94.8477,168981.0
2020-04-24 09:30:00,103.05,103.98,102.33,103.0,91212.0,96.9071,97.7817,96.23,96.8601,91212.0
2020-04-24 10:00:00,102.98,103.81,102.78,103.7,47004.0,96.8413,97.6218,96.6532,97.5184,47004.0
2020-04-24 10:30:00,103.68,104.57,103.55,103.55,83168.0,97.4996,98.3365,97.3773,97.3773,83168.0
2020-04-24 11:00:00,103.54,104.49,103.26,104.4,41227.0,97.3679,98.2613,97.1046,98.1766,41227.0
2020-04-24 11:30:00,104.4,104.65,104.01,104.57,50839.0,98.1766,98.4117,97.8099,98.3365,50839.0
2020-04-24 12:00:00,104.62,104.9,104.36,104.86,25857.0,98.3835,98.6468,98.139,98.6092,25857.0
2020-04-24 12:30:00,104.87,105.31,104.72,105.18,39375.0,98.6186,99.0324,98.4776,98.9102,39375.0
2020-04-24 13:00:00,105.19,105.19,104.48,104.86,25022.0,98.9196,98.9196,98.2519,98.6092,25022.0
2020-04-24 13:30:00,104.92,105.21,104.69,105.03,29726.0,98.6657,98.9384,98.4494,98.7691,29726.0
2020-04-24 14:00:00,105.02,105.52,105.0,105.09,19379.0,98.7597,99.2299,98.7409,98.8255,19379.0
2020-04-24 14:30:00,105.09,105.37,104.87,105.04,38758.0,98.8255,99.0888,98.6186,98.7785,38758.0
2020-04-24 15:00:00,105.03,105.45,104.87,105.45,41887.0,98.7691,99.1641,98.6186,99.1641,41887.0
2020-04-24 15:30:00,105.39,105.71,104.68,104.76,135071.0,99.1076,99.4086,98.44,98.5152,135071.0
2020-04-27 09:30:00,104.77,106.14,104.6,106.07,42154.0,98.5246,99.8129,98.3647,99.7471,42154.0
2020-04-27 10:00:00,105.99,106.29,105.34,106.27,32656.0,99.6719,99.954,99.0606,99.9352,32656.0
2020-04-27 10:30:00,106.25,106.31,105.47,105.63,29361.0,99.9164,99.9728,99.1829,99.3333,29361.0
2020-04-27 11:00:00,105.53,105.97,105.47,105.97,22583.0,99.2393,99.6531,99.1829,99.6531,22583.0
2020-04-27 11:30:00,105.94,106.31,105.83,106.07,16636.0,99.6248,99.9728,99.5214,99.7471,16636.0
2020-04-27 12:00:00,106.13,106.13,105.73,105.83,21463.0,99.8035,99.8035,99.4274,99.5214,21463.0
2020-04-27 12:30:00,105.94,106.21,105.89,106.03,28653.0,99.6248,99.8788,99.5778,99.7095,28653.0
2020-04-27 13:00:00,106.13,106.31,105.98,106.26,13791.0,99.8035,99.9728,99.6625,99.9258,13791.0
2020-04-27 13:30:00,106.21,106.86,106.2,106.64,12923.0,99.8788,100.49,99.8693,100.2831,12923.0
2020-04-27 14:00:00,106.68,106.82,106.48,106.48,14240.0,100.3207,100.4524,100.1327,100.1327,14240.0
2020-04-27 14:30:00,106.51,106.93,106.4,106.89,24328.0,100.1609,100.5558,100.0574,100.5182,24328.0
2020-04-27 15:00:00,106.91,107.04,106.26,106.31,29390.0,100.537,100.6593,99.9258,99.9728,29390.0
2020-04-27 15:30:00,106.32,106.72,106.14,106.31,69503.0,99.9822,100.3584,99.8129,99.9728,69503.0
2020-04-28 09:30:00,108.62,109.06,107.18,108.01,42588.0,102.1451,102.5589,100.7909,101.5715,42588.0
2020-04-28 10:00:00,107.87,108.13,107.27,107.44,31446.0,101.4398,101.6843,100.8756,101.0354,31446.0
2020-04-28 10:30:00,107.47,108.04,106.39,106.4,37793.0,101.0636,101.5997,100.048,100.0574,37793.0
2020-04-28 11:00:00,106.45,107.14,106.18,106.9,35930.0,100.1044,100.7533,99.8505,100.5276,35930.0
2020-04-28 11:30:00,106.89,107.47,106.76,107.47,33813.0,100.5182,101.0636,100.396,101.0636,33813.0
2020-04-28 12:00:00,107.5,107.71,106.99,107.43,53068.0,101.0919,101.2893,100.6123,101.026,53068.0
2020-04-28 12:30:00,107.33,107.98,107.22,107.98,26633.0,100.932,101.5432,100.8285,101.5432,26633.0
2020-04-28 13:00:00,107.98,108.21,107.82,108.02,28793.0,101.5432,101.7595,101.3928,101.5809,28793.0
2020-04-28 13:30:00,107.98,108.26,107.86,108.15,18032.0,101.5432,101.8066,101.4304,101.7031,18032.0
2020-04-28 14:00:00,108.12,108.67,108.12,108.38,27370.0,101.6749,102.1921,101.6749,101.9194,27370.0
2020-04-28 14:30:00,108.43,108.57,107.87,108.01,32550.0,101.9664,102.0981,101.4398,101.5715,32550.0
2020-04-28 15:00:00,108.02,108.75,107.96,108.56,65075.0,101.5809,102.2673,101.5244,102.0887,65075.0
2020-04-28 15:30:00,108.54,108.56,106.69,107.14,136447.0,102.0699,102.0887,100.3301,100.7533,136447.0
2020-04-29 09:30:00,109.17,110.32,108.43,110.02,33501.0,102.6623,103.7438,101.9664,103.4616,33501.0
2020-04-29 10:00:00,109.87,110.63,109.74,110.4,34855.0,103.3206,104.0353,103.1983,103.819,34855.0
2020-04-29 10:30:00,110.46,110.85,110.19,110.2,22542.0,103.8754,104.2422,103.6215,103.6309,22542.0
2020-04-29 11:00:00,110.22,110.87,110.0,110.87,26638.0,103.6497,104.261,103.4428,104.261,26638.0
2020-04-29 11:30:00,110.67,111.2,110.28,110.38,52263.0,104.0729,104.5713,103.7061,103.8002,52263.0
2020-04-29 12:00:00,110.46,110.79,110.42,110.48,35696.0,103.8754,104.1857,103.8378,103.8942,35696.0
2020-04-29 12:30:00,110.53,111.07,110.33,110.84,32593.0,103.9412,104.449,103.7532,104.2328,32593.0
2020-04-29 13:00:00,110.83,111.27,110.8,111.11,24700.0,104.2234,104.6371,104.1951,104.4867,24700.0
2020-04-29 13:30:00,111.11,111.18,110.46,110.75,38803.0,104.4867,104.5525,103.8754,104.1481,38803.0
2020-04-29 14:00:00,110.8,111.4,110.56,111.05,35552.0,104.1951,104.7594,103.9694,104.4302,35552.0
2020-04-29 14:30:00,111.05,111.55,110.9,111.31,37617.0,104.4302,104.9004,104.2892,104.6747,37617.0
2020-04-29 15:00:00,111.28,111.7,111.26,111.59,53742.0,104.6465,105.0415,104.6277,104.938,53742.0
2020-04-29 15:30:00,111.55,112.14,111.14,111.25,142649.0,104.9004,105.4553,104.5149,104.6183,142649.0
2020-04-30 09:30:00,110.93,110.93,108.95,109.92,54142.0,104.3174,104.3174,102.4554,103.3676,54142.0
2020-04-30 10:00:00,109.93,110.57,109.83,110.33,124024.0,103.377,103.9789,103.283,103.7532,124024.0
2020-04-30 10:30:00,110.28,110.83,109.95,110.52,53788.0,103.7061,104.2234,103.3958,103.9318,53788.0
2020-04-30 11:00:00,110.61,110.88,110.43,110.52,21448.0,104.0165,104.2704,103.8472,103.9318,21448.0
2020-04-30 11:30:00,110.5,111.17,110.36,110.51,42443.0,103.913,104.5431,103.7814,103.9224,42443.0
2020-04-30 12:00:00,110.45,110.57,109.92,110.08,39568.0,103.866,103.9789,103.3676,103.5181,39568.0
2020-04-30 12:30:00,110.08,110.48,109.95,110.43,25373.0,103.5181,103.8942,103.3958,103.8472,25373.0
2020-04-30 13:00:00,110.48,110.81,110.21,110.7,38397.0,103.8942,104.2045,103.6403,104.1011,38397.0
2020-04-30 13:30:00,110.7,110.8,110.41,110.73,30577.0,104.1011,104.1951,103.8284,104.1293,30577.0
2020-04-30 14:00:00,110.7,111.01,110.56,110.86,42505.0,104.1011,104.3926,103.9694,104.2516,42505.0
2020-04-30 14:30:00,110.86,111.18,110.48,110.62,45489.0,104.2516,104.5525,103.8942,104.0259,45489.0
2020-04-30 15:00:00,110.56,111.19,110.43,110.88,82499.0,103.9694,104.5619,103.8472,104.2704,82499.0
2020-04-30 15:30:00,110.89,111.14,110.5,110.85,159115.0,104.2798,104.5149,103.913,104.2422,159115.0
2020-05-01 09:30:00,108.22,108.49,107.31,108.12,39145.0,101.7689,102.0228,100.9132,101.6749,39145.0
2020-05-01 10:00:00,108.39,108.49,107.3,107.71,28856.0,101.9288,102.0228,100.9038,101.2893,28856.0
2020-05-01 10:30:00,107.8,108.69,107.53,108.17,41580.0,101.374,102.2109,101.1201,101.7219,41580.0
2020-05-01 11:00:00,108.17,108.4,107.73,107.73,50287.0,101.7219,101.9382,101.3081,101.3081,50287.0
2020-05-01 11:30:00,107.75,107.76,106.92,107.07,36303.0,101.327,101.3364,100.5464,100.6875,36303.0
2020-05-01 12:00:00,107.05,107.69,106.75,107.29,39258.0,100.6687,101.2705,100.3866,100.8944,39258.0
2020-05-01 12:30:00,107.29,107.5,106.89,106.94,22036.0,100.8944,101.0919,100.5182,100.5652,22036.0
2020-05-01 13:00:00,106.96,107.32,106.6,106.75,21830.0,100.584,100.9226,100.2455,100.3866,21830.0
2020-05-01 13:30:00,106.75,106.89,106.39,106.49,22888.0,100.3866,100.5182,100.048,100.1421,22888.0
2020-05-01 14:00:00,106.49,107.02,106.4,107.02,33420.0,100.1421,100.6405,100.0574,100.6405,33420.0
2020-05-01 14:30:00,106.96,107.05,106.73,106.89,21415.0,100.584,100.6687,100.3678,100.5182,21415.0
2020-05-01 15:00:00,106.85,107.02,106.69,106.84,29613.0,100.4806,100.6405,100.3301,100.4712,29613.0
2020-05-01 15:30:00,106.87,106.96,106.18,106.83,107906.0,100.4994,100.584,99.8505,100.4618,107906.0
2020-05-04 09:30:00,106.22,106.63,104.46,106.54,29695.0,99.8882,100.2737,98.2331,100.1891,29695.0
2020-05-04 10:00:00,106.61,106.96,106.19,106.52,18181.0,100.2549,100.584,99.8599,100.1703,18181.0
2020-05-04 10:30:00,106.45,106.95,106.19,106.25,49922.0,100.1044,100.5746,99.8599,99.9164,49922.0
2020-05-04 11:00:00,106.25,106.9,106.22,106.44,16373.0,99.9164,100.5276,99.8882,100.095,16373.0
2020-05-04 11:30:00,106.52,106.84,106.34,106.44,10903.0,100.1703,100.4712,100.001,100.095,10903.0
2020-05-04 12:00:00,106.53,106.77,106.41,106.73,15118.0,100.1797,100.4054,100.0668,100.3678,15118.0
2020-05-04 12:30:00,106.75,106.76,106.24,106.3,27113.0,100.3866,100.396,99.907,99.9634,27113.0
2020-05-04 13:00:00,106.33,106.65,105.9,106.06,48522.0,99.9916,100.2925,99.5872,99.7377,48522.0
2020-05-04 13:30:00,106.09,106.43,105.99,106.43,17905.0,99.7659,100.0856,99.6719,100.0856,17905.0
2020-05-04 14:00:00,106.37,107.0,106.36,106.97,19675.0,100.0292,100.6217,100.0198,100.5934,19675.0
2020-05-04 14:30:00,107.01,107.45,106.69,107.45,30579.0,100.6311,101.0448,100.3301,101.0448,30579.0
2020-05-04 15:00:00,107.43,107.81,107.3,107.68,29904.0,101.026,101.3834,100.9038,101.2611,29904.0
2020-05-04 15:30:00,107.65,108.34,107.61,108.12,107769.0,101.2329,101.8818,101.1953,101.6749,107769.0
2020-05-05 09:30:00,107.83,110.61,107.63,110.32,44568.0,101.4022,104.0165,101.2141,103.7438,44568.0
2020-05-05 10:00:00,110.26,110.32,109.44,109.75,42626.0,103.6873,103.7438,102.9162,103.2077,42626.0
2020-05-05 10:30:00,109.6,109.98,108.89,109.39,25796.0,103.0667,103.424,102.399,102.8692,25796.0
2020-05-05 11:00:00,109.39,110.15,109.32,109.75,35994.0,102.8692,103.5839,102.8034,103.2077,35994.0
2020-05-05 11:30:00,109.8,110.38,109.76,110.19,37549.0,103.2548,103.8002,103.2171,103.6215,37549.0
2020-05-05 12:00:00,110.19,110.64,110.16,110.33,33689.0,103.6215,104.0447,103.5933,103.7532,33689.0
2020-05-05 12:30:00,110.37,110.46,109.96,110.19,20061.0,103.7908,103.8754,103.4052,103.6215,20061.0
2020-05-05 13:00:00,110.19,110.43,109.86,110.42,16271.0,103.6215,103.8472,103.3112,103.8378,16271.0
2020-05-05 13:30:00,110.48,110.7,110.11,110.35,23358.0,103.8942,104.1011,103.5463,103.772,23358.0
2020-05-05 14:00:00,110.32,110.8,110.31,110.7,19036.0,103.7438,104.1951,103.7343,104.1011,19036.0
2020-05-05 14:30:00,110.76,110.94,110.52,110.92,24227.0,104.1575,104.3268,103.9318,104.308,24227.0
2020-05-05 15:00:00,110.92,111.01,110.22,110.33,50859.0,104.308,104.3926,103.6497,103.7532,50859.0
2020-05-05 15:30:00,110.31,110.45,109.7,110.16,122591.0,103.7343,103.866,103.1607,103.5933,122591.0
2020-05-06 09:30:00,110.61,111.3,105.88,106.29,106629.0,104.0165,104.6653,99.5684,99.954,106629.0
2020-05-06 10:00:00,106.4,106.78,104.66,106.28,67653.0,100.0574,100.4148,98.4212,99.9446,67653.0
2020-05-06 10:30:00,106.28,106.53,105.39,105.44,58023.0,99.9446,100.1797,99.1076,99.1547,58023.0
2020-05-06 11:00:00,105.38,106.29,105.25,106.29,63843.0,99.0982,99.954,98.976,99.954,63843.0
2020-05-06 11:30:00,106.3,107.39,106.24,107.31,32519.0,99.9634,100.9884,99.907,100.9132,32519.0
2020-05-06 12:00:00,107.23,107.44,106.96,107.41,26321.0,100.838,101.0354,100.584,101.0072,26321.0
2020-05-06 12:30:00,107.41,107.58,107.09,107.23,13900.0,101.0072,101.1671,100.7063,100.838,13900.0
2020-05-06 13:00:00,107.22,107.69,107.02,107.5,24723.0,100.8285,101.2705,100.6405,101.0919,24723.0
2020-05-06 13:30:00,107.44,107.72,107.23,107.46,36030.0,101.0354,101.2987,100.838,101.0542,36030.0
2020-05-06 14:00:00,107.43,107.53,106.92,107.37,48926.0,101.026,101.1201,100.5464,100.9696,48926.0
2020-05-06 14:30:00,107.34,107.63,107.23,107.45,48402.0,100.9414,101.2141,100.838,101.0448,48402.0
2020-05-06 15:00:00,107.49,107.85,107.26,107.57,51649.0,101.0825,101.421,100.8662,101.1577,51649.0
2020-05-06 15:30:00,107.5,107.5,106.54,106.77,213861.0,101.0919,101.0919,100.1891,100.4054,213861.0
2020-05-07 09:30:00,106.47,108.89,104.97,108.2,111597.0,100.1233,102.399,98.7127,101.7501,111597.0
2020-05-07 10:00:00,108.22,108.42,106.8,107.82,56221.0,101.7689,101.957,100.4336,101.3928,56221.0
2020-05-07 10:30:00,107.69,107.92,106.94,106.97,34167.0,101.2705,101.4868,100.5652,100.5934,34167.0
2020-05-07 11:00:00,106.97,107.4,106.9,107.3,30583.0,100.5934,100.9978,100.5276,100.9038,30583.0
2020-05-07 11:30:00,107.31,107.79,106.99,107.6,26123.0,100.9132,101.3646,100.6123,101.1859,26123.0
2020-05-07 12:00:00,107.68,107.81,107.34,107.56,33612.0,101.2611,101.3834,100.9414,101.1483,33612.0
2020-05-07 12:30:00,107.56,107.61,106.72,107.11,23606.0,101.1483,101.1953,100.3584,100.7251,23606.0
2020-05-07 13:00:00,107.09,107.36,106.5,106.5,31365.0,100.7063,100.9602,100.1515,100.1515,31365.0
2020-05-07 13:30:00,106.45,106.84,106.1,106.53,62364.0,100.1044,100.4712,99.7753,100.1797,62364.0
2020-05-07 14:00:00,106.62,106.86,106.4,106.51,20122.0,100.2643,100.49,100.0574,100.1609,20122.0
2020-05-07 14:30:00,106.54,106.81,106.41,106.6,22725.0,100.1891,100.443,100.0668,100.2455,22725.0
2020-05-07 15:00:00,106.56,106.94,106.28,106.56,34405.0,100.2079,100.5652,99.9446,100.2079,34405.0
2020-05-07 15:30:00,106.58,106.76,106.11,106.67,118891.0,100.2267,100.396,99.7847,100.3113,118891.0
2020-05-08 09:30:00,108.05,109.0,107.54,108.62,35427.0,101.6091,102.5024,101.1295,102.1451,35427.0
2020-05-08 10:00:00,108.67,108.85,108.39,108.71,32404.0,102.1921,102.3614,101.9288,102.2297,32404.0
2020-05-08 10:30:00,108.69,108.75,108.18,108.34,17970.0,102.2109,102.2673,101.7313,101.8818,17970.0
2020-05-08 11:00:00,108.36,108.98,108.25,108.91,26933.0,101.9006,102.4836,101.7971,102.4178,26933.0
2020-05-08 11:30:00,108.86,109.31,108.84,109.25,22658.0,102.3708,102.794,102.352,102.7375,22658.0
2020-05-08 12:00:00,109.29,109.6,109.29,109.51,20660.0,102.7752,103.0667,102.7752,102.982,20660.0
2020-05-08 12:30:00,109.54,109.83,109.47,109.7,15855.0,103.0103,103.283,102.9444,103.1607,15855.0
2020-05-08 13:00:00,109.73,109.73,108.86,108.92,27730.0,103.1889,103.1889,102.3708,102.4272,27730.0
2020-05-08 13:30:00,108.94,109.07,108.32,108.51,18629.0,102.446,102.5683,101.863,102.0416,18629.0
2020-05-08 14:00:00,108.48,108.75,108.34,108.6,14851.0,102.0134,102.2673,101.8818,102.1263,14851.0
2020-05-08 14:30:00,108.65,108.71,108.43,108.56,16935.0,102.1733,102.2297,101.9664,102.0887,16935.0
2020-05-08 15:00:00,108.59,108.88,108.53,108.74,24614.0,102.1169,102.3896,102.0605,102.2579,24614.0
2020-05-08 15:30:00,108.73,108.83,108.41,108.5,69596.0,102.2485,102.3426,101.9476,102.0322,69596.0
2020-05-11 09:30:00,106.97,107.31,105.59,105.71,32028.0,100.5934,100.9132,99.2957,99.4086,32028.0
2020-05-11 10:00:00,105.85,106.04,105.38,105.83,17243.0,99.5402,99.7189,99.0982,99.5214,17243.0
2020-05-11 10:30:00,105.77,106.27,105.46,105.47,26796.0,99.465,99.9352,99.1735,99.1829,26796.0
2020-05-11 11:00:00,105.52,105.71,105.12,105.63,24813.0,99.2299,99.4086,98.8537,99.3333,24813.0
2020-05-11 11:30:00,105.64,106.03,105.52,105.94,14298.0,99.3427,99.7095,99.2299,99.6248,14298.0
2020-05-11 12:00:00,105.92,106.52,105.86,106.52,16527.0,99.606,100.1703,99.5496,100.1703,16527.0
2020-05-11 12:30:00,106.51,106.64,106.39,106.47,10587.0,100.1609,100.2831,100.048,100.1233,10587.0
2020-05-11 13:00:00,106.41,106.9,106.29,106.71,15399.0,100.0668,100.5276,99.954,100.3489,15399.0
2020-05-11 13:30:00,106.74,106.82,106.48,106.56,15820.0,100.3772,100.4524,100.1327,100.2079,15820.0
2020-05-11 14:00:00,106.57,106.63,105.73,106.09,58830.0,100.2173,100.2737,99.4274,99.7659,58830.0
2020-05-11 14:30:00,106.09,106.65,106.07,106.29,37563.0,99.7659,100.2925,99.7471,99.954,37563.0
2020-05-11 15:00:00,106.26,106.51,105.85,105.89,52052.0,99.9258,100.1609,99.5402,99.5778,52052.0
2020-05-11 15:30:00,105.82,105.89,104.97,104.98,135731.0,99.512,99.5778,98.7127,98.7221,135731.0
2020-05-12 09:30:00,105.38,106.32,104.33,104.92,33389.0,99.0982,99.9822,98.1108,98.6657,33389.0
2020-05-12 10:00:00,104.85,104.95,104.12,104.27,23242.0,98.5998,98.6939,97.9133,98.0544,23242.0
2020-05-12 10:30:00,104.27,104.66,103.91,103.91,21655.0,98.0544,98.4212,97.7159,97.7159,21655.0
2020-05-12 11:00:00,103.88,104.32,103.76,104.08,23076.0,97.6876,98.1014,97.5748,97.8757,23076.0
2020-05-12 11:30:00,104.08,104.17,103.7,104.12,13582.0,97.8757,97.9604,97.5184,97.9133,13582.0
2020-05-12 12:00:00,104.14,104.69,104.1,104.69,47995.0,97.9321,98.4494,97.8945,98.4494,47995.0
2020-05-12 12:30:00,104.68,104.85,104.59,104.76,22166.0,98.44,98.5998,98.3553,98.5152,22166.0
2020-05-12 13:00:00,104.75,104.8,104.13,104.16,27107.0,98.5058,98.5528,97.9227,97.951,27107.0
2020-05-12 13:30:00,104.14,104.54,104.13,104.5,21256.0,97.9321,98.3083,97.9227,98.2707,21256.0
2020-05-12 14:00:00,104.51,104.6,104.09,104.32,18955.0,98.2801,98.3647,97.8851,98.1014,18955.0
2020-05-12 14:30:00,104.31,104.4,104.04,104.25,26673.0,98.092,98.1766,97.8381,98.0356,26673.0
2020-05-12 15:00:00,104.2,104.29,103.19,103.29,50806.0,97.9886,98.0732,97.0388,97.1328,50806.0
2020-05-12 15:30:00,103.32,103.4,101.96,102.02,151312.0,97.161,97.2363,95.8821,95.9385,151312.0
2020-05-13 09:30:00,100.99,102.77,99.67,100.52,72018.0,94.9699,96.6438,93.7286,94.5279,72018.0
2020-05-13 10:00:00,100.7,100.98,99.97,100.63,25362.0,94.6972,94.9605,94.0107,94.6314,25362.0
2020-05-13 10:30:00,100.61,100.84,99.6,99.6,25118.0,94.6126,94.8289,93.6628,93.6628,25118.0
2020-05-13 11:00:00,99.65,99.73,98.55,98.87,44517.0,93.7098,93.785,92.6754,92.9763,44517.0
2020-05-13 11:30:00,98.9,98.98,97.51,97.66,48224.0,93.0045,93.0797,91.6974,91.8384,48224.0
2020-05-13 12:00:00,97.75,98.11,97.44,98.11,43702.0,91.9231,92.2616,91.6315,92.2616,43702.0
2020-05-13 12:30:00,98.13,98.54,97.86,98.03,28215.0,92.2804,92.666,92.0265,92.1864,28215.0
2020-05-13 13:00:00,98.02,98.09,97.46,97.77,37573.0,92.177,92.2428,91.6503,91.9419,37573.0
2020-05-13 13:30:00,97.68,98.0,97.28,97.57,52258.0,91.8572,92.1582,91.4811,91.7538,52258.0
2020-05-13 14:00:00,97.53,98.69,97.49,98.0,49954.0,91.7162,92.807,91.6786,92.1582,49954.0
2020-05-13 14:30:00,97.97,98.09,97.3,97.3,22805.0,92.1299,92.2428,91.4999,91.4999,22805.0
2020-05-13 15:00:00,97.32,97.72,96.5,96.96,52932.0,91.5187,91.8948,90.7476,91.1802,52932.0
2020-05-13 15:30:00,96.92,98.25,96.9,97.99,139632.0,91.1425,92.3933,91.1237,92.1488,139632.0
2020-05-14 09:30:00,95.27,96.02,93.75,94.02,125970.0,89.5909,90.2962,88.1615,88.4154,125970.0
2020-05-14 10:00:00,93.88,95.5,93.88,95.2,39793.0,88.2838,89.8072,88.2838,89.5251,39793.0
2020-05-14 10:30:00,95.2,97.43,95.2,97.25,39440.0,89.5251,91.6221,89.5251,91.4529,39440.0
2020-05-14 11:00:00,97.26,97.91,96.61,96.62,81402.0,91.4623,92.0735,90.851,90.8604,81402.0
2020-05-14 11:30:00,96.67,96.86,96.06,96.21,37214.0,90.9074,91.0861,90.3338,90.4749,37214.0
2020-05-14 12:00:00,96.16,97.4,96.14,97.14,22515.0,90.4278,91.5939,90.409,91.3494,22515.0
2020-05-14 12:30:00,97.19,98.14,97.15,98.03,16637.0,91.3964,92.2898,91.3588,92.1864,16637.0
2020-05-14 13:00:00,98.1,98.45,97.8,98.38,17374.0,92.2522,92.5813,91.9701,92.5155,17374.0
2020-05-14 13:30:00,98.42,98.53,97.66,97.77,19062.0,92.5531,92.6566,91.8384,91.9419,19062.0
2020-05-14 14:00:00,97.71,98.04,97.39,98.04,32400.0,91.8854,92.1958,91.5845,92.1958,32400.0
2020-05-14 14:30:00,98.09,98.19,96.96,97.37,174208.0,92.2428,92.3368,91.1802,91.5657,174208.0
2020-05-14 15:00:00,97.4,98.71,97.28,98.71,78648.0,91.5939,92.8258,91.4811,92.8258,78648.0
2020-05-14 15:30:00,98.68,99.83,98.4,99.79,136973.0,92.7976,93.8791,92.5343,93.8415,136973.0
2020-05-15 09:30:00,98.04,98.43,96.32,97.68,120804.0,92.1958,92.5625,90.5783,91.8572,120804.0
2020-05-15 10:00:00,97.76,98.44,97.42,98.13,24742.0,91.9325,92.5719,91.6127,92.2804,24742.0
2020-05-15 10:30:00,97.97,98.36,97.43,97.56,31813.0,92.1299,92.4967,91.6221,91.7444,31813.0
2020-05-15 11:00:00,97.56,97.56,96.91,97.11,42705.0,91.7444,91.7444,91.1331,91.3212,42705.0
2020-05-15 11:30:00,97.05,97.33,96.91,97.16,84724.0,91.2648,91.5281,91.1331,91.3682,84724.0
2020-05-15 12:00:00,97.16,97.91,97.14,97.69,64416.0,91.3682,92.0735,91.3494,91.8666,64416.0
2020-05-15 12:30:00,97.73,98.11,97.57,97.9,112211.0,91.9043,92.2616,91.7538,92.0641,112211.0
2020-05-15 13:00:00,97.93,98.13,97.59,97.62,64515.0,92.0923,92.2804,91.7726,91.8008,64515.0
2020-05-15 13:30:00,97.6,98.42,97.58,98.42,42108.0,91.782,92.5531,91.7632,92.5531,42108.0
2020-05-15 14:00:00,98.43,98.81,98.33,98.39,45154.0,92.5625,92.9199,92.4685,92.5249,45154.0
2020-05-15 14:30:00,98.39,98.42,97.8,97.94,54382.0,92.5249,92.5531,91.9701,92.1017,54382.0
2020-05-15 15:00:00,97.87,98.2,97.76,97.89,56288.0,92.0359,92.3462,91.9325,92.0547,56288.0
2020-05-15 15:30:00,97.93,98.03,97.55,97.81,146208.0,92.0923,92.1864,91.735,91.9795,146208.0
2020-05-18 09:30:00,102.48,103.21,101.49,101.81,166837.0,96.3711,97.0576,95.4401,95.741,166837.0
2020-05-18 10:00:00,101.94,102.0,101.55,101.79,61373.0,95.8633,95.9197,95.4965,95.7222,61373.0
2020-05-18 10:30:00,101.79,102.81,101.79,102.78,96257.0,95.7222,96.6814,95.7222,96.6532,96257.0
2020-05-18 11:00:00,102.73,103.78,102.7,103.17,49531.0,96.6062,97.5936,96.578,97.02,49531.0
2020-05-18 11:30:00,103.18,103.29,102.82,103.26,28646.0,97.0294,97.1328,96.6908,97.1046,28646.0
2020-05-18 12:00:00,103.21,103.31,103.01,103.09,35458.0,97.0576,97.1516,96.8695,96.9447,35458.0
2020-05-18 12:30:00,103.09,103.11,102.54,103.02,62759.0,96.9447,96.9635,96.4275,96.8789,62759.0
2020-05-18 13:00:00,103.02,104.07,102.98,104.04,72075.0,96.8789,97.8663,96.8413,97.8381,72075.0
2020-05-18 13:30:00,104.07,105.37,104.0,105.31,147015.0,97.8663,99.0888,97.8005,99.0324,147015.0
2020-05-18 14:00:00,105.28,105.52,105.08,105.5,43393.0,99.0042,99.2299,98.8161,99.2111,43393.0
2020-05-18 14:30:00,105.47,105.79,105.37,105.57,50805.0,99.1829,99.4838,99.0888,99.2769,50805.0
2020-05-18 15:00:00,105.54,106.29,105.54,105.98,66652.0,99.2487,99.954,99.2487,99.6625,66652.0
2020-05-18 15:30:00,106.0,107.18,106.0,106.45,260241.0,99.6813,100.7909,99.6813,100.1044,260241.0
2020-05-19 09:30:00,106.36,106.86,105.11,106.1,35042.0,100.0198,100.49,98.8443,99.7753,35042.0
2020-05-19 10:00:00,106.13,106.88,106.09,106.84,121537.0,99.8035,100.5088,99.7659,100.4712,121537.0
2020-05-19 10:30:00,106.95,107.68,106.83,107.62,42651.0,100.5746,101.2611,100.4618,101.2047,42651.0
2020-05-19 11:00:00,107.66,107.95,107.62,107.89,30244.0,101.2423,101.515,101.2047,101.4586,30244.0
2020-05-19 11:30:00,107.85,108.11,107.45,107.7,31579.0,101.421,101.6655,101.0448,101.2799,31579.0
2020-05-19 12:00:00,107.75,107.96,107.45,107.49,24257.0,101.327,101.5244,101.0448,101.0825,24257.0
2020-05-19 12:30:00,107.49,107.71,107.34,107.65,17486.0,101.0825,101.2893,100.9414,101.2329,17486.0
2020-05-19 13:00:00,107.63,107.98,107.53,107.98,20015.0,101.2141,101.5432,101.1201,101.5432,20015.0
2020-05-19 13:30:00,107.91,108.45,107.91,108.25,21165.0,101.4774,101.9852,101.4774,101.7971,21165.0
2020-05-19 14:00:00,108.23,108.51,108.1,108.32,25190.0,101.7783,102.0416,101.6561,101.863,25190.0
2020-05-19 14:30:00,108.25,108.44,107.14,107.31,42346.0,101.7971,101.9758,100.7533,100.9132,42346.0
2020-05-19 15:00:00,107.28,108.09,107.15,107.36,75876.0,100.885,101.6467,100.7627,100.9602,75876.0
2020-05-19 15:30:00,107.31,107.44,105.97,106.06,140528.0,100.9132,101.0354,99.6531,99.7377,140528.0
2020-05-20 09:30:00,105.18,107.76,105.18,107.53,88450.0,98.9102,101.3364,98.9102,101.1201,88450.0
2020-05-20 10:00:00,107.63,108.6,107.54,108.47,27172.0,101.2141,102.1263,101.1295,102.004,27172.0
2020-05-20 10:30:00,108.58,108.66,108.17,108.59,42052.0,102.1075,102.1827,101.7219,102.1169,42052.0
2020-05-20 11:00:00,108.63,108.91,108.38,108.55,32771.0,102.1545,102.4178,101.9194,102.0793,32771.0
2020-05-20 11:30:00,108.57,108.76,107.99,108.18,47060.0,102.0981,102.2767,101.5526,101.7313,47060.0
2020-05-20 12:00:00,108.26,108.52,107.97,108.43,42172.0,101.8066,102.0511,101.5338,101.9664,42172.0
2020-05-20 12:30:00,108.39,108.75,108.25,108.36,25997.0,101.9288,102.2673,101.7971,101.9006,25997.0
2020-05-20 13:00:00,108.44,108.44,108.01,108.14,16215.0,101.9758,101.9758,101.5715,101.6937,16215.0
2020-05-20 13:30:00,108.17,108.34,108.1,108.33,15493.0,101.7219,101.8818,101.6561,101.8724,15493.0
2020-05-20 14:00:00,108.34,108.54,108.08,108.36,24365.0,101.8818,102.0699,101.6373,101.9006,24365.0
2020-05-20 14:30:00,108.37,108.98,108.37,108.76,24385.0,101.91,102.4836,101.91,102.2767,24385.0
2020-05-20 15:00:00,108.68,108.99,108.38,108.96,33765.0,102.2015,102.493,101.9194,102.4648,33765.0
2020-05-20 15:30:00,109.04,109.39,108.74,109.27,143036.0,102.5401,102.8692,102.2579,102.7563,143036.0
2020-05-21 09:30:00,108.44,109.97,108.44,109.59,43252.0,102.3373,103.7812,102.3373,103.4226,43252.0
2020-05-21 10:00:00,109.53,109.61,108.28,108.61,27768.0,103.3659,103.4414,102.1863,102.4977,27768.0
2020-05-21 10:30:00,108.56,108.6,107.48,107.88,17661.0,102.4505,102.4883,101.4313,101.8088,17661.0
2020-05-21 11:00:00,107.85,107.88,107.01,107.3,14175.0,101.7805,101.8088,100.9877,101.2614,14175.0
2020-05-21 11:30:00,107.41,107.86,107.25,107.56,16203.0,101.3652,101.7899,101.2142,101.5068,16203.0
2020-05-21 12:00:00,107.52,108.07,107.45,107.8,19400.0,101.469,101.9881,101.403,101.7333,19400.0
2020-05-21 12:30:00,107.75,107.85,107.49,107.6,10463.0,101.6861,101.7805,101.4407,101.5445,10463.0
2020-05-21 13:00:00,107.71,108.12,107.5,107.89,14900.0,101.6484,102.0353,101.4502,101.8182,14900.0
2020-05-21 13:30:00,107.93,108.11,107.82,108.05,15558.0,101.856,102.0258,101.7522,101.9692,15558.0
2020-05-21 14:00:00,108.05,108.27,107.97,108.14,13758.0,101.9692,102.1768,101.8937,102.0542,13758.0
2020-05-21 14:30:00,108.14,108.25,107.54,107.61,18136.0,102.0542,102.158,101.4879,101.554,18136.0
2020-05-21 15:00:00,107.6,108.0,107.6,107.69,21427.0,101.5445,101.922,101.5445,101.6295,21427.0
2020-05-21 15:30:00,107.68,107.94,107.01,107.2,70391.0,101.62,101.8654,100.9877,101.1671,70391.0
2020-05-22 09:30:00,106.06,106.7,105.84,106.7,53635.0,100.0912,100.6952,99.8836,100.6952,53635.0
2020-05-22 10:00:00,106.62,106.62,105.88,106.19,25194.0,100.6197,100.6197,99.9213,100.2139,25194.0
2020-05-22 10:30:00,106.19,106.28,105.42,105.49,19242.0,100.2139,100.2988,99.4872,99.5533,19242.0
2020-05-22 11:00:00,105.5,105.71,105.43,105.47,15303.0,99.5627,99.7609,99.4967,99.5344,15303.0
2020-05-22 11:30:00,105.5,105.76,105.44,105.59,9423.0,99.5627,99.8081,99.5061,99.6477,9423.0
2020-05-22 12:00:00,105.61,105.89,105.43,105.7,21653.0,99.6665,99.9308,99.4967,99.7515,21653.0
2020-05-22 12:30:00,105.71,106.03,105.5,105.53,85548.0,99.7609,100.0629,99.5627,99.591,85548.0
2020-05-22 13:00:00,105.55,106.0,105.55,105.92,19968.0,99.6099,100.0346,99.6099,99.9591,19968.0
2020-05-22 13:30:00,105.82,105.92,105.43,105.74,10952.0,99.8647,99.9591,99.4967,99.7892,10952.0
2020-05-22 14:00:00,105.72,106.11,105.71,105.9,15232.0,99.7703,100.1384,99.7609,99.9402,15232.0
2020-05-22 14:30:00,105.94,106.02,105.57,105.63,23439.0,99.978,100.0535,99.6288,99.6854,23439.0
2020-05-22 15:00:00,105.63,105.79,105.41,105.63,22970.0,99.6854,99.8364,99.4778,99.6854,22970.0
2020-05-22 15:30:00,105.58,106.02,105.58,105.82,69838.0,99.6382,100.0535,99.6382,99.8647,69838.0
2020-05-26 09:30:00,108.56,110.52,108.15,110.08,107825.0,102.4505,104.3002,102.0636,103.885,107825.0
2020-05-26 10:00:00,110.09,110.2,109.15,109.85,34396.0,103.8944,103.9982,103.0073,103.6679,34396.0
2020-05-26 10:30:00,109.77,110.18,109.57,109.76,32195.0,103.5924,103.9793,103.4037,103.583,32195.0
2020-05-26 11:00:00,109.73,109.88,108.84,108.95,41656.0,103.5547,103.6962,102.7148,102.8186,41656.0
2020-05-26 11:30:00,108.99,109.06,108.68,108.97,23322.0,102.8563,102.9224,102.5638,102.8374,23322.0
2020-05-26 12:00:00,108.94,109.44,108.91,109.05,28041.0,102.8091,103.281,102.7808,102.9129,28041.0
2020-05-26 12:30:00,109.06,109.26,108.89,109.23,33440.0,102.9224,103.1111,102.7619,103.0828,33440.0
2020-05-26 13:00:00,109.25,109.61,109.2,109.57,13721.0,103.1017,103.4414,103.0545,103.4037,13721.0
2020-05-26 13:30:00,109.56,109.62,109.3,109.42,16488.0,103.3942,103.4509,103.1489,103.2621,16488.0
2020-05-26 14:00:00,109.37,109.44,109.2,109.25,20626.0,103.2149,103.281,103.0545,103.1017,20626.0
2020-05-26 14:30:00,109.24,109.34,109.05,109.31,21887.0,103.0922,103.1866,102.9129,103.1583,21887.0
2020-05-26 15:00:00,109.31,109.34,109.06,109.06,28934.0,103.1583,103.1866,102.9224,102.9224,28934.0
2020-05-26 15:30:00,109.06,109.1,107.97,108.01,139858.0,102.9224,102.9601,101.8937,101.9315,139858.0
2020-05-27 09:30:00,109.61,110.23,108.69,109.11,65079.0,103.4414,104.0265,102.5732,102.9696,65079.0
2020-05-27 10:00:00,108.96,109.32,108.53,108.73,38193.0,102.828,103.1677,102.4222,102.6109,38193.0
2020-05-27 10:30:00,108.6,108.64,107.11,108.09,39054.0,102.4883,102.526,101.0821,102.007,39054.0
2020-05-27 11:00:00,108.02,108.23,107.47,107.99,33101.0,101.9409,102.1391,101.4219,101.9126,33101.0
2020-05-27 11:30:00,107.97,108.21,107.39,108.09,35589.0,101.8937,102.1202,101.3464,102.007,35589.0
2020-05-27 12:00:00,108.08,108.46,107.97,108.09,31551.0,101.9975,102.3561,101.8937,102.007,31551.0
2020-05-27 12:30:00,108.1,108.89,108.09,108.77,21271.0,102.0164,102.7619,102.007,102.6487,21271.0
2020-05-27 13:00:00,108.71,108.98,108.32,108.76,21909.0,102.5921,102.8469,102.224,102.6393,21909.0
2020-05-27 13:30:00,108.77,109.06,108.48,108.98,23790.0,102.6487,102.9224,102.375,102.8469,23790.0
2020-05-27 14:00:00,109.01,109.45,109.01,109.2,26943.0,102.8752,103.2904,102.8752,103.0545,26943.0
2020-05-27 14:30:00,109.23,109.45,109.09,109.34,33738.0,103.0828,103.2904,102.9507,103.1866,33738.0
2020-05-27 15:00:00,109.34,109.65,109.06,109.64,33473.0,103.1866,103.4792,102.9224,103.4697,33473.0
2020-05-27 15:30:00,109.61,110.38,109.51,110.3,117633.0,103.4414,104.1681,103.3471,104.0926,117633.0
2020-05-28 09:30:00,110.0,110.64,108.39,108.72,43884.0,103.8095,104.4135,102.2901,102.6015,43884.0
2020-05-28 10:00:00,108.47,109.13,108.43,108.72,17054.0,102.3656,102.9884,102.3278,102.6015,17054.0
2020-05-28 10:30:00,108.75,109.7,108.7,109.52,19127.0,102.6298,103.5264,102.5826,103.3565,19127.0
2020-05-28 11:00:00,109.43,109.64,109.16,109.64,21202.0,103.2716,103.4697,103.0167,103.4697,21202.0
2020-05-28 11:30:00,109.64,110.36,109.38,110.36,15816.0,103.4697,104.1492,103.2244,104.1492,15816.0
2020-05-28 12:00:00,110.37,111.1,110.37,110.85,26869.0,104.1587,104.8476,104.1587,104.6116,26869.0
2020-05-28 12:30:00,110.92,111.53,110.87,111.39,19003.0,104.6777,105.2534,104.6305,105.1213,19003.0
2020-05-28 13:00:00,111.39,111.46,111.11,111.21,11302.0,105.1213,105.1873,104.857,104.9514,11302.0
2020-05-28 13:30:00,111.28,111.44,111.11,111.39,10763.0,105.0174,105.1684,104.857,105.1213,10763.0
2020-05-28 14:00:00,111.34,111.66,111.13,111.29,26463.0,105.0741,105.3761,104.8759,105.0269,26463.0
2020-05-28 14:30:00,111.32,111.59,111.17,111.44,24940.0,105.0552,105.31,104.9136,105.1684,24940.0
2020-05-28 15:00:00,111.36,111.66,110.77,110.77,23799.0,105.0929,105.3761,104.5361,104.5361,23799.0
2020-05-28 15:30:00,110.86,110.89,109.53,109.65,150525.0,104.6211,104.6494,103.3659,103.4792,150525.0
2020-05-29 09:30:00,110.42,110.42,108.83,109.39,33345.0,104.2058,104.2058,102.7053,103.2338,33345.0
2020-05-29 10:00:00,109.4,109.75,108.87,109.39,71922.0,103.2432,103.5735,102.7431,103.2338,71922.0
2020-05-29 10:30:00,109.39,109.84,108.51,108.85,21142.0,103.2338,103.6585,102.4033,102.7242,21142.0
2020-05-29 11:00:00,108.85,109.25,108.34,108.93,23795.0,102.7242,103.1017,102.2429,102.7997,23795.0
2020-05-29 11:30:00,108.91,109.87,108.83,109.73,80079.0,102.7808,103.6868,102.7053,103.5547,80079.0
2020-05-29 12:00:00,109.76,109.88,109.27,109.31,22932.0,103.583,103.6962,103.1206,103.1583,22932.0
2020-05-29 12:30:00,109.34,109.87,108.84,109.72,30356.0,103.1866,103.6868,102.7148,103.5452,30356.0
2020-05-29 13:00:00,109.71,109.86,109.47,109.48,15758.0,103.5358,103.6774,103.3093,103.3187,15758.0
2020-05-29 13:30:00,109.48,109.64,109.13,109.39,18986.0,103.3187,103.4697,102.9884,103.2338,18986.0
2020-05-29 14:00:00,109.34,110.67,109.26,110.48,70671.0,103.1866,104.4418,103.1111,104.2625,70671.0
2020-05-29 14:30:00,110.48,111.06,109.71,110.98,55950.0,104.2625,104.8098,103.5358,104.7343,55950.0
2020-05-29 15:00:00,111.12,111.5,110.97,111.18,52328.0,104.8664,105.2251,104.7249,104.9231,52328.0
2020-05-29 15:30:00,111.15,111.33,110.65,110.92,154405.0,104.8948,105.0646,104.4229,104.6777,154405.0
2020-06-01 09:30:00,110.26,110.91,109.58,110.91,58990.0,104.0548,104.6683,103.4131,104.6683,58990.0
2020-06-01 10:00:00,110.98,111.71,110.92,111.46,24585.0,104.7343,105.4232,104.6777,105.1873,24585.0
2020-06-01 10:30:00,111.42,112.39,111.36,112.31,30537.0,105.1496,106.065,105.0929,105.9895,30537.0
2020-06-01 11:00:00,112.26,112.26,111.01,111.36,25402.0,105.9423,105.9423,104.7626,105.0929,25402.0
2020-06-01 11:30:00,111.33,111.88,111.29,111.59,19194.0,105.0646,105.5837,105.0269,105.31,19194.0
2020-06-01 12:00:00,111.65,111.97,111.3,111.72,18818.0,105.3666,105.6686,105.0363,105.4327,18818.0
2020-06-01 12:30:00,111.73,112.0,111.63,111.74,20125.0,105.4421,105.6969,105.3477,105.4516,20125.0
2020-06-01 13:00:00,111.78,112.34,111.78,112.25,15789.0,105.4893,106.0178,105.4893,105.9329,15789.0
2020-06-01 13:30:00,112.24,112.74,112.18,112.73,17362.0,105.9234,106.3953,105.8668,106.3858,17362.0
2020-06-01 14:00:00,112.79,113.2,112.48,112.48,24375.0,106.4425,106.8294,106.1499,106.1499,24375.0
2020-06-01 14:30:00,112.5,112.67,112.35,112.45,20674.0,106.1688,106.3292,106.0272,106.1216,20674.0
2020-06-01 15:00:00,112.48,112.52,112.04,112.16,18798.0,106.1499,106.1877,105.7347,105.8479,18798.0
2020-06-01 15:30:00,112.16,112.33,111.89,111.91,96219.0,105.8479,106.0084,105.5931,105.612,96219.0
2020-06-02 09:30:00,111.97,112.68,111.6,112.67,40291.0,105.6686,106.3387,105.3194,106.3292,40291.0
2020-06-02 10:00:00,112.75,113.65,112.6,113.54,46047.0,106.4047,107.2541,106.2632,107.1503,46047.0
2020-06-02 10:30:00,113.6,113.61,112.22,112.5,23408.0,107.2069,107.2163,105.9045,106.1688,23408.0
2020-06-02 11:00:00,112.55,112.74,112.11,112.57,22993.0,106.216,106.3953,105.8007,106.2348,22993.0
2020-06-02 11:30:00,112.48,112.81,112.41,112.67,14766.0,106.1499,106.4613,106.0838,106.3292,14766.0
2020-06-02 12:00:00,112.62,112.71,112.43,112.62,19121.0,106.282,106.367,106.1027,106.282,19121.0
2020-06-02 12:30:00,112.69,112.74,112.09,112.09,46413.0,106.3481,106.3953,105.7819,105.7819,46413.0
2020-06-02 13:00:00,112.06,112.79,112.05,112.41,19119.0,105.7535,106.4425,105.7441,106.0838,19119.0
2020-06-02 13:30:00,112.45,112.69,112.19,112.33,27082.0,106.1216,106.3481,105.8762,106.0084,27082.0
2020-06-02 14:00:00,112.31,112.31,111.92,112.08,14322.0,105.9895,105.9895,105.6214,105.7724,14322.0
2020-06-02 14:30:00,112.12,112.46,111.81,112.39,16161.0,105.8102,106.131,105.5176,106.065,16161.0
2020-06-02 15:00:00,112.39,112.39,112.02,112.33,26288.0,106.065,106.065,105.7158,106.0084,26288.0
2020-06-02 15:30:00,112.33,113.28,112.33,113.27,100114.0,106.0084,106.9049,106.0084,106.8954,100114.0
2020-06-03 09:30:00,113.51,114.98,113.51,114.52,58600.0,107.1219,108.5092,107.1219,108.0751,58600.0
2020-06-03 10:00:00,114.51,115.1,114.28,115.1,26772.0,108.0657,108.6225,107.8486,108.6225,26772.0
2020-06-03 10:30:00,114.99,115.05,114.25,114.35,26486.0,108.5187,108.5753,107.8203,107.9147,26486.0
2020-06-03 11:00:00,114.38,114.91,114.31,114.61,14408.0,107.943,108.4432,107.8769,108.16,14408.0
2020-06-03 11:30:00,114.65,115.11,114.48,114.82,24147.0,108.1978,108.6319,108.0374,108.3582,24147.0
2020-06-03 12:00:00,114.86,114.91,114.38,114.72,20079.0,108.396,108.4432,107.943,108.2638,20079.0
2020-06-03 12:30:00,114.66,114.77,114.46,114.46,12293.0,108.2072,108.311,108.0185,108.0185,12293.0
2020-06-03 13:00:00,114.53,115.0,114.47,114.84,12845.0,108.0845,108.5281,108.0279,108.3771,12845.0
2020-06-03 13:30:00,114.84,115.01,114.76,114.85,16483.0,108.3771,108.5375,108.3016,108.3865,16483.0
2020-06-03 14:00:00,114.78,115.09,114.78,114.81,14185.0,108.3205,108.613,108.3205,108.3488,14185.0
2020-06-03 14:30:00,114.81,115.0,114.77,114.77,18301.0,108.3488,108.5281,108.311,108.311,18301.0
2020-06-03 15:00:00,114.8,115.08,114.64,115.01,22420.0,108.3393,108.6036,108.1883,108.5375,22420.0
2020-06-03 15:30:00,115.02,115.75,114.95,115.06,91329.0,108.547,109.2359,108.4809,108.5847,91329.0
2020-06-04 09:30:00,114.4,116.03,114.01,115.91,47843.0,107.9619,109.5001,107.5938,109.3869,47843.0
2020-06-04 10:00:00,116.0,116.68,115.89,116.37,43793.0,109.4718,110.1135,109.368,109.821,43793.0
2020-06-04 10:30:00,116.43,116.93,116.29,116.59,46703.0,109.8776,110.3495,109.7455,110.0286,46703.0
2020-06-04 11:00:00,116.65,116.65,116.04,116.27,41786.0,110.0852,110.0852,109.5096,109.7266,41786.0
2020-06-04 11:30:00,116.23,116.59,116.12,116.57,35412.0,109.6889,110.0286,109.5851,110.0097,35412.0
2020-06-04 12:00:00,116.53,116.67,116.39,116.49,36800.0,109.972,110.1041,109.8399,109.9342,36800.0
2020-06-04 12:30:00,116.49,116.49,115.43,115.54,41694.0,109.9342,109.9342,108.9339,109.0377,41694.0
2020-06-04 13:00:00,115.51,116.07,115.35,116.0,69878.0,109.0094,109.5379,108.8584,109.4718,69878.0
2020-06-04 13:30:00,115.92,116.95,115.91,116.85,38546.0,109.3963,110.3683,109.3869,110.274,38546.0
2020-06-04 14:00:00,116.87,117.0,116.56,116.63,60562.0,110.2929,110.4155,110.0003,110.0664,60562.0
2020-06-04 14:30:00,116.7,116.7,115.94,116.14,38823.0,110.1324,110.1324,109.4152,109.6039,38823.0
2020-06-04 15:00:00,116.16,116.37,115.88,116.23,76172.0,109.6228,109.821,109.3586,109.6889,76172.0
2020-06-04 15:30:00,116.24,116.8,116.12,116.75,140681.0,109.6983,110.2268,109.5851,110.1796,140681.0
2020-06-05 09:30:00,119.34,123.18,119.31,121.99,149705.0,112.6238,116.2477,112.5955,115.1247,149705.0
2020-06-05 10:00:00,122.01,123.11,121.57,121.94,123797.0,115.1436,116.1817,114.7283,115.0775,123797.0
2020-06-05 10:30:00,121.91,122.58,121.86,122.29,101365.0,115.0492,115.6815,115.002,115.4078,101365.0
2020-06-05 11:00:00,122.29,123.62,122.29,123.47,102381.0,115.4078,116.663,115.4078,116.5214,102381.0
2020-06-05 11:30:00,123.48,124.79,123.48,124.72,280095.0,116.5309,117.7671,116.5309,117.7011,280095.0
2020-06-05 12:00:00,124.72,125.03,124.45,124.82,49001.0,117.7011,117.9936,117.4463,117.7954,49001.0
2020-06-05 12:30:00,124.92,125.24,124.84,124.99,47283.0,117.8898,118.1918,117.8143,117.9559,47283.0
2020-06-05 13:00:00,125.08,125.38,124.83,125.19,82080.0,118.0408,118.3239,117.8049,118.1446,82080.0
2020-06-05 13:30:00,125.2,125.28,124.72,124.87,49570.0,118.1541,118.2296,117.7011,117.8426,49570.0
2020-06-05 14:00:00,124.88,125.52,124.88,125.21,53389.0,117.8521,118.4561,117.8521,118.1635,53389.0
2020-06-05 14:30:00,125.33,126.0,124.93,125.12,84114.0,118.2767,118.909,117.8993,118.0786,84114.0
2020-06-05 15:00:00,125.13,125.55,124.9,125.39,105393.0,118.088,118.4844,117.8709,118.3334,105393.0
2020-06-05 15:30:00,125.37,125.73,124.81,125.44,261829.0,118.3145,118.6542,117.786,118.3806,261829.0
2020-06-08 09:30:00,125.83,128.71,125.35,128.61,129233.0,118.7486,121.4665,118.2956,121.3722,129233.0
2020-06-08 10:00:00,128.68,128.7,127.67,127.79,193774.0,121.4382,121.4571,120.4851,120.5983,193774.0
2020-06-08 10:30:00,127.83,128.9,127.8,128.49,91715.0,120.636,121.6458,120.6077,121.2589,91715.0
2020-06-08 11:00:00,128.5,128.98,128.27,128.91,41901.0,121.2683,121.7213,121.0513,121.6553,41901.0
2020-06-08 11:30:00,128.9,128.92,128.46,128.9,59583.0,121.6458,121.6647,121.2306,121.6458,59583.0
2020-06-08 12:00:00,128.87,128.93,128.66,128.81,62697.0,121.6175,121.6741,121.4193,121.5609,62697.0
2020-06-08 12:30:00,128.81,129.23,128.07,128.1,91778.0,121.5609,121.9573,120.8625,120.8909,91778.0
2020-06-08 13:00:00,128.14,128.38,127.94,128.13,33795.0,120.9286,121.1551,120.7399,120.9192,33795.0
2020-06-08 13:30:00,128.16,128.81,127.41,127.54,223717.0,120.9475,121.5609,120.2397,120.3624,223717.0
2020-06-08 14:00:00,127.54,128.0,127.43,127.99,32216.0,120.3624,120.7965,120.2586,120.787,32216.0
2020-06-08 14:30:00,127.96,128.15,127.71,128.11,48632.0,120.7587,120.938,120.5228,120.9003,48632.0
2020-06-08 15:00:00,128.04,128.34,127.86,128.2,45665.0,120.8342,121.1173,120.6644,120.9852,45665.0
2020-06-08 15:30:00,128.16,128.38,127.83,128.34,144209.0,120.9475,121.1551,120.636,121.1173,144209.0
2020-06-09 09:30:00,126.57,127.14,125.45,125.73,271346.0,119.447,119.9849,118.39,118.6542,271346.0
2020-06-09 10:00:00,125.75,126.16,125.15,125.75,95584.0,118.6731,119.06,118.1069,118.6731,95584.0
2020-06-09 10:30:00,125.75,126.23,125.65,125.86,34482.0,118.6731,119.1261,118.5787,118.7769,34482.0
2020-06-09 11:00:00,125.85,126.11,125.52,125.67,39656.0,118.7675,119.0128,118.4561,118.5976,39656.0
2020-06-09 11:30:00,125.65,125.65,124.29,124.45,25973.0,118.5787,118.5787,117.2953,117.4463,25973.0
2020-06-09 12:00:00,124.46,124.98,124.31,124.82,43020.0,117.4557,117.9464,117.3141,117.7954,43020.0
2020-06-09 12:30:00,124.8,125.1,124.63,125.1,30465.0,117.7766,118.0597,117.6161,118.0597,30465.0
2020-06-09 13:00:00,125.12,125.41,124.83,125.36,40819.0,118.0786,118.3522,117.8049,118.3051,40819.0
2020-06-09 13:30:00,125.39,125.79,125.36,125.76,34894.0,118.3334,118.7109,118.3051,118.6825,34894.0
2020-06-09 14:00:00,125.75,125.87,124.85,124.91,31398.0,118.6731,118.7864,117.8238,117.8804,31398.0
2020-06-09 14:30:00,124.83,125.21,124.79,125.1,23703.0,117.8049,118.1635,117.7671,118.0597,23703.0
2020-06-09 15:00:00,125.0,125.51,124.99,125.35,79041.0,117.9653,118.4466,117.9559,118.2956,79041.0
2020-06-09 15:30:00,125.39,125.4,124.29,124.4,113261.0,118.3334,118.3428,117.2953,117.3991,113261.0
2020-06-10 09:30:00,124.11,124.52,122.41,122.63,29293.0,117.1254,117.5123,115.5211,115.7287,29293.0
2020-06-10 10:00:00,122.77,123.1,122.17,122.51,60049.0,115.8608,116.1722,115.2946,115.6154,60049.0
2020-06-10 10:30:00,122.46,122.99,122.11,122.32,32055.0,115.5683,116.0684,115.238,115.4361,32055.0
2020-06-10 11:00:00,122.28,122.74,122.15,122.28,19078.0,115.3984,115.8325,115.2757,115.3984,19078.0
2020-06-10 11:30:00,122.28,122.39,121.91,122.39,39201.0,115.3984,115.5022,115.0492,115.5022,39201.0
2020-06-10 12:00:00,122.4,122.5,122.13,122.18,27584.0,115.5116,115.606,115.2568,115.304,27584.0
2020-06-10 12:30:00,122.15,122.35,122.05,122.23,54021.0,115.2757,115.4644,115.1813,115.3512,54021.0
2020-06-10 13:00:00,122.23,122.23,121.62,121.95,28605.0,115.3512,115.3512,114.7755,115.087,28605.0
2020-06-10 13:30:00,121.96,122.14,121.87,121.94,31757.0,115.0964,115.2663,115.0115,115.0775,31757.0
2020-06-10 14:00:00,121.94,123.11,121.87,122.87,39822.0,115.0775,116.1817,115.0115,115.9552,39822.0
2020-06-10 14:30:00,122.91,123.11,121.8,122.09,42336.0,115.9929,116.1817,114.9454,115.2191,42336.0
2020-06-10 15:00:00,122.07,122.75,121.48,122.75,50053.0,115.2002,115.8419,114.6434,115.8419,50053.0
2020-06-10 15:30:00,122.77,122.89,121.65,121.66,81917.0,115.8608,115.9741,114.8038,114.8133,81917.0
2020-06-11 09:30:00,120.24,120.6,116.26,117.11,77726.0,113.4732,113.8129,109.7172,110.5193,77726.0
2020-06-11 10:00:00,117.04,117.63,116.35,116.5,45833.0,110.4533,111.0101,109.8021,109.9437,45833.0
2020-06-11 10:30:00,116.56,116.94,115.47,115.49,35781.0,110.0003,110.3589,108.9716,108.9905,35781.0
2020-06-11 11:00:00,115.47,115.55,114.82,114.9,35001.0,108.9716,109.0471,108.3582,108.4337,35001.0
2020-06-11 11:30:00,114.89,114.97,114.22,114.58,18591.0,108.4243,108.4998,107.792,108.1317,18591.0
2020-06-11 12:00:00,114.54,115.08,113.6,113.93,28996.0,108.094,108.6036,107.2069,107.5183,28996.0
2020-06-11 12:30:00,113.98,114.56,113.03,113.24,25319.0,107.5655,108.1129,106.669,106.8671,25319.0
2020-06-11 13:00:00,113.28,114.07,113.28,113.58,19276.0,106.9049,107.6504,106.9049,107.188,19276.0
2020-06-11 13:30:00,113.58,113.78,112.99,113.61,23815.0,107.188,107.3767,106.6312,107.2163,23815.0
2020-06-11 14:00:00,113.17,113.39,112.71,113.1,21602.0,106.8011,107.0087,106.367,106.735,21602.0
2020-06-11 14:30:00,113.12,113.29,111.57,111.88,39683.0,106.7539,106.9143,105.2911,105.5837,39683.0
2020-06-11 15:00:00,111.58,112.24,111.1,111.26,42456.0,105.3006,105.9234,104.8476,104.9986,42456.0
2020-06-11 15:30:00,111.15,111.6,110.53,110.61,151693.0,104.8948,105.3194,104.3096,104.3851,151693.0
2020-06-12 09:30:00,113.9,116.02,113.44,114.54,67033.0,107.49,109.4907,107.0559,108.094,67033.0
2020-06-12 10:00:00,114.54,115.31,114.12,114.29,33055.0,108.094,108.8206,107.6976,107.858,33055.0
2020-06-12 10:30:00,114.07,114.39,112.77,112.77,21606.0,107.6504,107.9524,106.4236,106.4236,21606.0
2020-06-12 11:00:00,112.87,113.31,112.24,113.19,25203.0,106.518,106.9332,105.9234,106.82,25203.0
2020-06-12 11:30:00,113.18,114.51,112.95,114.51,27278.0,106.8105,108.0657,106.5935,108.0657,27278.0
2020-06-12 12:00:00,114.54,114.75,114.07,114.21,44963.0,108.094,108.2922,107.6504,107.7825,44963.0
2020-06-12 12:30:00,114.19,114.19,113.32,113.94,17672.0,107.7637,107.7637,106.9426,107.5277,17672.0
2020-06-12 13:00:00,113.92,113.92,112.69,112.84,21387.0,107.5089,107.5089,106.3481,106.4896,21387.0
2020-06-12 13:30:00,112.7,112.85,111.03,111.13,33655.0,106.3575,106.4991,104.7815,104.8759,33655.0
2020-06-12 14:00:00,111.25,112.74,111.22,112.55,21073.0,104.9891,106.3953,104.9608,106.216,21073.0
2020-06-12 14:30:00,112.86,113.51,112.69,113.12,23980.0,106.5085,107.1219,106.3481,106.7539,23980.0
2020-06-12 15:00:00,113.41,113.79,112.46,112.62,30139.0,107.0276,107.3862,106.131,106.282,30139.0
2020-06-12 15:30:00,112.68,114.81,112.41,114.05,114749.0,106.3387,108.3488,106.0838,107.6316,114749.0
2020-06-15 09:30:00,111.0,111.0,108.82,108.9,72154.0,104.7532,104.7532,102.6959,102.7714,72154.0
2020-06-15 10:00:00,108.98,110.8,108.64,110.02,104003.0,102.8469,104.5645,102.526,103.8284,104003.0
2020-06-15 10:30:00,110.05,111.43,109.82,110.83,31329.0,103.8567,105.159,103.6396,104.5928,31329.0
2020-06-15 11:00:00,110.74,111.68,110.74,111.01,24850.0,104.5078,105.3949,104.5078,104.7626,24850.0
2020-06-15 11:30:00,111.06,111.1,110.14,110.71,18430.0,104.8098,104.8476,103.9416,104.4795,18430.0
2020-06-15 12:00:00,110.56,111.36,110.56,111.22,14090.0,104.338,105.0929,104.338,104.9608,14090.0
2020-06-15 12:30:00,111.17,111.74,110.9,111.72,18670.0,104.9136,105.4516,104.6588,105.4327,18670.0
2020-06-15 13:00:00,111.76,112.47,111.63,112.41,27558.0,105.4704,106.1405,105.3477,106.0838,27558.0
2020-06-15 13:30:00,112.39,112.46,111.96,112.04,18838.0,106.065,106.131,105.6592,105.7347,18838.0
2020-06-15 14:00:00,112.05,114.08,112.05,113.69,29627.0,105.7441,107.6599,105.7441,107.2918,29627.0
2020-06-15 14:30:00,113.77,113.83,113.19,113.32,21097.0,107.3673,107.4239,106.82,106.9426,21097.0
2020-06-15 15:00:00,113.25,113.73,113.06,113.06,26558.0,106.8766,107.3296,106.6973,106.6973,26558.0
2020-06-15 15:30:00,113.12,113.97,112.27,113.95,115058.0,106.7539,107.5561,105.9517,107.5372,115058.0
2020-06-16 09:30:00,118.04,119.1,117.34,118.68,39831.0,111.397,112.3974,110.7364,112.001,39831.0
2020-06-16 10:00:00,118.61,119.57,118.45,119.49,26046.0,111.9349,112.8409,111.7839,112.7654,26046.0
2020-06-16 10:30:00,119.55,119.75,116.78,116.78,74869.0,112.822,113.0108,110.2079,110.2079,74869.0
2020-06-16 11:00:00,116.21,118.36,115.85,118.28,17866.0,109.67,111.699,109.3303,111.6235,17866.0
2020-06-16 11:30:00,118.27,119.04,117.81,118.75,92486.0,111.6141,112.3407,111.1799,112.067,92486.0
2020-06-16 12:00:00,118.8,119.42,118.62,119.42,74930.0,112.1142,112.6993,111.9444,112.6993,74930.0
2020-06-16 12:30:00,119.47,120.22,119.43,120.04,45070.0,112.7465,113.4543,112.7088,113.2845,45070.0
2020-06-16 13:00:00,119.99,120.34,119.94,120.18,22010.0,113.2373,113.5676,113.1901,113.4166,22010.0
2020-06-16 13:30:00,120.18,120.19,119.5,119.83,88565.0,113.4166,113.426,112.7748,113.0863,88565.0
2020-06-16 14:00:00,119.78,120.58,119.66,120.13,44931.0,113.0391,113.7941,112.9258,113.3694,44931.0
2020-06-16 14:30:00,120.34,120.65,119.91,120.05,62200.0,113.5676,113.8601,113.1618,113.2939,62200.0
2020-06-16 15:00:00,120.06,120.13,119.16,119.56,105874.0,113.3033,113.3694,112.454,112.8315,105874.0
2020-06-16 15:30:00,119.5,119.95,118.62,119.37,148832.0,112.7748,113.1995,111.9444,112.6522,148832.0
2020-06-17 09:30:00,119.99,120.43,118.04,118.31,23139.0,113.2373,113.6525,111.397,111.6518,23139.0
2020-06-17 10:00:00,118.44,118.45,117.2,117.2,10865.0,111.7745,111.7839,110.6043,110.6043,10865.0
2020-06-17 10:30:00,117.3,118.27,117.26,117.95,11178.0,110.6987,111.6141,110.6609,111.3121,11178.0
2020-06-17 11:00:00,117.95,118.34,116.92,117.16,22960.0,111.3121,111.6801,110.34,110.5665,22960.0
2020-06-17 11:30:00,117.18,117.35,116.64,117.19,34947.0,110.5854,110.7458,110.0758,110.5948,34947.0
2020-06-17 12:00:00,117.14,117.38,116.88,117.3,36932.0,110.5477,110.7741,110.3023,110.6987,36932.0
2020-06-17 12:30:00,117.34,117.99,117.34,117.77,25249.0,110.7364,111.3498,110.7364,111.1422,25249.0
2020-06-17 13:00:00,117.79,118.31,117.78,118.12,14417.0,111.1611,111.6518,111.1516,111.4725,14417.0
2020-06-17 13:30:00,118.19,118.49,118.11,118.12,19787.0,111.5386,111.8217,111.4631,111.4725,19787.0
2020-06-17 14:00:00,118.09,118.28,118.02,118.18,16827.0,111.4442,111.6235,111.3781,111.5291,16827.0
2020-06-17 14:30:00,118.21,118.64,118.12,118.13,14581.0,111.5574,111.9632,111.4725,111.4819,14581.0
2020-06-17 15:00:00,118.06,118.06,116.99,117.19,32313.0,111.4159,111.4159,110.4061,110.5948,32313.0
2020-06-17 15:30:00,117.19,117.68,116.89,117.15,116874.0,110.5948,111.0573,110.3117,110.5571,116874.0
2020-06-18 09:30:00,116.54,116.61,115.64,116.11,19362.0,109.9814,110.0475,109.1321,109.5756,19362.0
2020-06-18 10:00:00,116.35,117.13,116.27,116.56,13157.0,109.8021,110.5382,109.7266,110.0003,13157.0
2020-06-18 10:30:00,116.6,116.85,116.03,116.71,35987.0,110.038,110.274,109.5001,110.1419,35987.0
2020-06-18 11:00:00,116.61,116.62,116.1,116.16,11258.0,110.0475,110.0569,109.5662,109.6228,11258.0
2020-06-18 11:30:00,116.22,116.37,115.71,115.82,11540.0,109.6794,109.821,109.1981,109.3019,11540.0
2020-06-18 12:00:00,115.85,116.3,115.74,116.23,11030.0,109.3303,109.7549,109.2264,109.6889,11030.0
2020-06-18 12:30:00,116.22,116.33,115.83,116.25,16378.0,109.6794,109.7832,109.3114,109.7077,16378.0
2020-06-18 13:00:00,116.21,116.5,116.12,116.32,12982.0,109.67,109.9437,109.5851,109.7738,12982.0
2020-06-18 13:30:00,116.38,116.97,116.1,116.97,37663.0,109.8304,110.3872,109.5662,110.3872,37663.0
2020-06-18 14:00:00,116.93,117.0,116.55,116.86,29432.0,110.3495,110.4155,109.9909,110.2834,29432.0
2020-06-18 14:30:00,116.87,117.21,116.73,116.99,41579.0,110.2929,110.6137,110.1607,110.4061,41579.0
2020-06-18 15:00:00,116.9,117.41,116.65,117.41,35400.0,110.3212,110.8025,110.0852,110.8025,35400.0
2020-06-18 15:30:00,117.35,117.56,116.9,117.25,92953.0,110.7458,110.944,110.3212,110.6515,92953.0
2020-06-19 09:30:00,117.86,120.85,117.86,120.38,202273.0,111.2271,114.0489,111.2271,113.6053,202273.0
2020-06-19 10:00:00,120.58,121.0,120.41,120.81,30532.0,113.7941,114.1904,113.6336,114.0111,30532.0
2020-06-19 10:30:00,120.75,120.85,120.0,120.49,53194.0,113.9545,114.0489,113.2467,113.7091,53194.0
2020-06-19 11:00:00,120.48,120.62,119.52,119.52,26214.0,113.6997,113.8318,112.7937,112.7937,26214.0
2020-06-19 11:30:00,119.44,119.48,119.02,119.2,13763.0,112.7182,112.756,112.3219,112.4917,13763.0
2020-06-19 12:00:00,119.17,119.17,117.12,117.71,23225.0,112.4634,112.4634,110.5288,111.0856,23225.0
2020-06-19 12:30:00,117.84,118.33,117.54,118.3,18482.0,111.2083,111.6707,110.9251,111.6424,18482.0
2020-06-19 13:00:00,118.2,118.2,117.06,117.32,11298.0,111.548,111.548,110.4722,110.7175,11298.0
2020-06-19 13:30:00,117.24,117.67,117.0,117.06,19994.0,110.642,111.0478,110.4155,110.4722,19994.0
2020-06-19 14:00:00,116.91,117.25,116.33,116.77,20438.0,110.3306,110.6515,109.7832,110.1985,20438.0
2020-06-19 14:30:00,116.67,117.53,116.57,117.51,19787.0,110.1041,110.9157,110.0097,110.8968,19787.0
2020-06-19 15:00:00,117.42,117.94,117.19,117.78,26506.0,110.8119,111.3026,110.5948,111.1516,26506.0
2020-06-19 15:30:00,117.76,118.14,116.67,116.96,204269.0,111.1328,111.4914,110.1041,110.3778,204269.0
2020-06-22 09:30:00,115.99,116.58,114.64,115.82,34539.0,109.4624,110.0192,108.1883,109.3019,34539.0
2020-06-22 10:00:00,115.47,116.12,115.18,115.97,25125.0,108.9716,109.5851,108.698,109.4435,25125.0
2020-06-22 10:30:00,115.92,116.1,115.28,115.28,18731.0,109.3963,109.5662,108.7923,108.7923,18731.0
2020-06-22 11:00:00,115.42,115.82,115.27,115.48,15564.0,108.9245,109.3019,108.7829,108.9811,15564.0
2020-06-22 11:30:00,115.51,115.98,115.39,115.73,19775.0,109.0094,109.4529,108.8961,109.217,19775.0
2020-06-22 12:00:00,115.86,116.23,115.79,116.03,27541.0,109.3397,109.6889,109.2736,109.5001,27541.0
2020-06-22 12:30:00,115.99,116.33,115.87,115.88,24227.0,109.4624,109.7832,109.3491,109.3586,24227.0
2020-06-22 13:00:00,115.89,116.2,115.81,115.91,19259.0,109.368,109.6606,109.2925,109.3869,19259.0
2020-06-22 13:30:00,115.91,115.91,115.43,115.58,32119.0,109.3869,109.3869,108.9339,109.0754,32119.0
2020-06-22 14:00:00,115.54,115.65,115.24,115.49,22649.0,109.0377,109.1415,108.7546,108.9905,22649.0
2020-06-22 14:30:00,115.53,115.97,115.24,115.82,37357.0,109.0283,109.4435,108.7546,109.3019,37357.0
2020-06-22 15:00:00,115.83,115.9,115.14,115.37,26139.0,109.3114,109.3774,108.6602,108.8773,26139.0
2020-06-22 15:30:00,115.42,116.33,115.34,116.18,132585.0,108.9245,109.7832,108.849,109.6417,132585.0
2020-06-23 09:30:00,117.99,117.99,116.02,116.65,68977.0,111.3498,111.3498,109.4907,110.0852,68977.0
2020-06-23 10:00:00,116.52,116.61,115.75,116.4,44339.0,109.9625,110.0475,109.2359,109.8493,44339.0
2020-06-23 10:30:00,116.33,116.33,115.65,116.21,37432.0,109.7832,109.7832,109.1415,109.67,37432.0
2020-06-23 11:00:00,116.16,116.98,116.05,116.84,35773.0,109.6228,110.3967,109.519,110.2645,35773.0
2020-06-23 11:30:00,116.86,116.99,116.45,116.99,43351.0,110.2834,110.4061,109.8965,110.4061,43351.0
2020-06-23 12:00:00,116.96,117.36,116.88,117.29,20463.0,110.3778,110.7553,110.3023,110.6892,20463.0
2020-06-23 12:30:00,117.31,117.59,116.68,117.58,36385.0,110.7081,110.9723,110.1135,110.9629,36385.0
2020-06-23 13:00:00,117.68,117.75,117.3,117.66,33542.0,111.0573,111.1233,110.6987,111.0384,33542.0
2020-06-23 13:30:00,117.71,117.82,117.38,117.68,25250.0,111.0856,111.1894,110.7741,111.0573,25250.0
2020-06-23 14:00:00,117.64,117.64,116.99,117.07,25168.0,111.0195,111.0195,110.4061,110.4816,25168.0
2020-06-23 14:30:00,117.16,117.22,116.68,116.72,41449.0,110.5665,110.6232,110.1135,110.1513,41449.0
2020-06-23 15:00:00,116.67,116.77,116.32,116.48,30527.0,110.1041,110.1985,109.7738,109.9248,30527.0
2020-06-23 15:30:00,116.48,116.71,115.52,115.95,159008.0,109.9248,110.1419,109.0188,109.4246,159008.0
2020-06-24 09:30:00,114.79,114.84,113.69,113.73,29367.0,108.3299,108.3771,107.2918,107.3296,29367.0
2020-06-24 10:00:00,113.77,113.79,112.51,112.99,27298.0,107.3673,107.3862,106.1782,106.6312,27298.0
2020-06-24 10:30:00,112.96,113.33,112.12,112.44,45135.0,106.6029,106.9521,105.8102,106.1122,45135.0
2020-06-24 11:00:00,112.29,112.6,111.22,111.55,29558.0,105.9706,106.2632,104.9608,105.2722,29558.0
2020-06-24 11:30:00,111.54,111.6,110.39,111.18,46626.0,105.2628,105.3194,104.1775,104.9231,46626.0
2020-06-24 12:00:00,111.11,112.41,111.11,112.25,27816.0,104.857,106.0838,104.857,105.9329,27816.0
2020-06-24 12:30:00,112.24,112.77,112.05,112.77,11830.0,105.9234,106.4236,105.7441,106.4236,11830.0
2020-06-24 13:00:00,112.71,113.02,112.24,112.24,19071.0,106.367,106.6595,105.9234,105.9234,19071.0
2020-06-24 13:30:00,112.13,112.25,111.77,112.25,16147.0,105.8196,105.9329,105.4799,105.9329,16147.0
2020-06-24 14:00:00,112.32,112.5,111.81,112.17,26150.0,105.9989,106.1688,105.5176,105.8574,26150.0
2020-06-24 14:30:00,112.12,112.42,111.62,111.71,35919.0,105.8102,106.0933,105.3383,105.4232,35919.0
2020-06-24 15:00:00,111.71,112.51,111.67,112.23,37706.0,105.4232,106.1782,105.3855,105.914,37706.0
2020-06-24 15:30:00,112.26,112.34,111.05,111.53,184462.0,105.9423,106.0178,104.8004,105.2534,184462.0
2020-06-25 09:30:00,111.7,112.78,109.76,110.59,42815.0,105.4138,106.433,103.583,104.3663,42815.0
2020-06-25 10:00:00,110.57,111.41,110.48,111.41,26582.0,104.3474,105.1401,104.2625,105.1401,26582.0
2020-06-25 10:30:00,111.4,111.4,110.15,110.26,18685.0,105.1307,105.1307,103.951,104.0548,18685.0
2020-06-25 11:00:00,110.2,110.75,109.87,110.47,24001.0,103.9982,104.5173,103.6868,104.253,24001.0
2020-06-25 11:30:00,110.62,110.63,109.7,110.12,17793.0,104.3946,104.404,103.5264,103.9227,17793.0
2020-06-25 12:00:00,110.1,110.51,109.99,110.25,38800.0,103.9038,104.2908,103.8,104.0454,38800.0
2020-06-25 12:30:00,110.2,110.8,110.2,110.74,48253.0,103.9982,104.5645,103.9982,104.5078,48253.0
2020-06-25 13:00:00,110.76,110.78,110.53,110.66,7033.0,104.5267,104.5456,104.3096,104.4323,7033.0
2020-06-25 13:30:00,110.63,111.12,110.53,110.91,10722.0,104.404,104.8664,104.3096,104.6683,10722.0
2020-06-25 14:00:00,110.94,111.25,110.76,111.05,32659.0,104.6966,104.9891,104.5267,104.8004,32659.0
2020-06-25 14:30:00,111.03,111.18,110.68,110.99,14432.0,104.7815,104.9231,104.4512,104.7438,14432.0
2020-06-25 15:00:00,110.98,112.41,110.93,112.25,42152.0,104.7343,106.0838,104.6871,105.9329,42152.0
2020-06-25 15:30:00,112.23,112.67,111.97,112.37,109135.0,105.914,106.3292,105.6686,106.0461,109135.0
2020-06-26 09:30:00,112.8,112.8,111.01,112.41,46386.0,106.4519,106.4519,104.7626,106.0838,46386.0
2020-06-26 10:00:00,112.4,112.4,110.91,111.09,32123.0,106.0744,106.0744,104.6683,104.8381,32123.0
2020-06-26 10:30:00,111.13,111.49,110.46,110.76,24670.0,104.8759,105.2156,104.2436,104.5267,24670.0
2020-06-26 11:00:00,110.85,111.26,110.67,110.88,36568.0,104.6116,104.9986,104.4418,104.64,36568.0
2020-06-26 11:30:00,110.93,111.09,110.25,110.36,68590.0,104.6871,104.8381,104.0454,104.1492,68590.0
2020-06-26 12:00:00,110.4,110.73,109.76,110.34,69616.0,104.187,104.4984,103.583,104.1303,69616.0
2020-06-26 12:30:00,110.35,110.5,110.01,110.5,36304.0,104.1398,104.2813,103.8189,104.2813,36304.0
2020-06-26 13:00:00,110.46,111.12,110.43,110.8,51526.0,104.2436,104.8664,104.2153,104.5645,51526.0
2020-06-26 13:30:00,110.8,111.22,110.59,110.59,52036.0,104.5645,104.9608,104.3663,104.3663,52036.0
2020-06-26 14:00:00,110.55,110.72,109.88,109.92,35382.0,104.3285,104.489,103.6962,103.734,35382.0
2020-06-26 14:30:00,109.91,110.0,109.33,110.0,79701.0,103.7245,103.8095,103.1772,103.8095,79701.0
2020-06-26 15:00:00,109.98,110.18,109.64,110.06,66772.0,103.7906,103.9793,103.4697,103.8661,66772.0
2020-06-26 15:30:00,110.06,110.57,108.16,108.49,396831.0,103.8661,104.3474,102.073,102.3845,396831.0
2020-06-29 09:30:00,112.65,113.6,111.5,112.94,268362.0,106.3103,107.2069,105.2251,106.584,268362.0
2020-06-29 10:00:00,113.0,115.17,113.0,114.89,117475.0,106.6406,108.6885,106.6406,108.4243,117475.0
2020-06-29 10:30:00,114.86,115.12,114.16,114.24,73747.0,108.396,108.6413,107.7354,107.8109,73747.0
2020-06-29 11:00:00,114.26,114.44,113.53,114.02,71937.0,107.8297,107.9996,107.1408,107.6032,71937.0
2020-06-29 11:30:00,114.07,114.07,113.64,113.86,33127.0,107.6504,107.6504,107.2446,107.4522,33127.0
2020-06-29 12:00:00,113.9,114.87,113.9,114.75,50084.0,107.49,108.4054,107.49,108.2922,50084.0
2020-06-29 12:30:00,114.72,115.1,114.58,114.61,28663.0,108.2638,108.6225,108.1317,108.16,28663.0
2020-06-29 13:00:00,114.61,114.66,114.37,114.48,21294.0,108.16,108.2072,107.9335,108.0374,21294.0
2020-06-29 13:30:00,114.5,114.55,114.17,114.43,141935.0,108.0562,108.1034,107.7448,107.9902,141935.0
2020-06-29 14:00:00,114.45,114.55,114.2,114.25,96520.0,108.009,108.1034,107.7731,107.8203,96520.0
2020-06-29 14:30:00,114.28,114.58,114.16,114.39,56229.0,107.8486,108.1317,107.7354,107.9524,56229.0
2020-06-29 15:00:00,114.35,114.55,113.98,114.5,104575.0,107.9147,108.1034,107.5655,108.0562,104575.0
2020-06-29 15:30:00,114.51,114.53,113.95,114.0,322105.0,108.0657,108.0845,107.5372,107.5844,322105.0
2020-06-30 09:30:00,113.6,114.04,112.5,113.62,41301.0,107.2069,107.6221,106.1688,107.2258,41301.0
2020-06-30 10:00:00,113.7,114.39,113.48,114.13,54733.0,107.3013,107.9524,107.0936,107.7071,54733.0
2020-06-30 10:30:00,114.26,115.23,114.23,115.15,29124.0,107.8297,108.7451,107.8014,108.6696,29124.0
2020-06-30 11:00:00,115.12,115.57,115.03,115.07,30432.0,108.6413,109.066,108.5564,108.5941,30432.0
2020-06-30 11:30:00,115.06,115.41,114.81,115.34,20671.0,108.5847,108.915,108.3488,108.849,20671.0
2020-06-30 12:00:00,115.37,115.61,115.09,115.2,38658.0,108.8773,109.1038,108.613,108.7168,38658.0
2020-06-30 12:30:00,115.2,115.52,115.03,115.38,36712.0,108.7168,109.0188,108.5564,108.8867,36712.0
2020-06-30 13:00:00,115.38,115.69,115.3,115.69,30571.0,108.8867,109.1793,108.8112,109.1793,30571.0
2020-06-30 13:30:00,115.67,115.95,115.35,115.94,27281.0,109.1604,109.4246,108.8584,109.4152,27281.0
2020-06-30 14:00:00,115.9,116.3,115.71,116.27,32489.0,109.3774,109.7549,109.1981,109.7266,32489.0
2020-06-30 14:30:00,116.26,116.34,116.08,116.32,25137.0,109.7172,109.7927,109.5473,109.7738,25137.0
2020-06-30 15:00:00,116.29,116.35,115.84,116.14,68879.0,109.7455,109.8021,109.3208,109.6039,68879.0
2020-06-30 15:30:00,116.11,116.9,115.91,116.17,119716.0,109.5756,110.3212,109.3869,109.6322,119716.0
2020-07-01 09:30:00,115.86,117.91,115.84,116.52,84808.0,109.3397,111.2743,109.3208,109.9625,84808.0
2020-07-01 10:00:00,116.64,117.51,116.44,117.23,56498.0,110.0758,110.8968,109.887,110.6326,56498.0
2020-07-01 10:30:00,117.19,117.51,116.75,116.92,54470.0,110.5948,110.8968,110.1796,110.34,54470.0
2020-07-01 11:00:00,116.95,116.97,115.29,115.36,19507.0,110.3683,110.3872,108.8018,108.8678,19507.0
2020-07-01 11:30:00,115.42,116.12,115.16,115.96,19173.0,108.9245,109.5851,108.6791,109.4341,19173.0
2020-07-01 12:00:00,116.02,116.21,115.84,116.1,22209.0,109.4907,109.67,109.3208,109.5662,22209.0
2020-07-01 12:30:00,116.11,116.16,115.45,115.64,19637.0,109.5756,109.6228,108.9528,109.1321,19637.0
2020-07-01 13:00:00,115.72,115.76,115.24,115.76,22629.0,109.2076,109.2453,108.7546,109.2453,22629.0
2020-07-01 13:30:00,115.72,116.12,115.72,116.02,33034.0,109.2076,109.5851,109.2076,109.4907,33034.0
2020-07-01 14:00:00,116.04,116.4,115.75,115.83,35875.0,109.5096,109.8493,109.2359,109.3114,35875.0
2020-07-01 14:30:00,115.84,116.1,115.72,116.04,43715.0,109.3208,109.5662,109.2076,109.5096,43715.0
2020-07-01 15:00:00,116.07,116.33,115.9,116.21,38199.0,109.5379,109.7832,109.3774,109.67,38199.0
2020-07-01 15:30:00,116.17,116.36,115.4,115.54,77334.0,109.6322,109.8116,108.9056,109.0377,77334.0
2020-07-02 09:30:00,116.78,118.37,116.5,117.95,37291.0,110.2079,111.7084,109.9437,111.3121,37291.0
2020-07-02 10:00:00,117.83,118.49,117.82,118.09,26237.0,111.1988,111.8217,111.1894,111.4442,26237.0
2020-07-02 10:30:00,118.04,118.65,117.49,117.52,41370.0,111.397,111.9727,110.878,110.9063,41370.0
2020-07-02 11:00:00,117.38,117.74,117.03,117.56,39996.0,110.7741,111.1139,110.4438,110.944,39996.0
2020-07-02 11:30:00,117.59,118.64,117.58,118.53,31756.0,110.9723,111.9632,110.9629,111.8594,31756.0
2020-07-02 12:00:00,118.6,118.74,117.91,118.68,37168.0,111.9255,112.0576,111.2743,112.001,37168.0
2020-07-02 12:30:00,118.65,118.72,118.27,118.67,27834.0,111.9727,112.0387,111.6141,111.9916,27834.0
2020-07-02 13:00:00,118.51,118.76,118.43,118.74,21440.0,111.8406,112.0765,111.7651,112.0576,21440.0
2020-07-02 13:30:00,118.69,118.74,118.16,118.21,12031.0,112.0104,112.0576,111.5103,111.5574,12031.0
2020-07-02 14:00:00,118.19,118.27,117.62,117.98,18279.0,111.5386,111.6141,111.0006,111.3404,18279.0
2020-07-02 14:30:00,117.95,118.48,117.95,118.46,31049.0,111.3121,111.8122,111.3121,111.7934,31049.0
2020-07-02 15:00:00,118.47,118.52,117.72,118.07,38362.0,111.8028,111.85,111.095,111.4253,38362.0
2020-07-02 15:30:00,118.03,118.12,116.76,117.21,126742.0,111.3876,111.4725,110.189,110.6137,126742.0
2020-07-06 09:30:00,119.75,120.0,118.09,119.05,45373.0,113.0108,113.2467,111.4442,112.3502,45373.0
2020-07-06 10:00:00,119.07,119.27,117.39,117.61,29684.0,112.369,112.5578,110.7836,110.9912,29684.0
2020-07-06 10:30:00,117.59,118.07,117.48,118.0,22088.0,110.9723,111.4253,110.8685,111.3593,22088.0
2020-07-06 11:00:00,117.93,118.01,117.68,117.71,20907.0,111.2932,111.3687,111.0573,111.0856,20907.0
2020-07-06 11:30:00,117.72,118.13,117.59,117.84,30551.0,111.095,111.4819,110.9723,111.2083,30551.0
2020-07-06 12:00:00,117.81,117.9,117.5,117.69,26234.0,111.1799,111.2649,110.8874,111.0667,26234.0
2020-07-06 12:30:00,117.72,117.9,117.68,117.75,13081.0,111.095,111.2649,111.0573,111.1233,13081.0
2020-07-06 13:00:00,117.67,117.68,117.2,117.4,13047.0,111.0478,111.0573,110.6043,110.793,13047.0
2020-07-06 13:30:00,117.41,117.64,117.32,117.64,11466.0,110.8025,111.0195,110.7175,111.0195,11466.0
2020-07-06 14:00:00,117.69,117.84,117.33,117.46,26635.0,111.0667,111.2083,110.727,110.8496,26635.0
2020-07-06 14:30:00,117.41,117.89,117.41,117.82,27447.0,110.8025,111.2554,110.8025,111.1894,27447.0
2020-07-06 15:00:00,117.8,117.9,117.52,117.89,25067.0,111.1705,111.2649,110.9063,111.2554,25067.0
2020-07-06 15:30:00,117.88,117.99,117.36,117.48,92469.0,111.246,111.3498,110.7553,110.8685,92469.0
2020-07-07 09:30:00,116.97,117.15,115.23,116.61,25788.0,110.3872,110.5571,108.7451,110.0475,25788.0
2020-07-07 10:00:00,116.53,117.6,116.45,117.48,26729.0,109.972,110.9818,109.8965,110.8685,26729.0
2020-07-07 10:30:00,117.45,117.66,116.85,117.06,29257.0,110.8402,111.0384,110.274,110.4722,29257.0
2020-07-07 11:00:00,117.15,118.03,117.05,117.73,17786.0,110.5571,111.3876,110.4627,111.1045,17786.0
2020-07-07 11:30:00,117.74,117.74,117.03,117.09,14621.0,111.1139,111.1139,110.4438,110.5005,14621.0
2020-07-07 12:00:00,117.13,117.39,116.96,117.39,21958.0,110.5382,110.7836,110.3778,110.7836,21958.0
2020-07-07 12:30:00,117.39,117.44,116.52,116.64,13250.0,110.7836,110.8308,109.9625,110.0758,13250.0
2020-07-07 13:00:00,116.64,116.87,116.36,116.68,12343.0,110.0758,110.2929,109.8116,110.1135,12343.0
2020-07-07 13:30:00,116.67,117.01,116.66,116.7,25135.0,110.1041,110.425,110.0947,110.1324,25135.0
2020-07-07 14:00:00,116.72,116.75,115.73,115.76,86115.0,110.1513,110.1796,109.217,109.2453,86115.0
2020-07-07 14:30:00,115.75,115.78,115.2,115.31,32832.0,109.2359,109.2642,108.7168,108.8206,32832.0
2020-07-07 15:00:00,115.37,115.37,114.72,114.78,42503.0,108.8773,108.8773,108.2638,108.3205,42503.0
2020-07-07 15:30:00,114.76,114.85,113.71,114.14,164598.0,108.3016,108.3865,107.3107,107.7165,164598.0
2020-07-08 09:30:00,114.24,114.96,113.96,114.23,103543.0,107.8109,108.4903,107.5466,107.8014,103543.0
2020-07-08 10:00:00,114.29,114.77,113.94,113.94,30590.0,107.858,108.311,107.5277,107.5277,30590.0
2020-07-08 10:30:00,114.01,114.21,113.64,114.13,18132.0,107.5938,107.7825,107.2446,107.7071,18132.0
2020-07-08 11:00:00,114.14,114.14,112.47,112.91,39530.0,107.7165,107.7165,106.1405,106.5557,39530.0
2020-07-08 11:30:00,113.09,113.55,112.85,113.19,30943.0,106.7256,107.1597,106.4991,106.82,30943.0
2020-07-08 12:00:00,113.24,113.31,112.85,113.2,35103.0,106.8671,106.9332,106.4991,106.8294,35103.0
2020-07-08 12:30:00,113.21,113.7,113.1,113.58,27747.0,106.8388,107.3013,106.735,107.188,27747.0
2020-07-08 13:00:00,113.57,113.71,113.08,113.12,20703.0,107.1786,107.3107,106.7161,106.7539,20703.0
2020-07-08 13:30:00,113.16,113.21,112.81,112.9,18361.0,106.7916,106.8388,106.4613,106.5463,18361.0
2020-07-08 14:00:00,112.9,113.21,112.8,112.8,31293.0,106.5463,106.8388,106.4519,106.4519,31293.0
2020-07-08 14:30:00,112.85,112.86,112.3,112.65,23741.0,106.4991,106.5085,105.98,106.3103,23741.0
2020-07-08 15:00:00,112.64,113.22,112.53,113.12,49945.0,106.3009,106.8483,106.1971,106.7539,49945.0
2020-07-08 15:30:00,113.13,113.45,112.9,113.39,129539.0,106.7633,107.0653,106.5463,107.0087,129539.0
2020-07-09 09:30:00,113.62,114.01,112.64,113.21,24395.0,107.2258,107.5938,106.3009,106.8388,24395.0
2020-07-09 10:00:00,113.15,113.41,112.18,112.45,20764.0,106.7822,107.0276,105.8668,106.1216,20764.0
2020-07-09 10:30:00,112.41,112.54,110.86,110.87,18685.0,106.0838,106.2065,104.6211,104.6305,18685.0
2020-07-09 11:00:00,110.86,111.39,110.19,110.66,27777.0,104.6211,105.1213,103.9888,104.4323,27777.0
2020-07-09 11:30:00,110.73,111.66,110.7,111.61,28100.0,104.4984,105.3761,104.4701,105.3289,28100.0
2020-07-09 12:00:00,111.64,112.1,111.59,111.61,14641.0,105.3572,105.7913,105.31,105.3289,14641.0
2020-07-09 12:30:00,111.67,112.1,111.53,111.98,17089.0,105.3855,105.7913,105.2534,105.678,17089.0
2020-07-09 13:00:00,112.06,112.59,112.05,112.42,12541.0,105.7535,106.2537,105.7441,106.0933,12541.0
2020-07-09 13:30:00,112.43,112.49,111.9,111.99,18177.0,106.1027,106.1593,105.6025,105.6875,18177.0
2020-07-09 14:00:00,111.9,112.54,111.89,112.51,65585.0,105.6025,106.2065,105.5931,106.1782,65585.0
2020-07-09 14:30:00,112.4,112.64,112.1,112.55,19112.0,106.0744,106.3009,105.7913,106.216,19112.0
2020-07-09 15:00:00,112.56,112.89,112.28,112.28,33086.0,106.2254,106.5368,105.9612,105.9612,33086.0
2020-07-09 15:30:00,112.28,112.55,111.95,112.52,89462.0,105.9612,106.216,105.6497,106.1877,89462.0
2020-07-10 09:30:00,111.51,112.44,111.35,111.95,33359.0,105.2345,106.1122,105.0835,105.6497,33359.0
2020-07-10 10:00:00,111.62,112.67,111.29,112.66,10874.0,105.3383,106.3292,105.0269,106.3198,10874.0
2020-07-10 10:30:00,112.64,113.41,112.58,113.17,19547.0,106.3009,107.0276,106.2443,106.8011,19547.0
2020-07-10 11:00:00,113.22,113.6,112.94,113.56,44218.0,106.8483,107.2069,106.584,107.1691,44218.0
2020-07-10 11:30:00,113.49,113.59,113.08,113.57,13440.0,107.1031,107.1974,106.7161,107.1786,13440.0
2020-07-10 12:00:00,113.48,113.94,113.45,113.8,18279.0,107.0936,107.5277,107.0653,107.3956,18279.0
2020-07-10 12:30:00,113.79,114.13,113.74,114.02,49074.0,107.3862,107.7071,107.339,107.6032,49074.0
2020-07-10 13:00:00,114.0,114.04,113.51,113.63,17287.0,107.5844,107.6221,107.1219,107.2352,17287.0
2020-07-10 13:30:00,113.6,114.07,113.58,113.95,19050.0,107.2069,107.6504,107.188,107.5372,19050.0
2020-07-10 14:00:00,113.97,114.24,113.79,113.9,21716.0,107.5561,107.8109,107.3862,107.49,21716.0
2020-07-10 14:30:00,113.87,114.1,113.7,113.79,15995.0,107.4617,107.6787,107.3013,107.3862,15995.0
2020-07-10 15:00:00,113.74,114.12,113.6,114.04,23556.0,107.339,107.6976,107.2069,107.6221,23556.0
2020-07-10 15:30:00,114.01,114.13,113.7,113.86,85209.0,107.5938,107.7071,107.3013,107.4522,85209.0
2020-07-13 09:30:00,115.11,115.12,113.23,113.37,25798.0,108.6319,108.6413,106.8577,106.9898,25798.0
2020-07-13 10:00:00,113.36,113.68,112.94,113.54,12305.0,106.9804,107.2824,106.584,107.1503,12305.0
2020-07-13 10:30:00,113.54,113.81,112.98,113.37,9892.0,107.1503,107.4051,106.6218,106.9898,9892.0
2020-07-13 11:00:00,113.4,113.54,113.09,113.24,18483.0,107.0181,107.1503,106.7256,106.8671,18483.0
2020-07-13 11:30:00,113.26,113.27,112.79,113.25,12743.0,106.886,106.8954,106.4425,106.8766,12743.0
2020-07-13 12:00:00,113.27,113.32,113.03,113.12,13437.0,106.8954,106.9426,106.669,106.7539,13437.0
2020-07-13 12:30:00,113.13,113.76,113.13,113.76,22287.0,106.7633,107.3579,106.7633,107.3579,22287.0
2020-07-13 13:00:00,113.78,114.75,113.78,114.49,15242.0,107.3767,108.2922,107.3767,108.0468,15242.0
2020-07-13 13:30:00,114.51,114.74,114.3,114.3,15321.0,108.0657,108.2827,107.8675,107.8675,15321.0
2020-07-13 14:00:00,114.28,114.28,113.65,113.84,26437.0,107.8486,107.8486,107.2541,107.4334,26437.0
2020-07-13 14:30:00,113.77,114.72,113.75,114.68,28260.0,107.3673,108.2638,107.3484,108.2261,28260.0
2020-07-13 15:00:00,114.62,114.62,113.69,113.85,42920.0,108.1695,108.1695,107.2918,107.4428,42920.0
2020-07-13 15:30:00,113.85,113.87,112.46,112.65,189241.0,107.4428,107.4617,106.131,106.3103,189241.0
2020-07-14 09:30:00,111.26,112.09,110.98,112.05,37778.0,104.9986,105.7819,104.7343,105.7441,37778.0
2020-07-14 10:00:00,112.28,112.9,111.45,112.9,24537.0,105.9612,106.5463,105.1779,106.5463,24537.0
2020-07-14 10:30:00,112.92,113.33,112.73,112.9,18971.0,106.5651,106.9521,106.3858,106.5463,18971.0
2020-07-14 11:00:00,112.93,113.41,112.69,112.69,17255.0,106.5746,107.0276,106.3481,106.3481,17255.0
2020-07-14 11:30:00,112.79,113.26,112.63,112.91,9413.0,106.4425,106.886,106.2915,106.5557,9413.0
2020-07-14 12:00:00,112.91,113.39,112.74,112.98,17194.0,106.5557,107.0087,106.3953,106.6218,17194.0
2020-07-14 12:30:00,112.99,113.13,112.73,112.85,10748.0,106.6312,106.7633,106.3858,106.4991,10748.0
2020-07-14 13:00:00,112.81,112.94,112.57,112.8,11634.0,106.4613,106.584,106.2348,106.4519,11634.0
2020-07-14 13:30:00,112.79,113.58,112.79,113.37,17608.0,106.4425,107.188,106.4425,106.9898,17608.0
2020-07-14 14:00:00,113.35,113.82,113.27,113.78,14541.0,106.9709,107.4145,106.8954,107.3767,14541.0
2020-07-14 14:30:00,113.84,114.08,113.41,114.01,24910.0,107.4334,107.6599,107.0276,107.5938,24910.0
2020-07-14 15:00:00,114.05,114.17,113.3,114.01,28941.0,107.6316,107.7448,106.9238,107.5938,28941.0
2020-07-14 15:30:00,114.04,114.56,113.81,114.41,94959.0,107.6221,108.1129,107.4051,107.9713,94959.0
2020-07-15 09:30:00,115.69,117.34,114.92,116.84,26297.0,109.1793,110.7364,108.4526,110.2645,26297.0
2020-07-15 10:00:00,116.8,116.89,116.14,116.45,9654.0,110.2268,110.3117,109.6039,109.8965,9654.0
2020-07-15 10:30:00,116.55,117.09,116.54,116.82,11605.0,109.9909,110.5005,109.9814,110.2457,11605.0
2020-07-15 11:00:00,116.85,116.86,115.74,116.11,18323.0,110.274,110.2834,109.2264,109.5756,18323.0
2020-07-15 11:30:00,116.07,116.18,115.45,115.57,13601.0,109.5379,109.6417,108.9528,109.066,13601.0
2020-07-15 12:00:00,115.32,115.71,115.03,115.71,12158.0,108.8301,109.1981,108.5564,109.1981,12158.0
2020-07-15 12:30:00,115.59,116.09,115.23,116.06,19891.0,109.0849,109.5567,108.7451,109.5284,19891.0
2020-07-15 13:00:00,116.12,116.55,115.95,116.5,12588.0,109.5851,109.9909,109.4246,109.9437,12588.0
2020-07-15 13:30:00,116.55,117.04,116.55,116.77,24252.0,109.9909,110.4533,109.9909,110.1985,24252.0
2020-07-15 14:00:00,116.8,117.34,116.7,117.13,25091.0,110.2268,110.7364,110.1324,110.5382,25091.0
2020-07-15 14:30:00,117.18,117.52,116.89,116.99,23627.0,110.5854,110.9063,110.3117,110.4061,23627.0
2020-07-15 15:00:00,116.91,117.67,116.88,117.64,36338.0,110.3306,111.0478,110.3023,111.0195,36338.0
2020-07-15 15:30:00,117.73,118.27,117.61,117.7,110674.0,111.1045,111.6141,110.9912,111.0761,110674.0
2020-07-16 09:30:00,117.12,117.39,116.46,116.79,17304.0,110.5288,110.7836,109.9059,110.2174,17304.0
2020-07-16 10:00:00,116.79,117.16,116.44,117.11,15788.0,110.2174,110.5665,109.887,110.5193,15788.0
2020-07-16 10:30:00,117.05,117.41,116.8,116.89,14889.0,110.4627,110.8025,110.2268,110.3117,14889.0
2020-07-16 11:00:00,116.88,117.18,116.45,116.96,18560.0,110.3023,110.5854,109.8965,110.3778,18560.0
2020-07-16 11:30:00,116.96,117.11,116.47,117.07,26761.0,110.3778,110.5193,109.9154,110.4816,26761.0
2020-07-16 12:00:00,117.06,117.13,116.49,116.7,23838.0,110.4722,110.5382,109.9342,110.1324,23838.0
2020-07-16 12:30:00,116.74,116.78,116.12,116.13,14025.0,110.1702,110.2079,109.5851,109.5945,14025.0
2020-07-16 13:00:00,116.17,116.97,116.16,116.97,19308.0,109.6322,110.3872,109.6228,110.3872,19308.0
2020-07-16 13:30:00,116.96,117.06,116.61,116.85,14504.0,110.3778,110.4722,110.0475,110.274,14504.0
2020-07-16 14:00:00,116.9,117.15,116.79,117.06,12069.0,110.3212,110.5571,110.2174,110.4722,12069.0
2020-07-16 14:30:00,117.07,117.07,116.28,116.31,22715.0,110.4816,110.4816,109.7361,109.7644,22715.0
2020-07-16 15:00:00,116.33,116.85,116.31,116.85,17621.0,109.7832,110.274,109.7644,110.274,17621.0
2020-07-16 15:30:00,116.85,116.85,116.32,116.73,76431.0,110.274,110.274,109.7738,110.1607,76431.0
2020-07-17 09:30:00,117.16,117.75,116.66,117.37,46775.0,110.5665,111.1233,110.0947,110.7647,46775.0
2020-07-17 10:00:00,117.18,117.48,116.55,116.8,15589.0,110.5854,110.8685,109.9909,110.2268,15589.0
2020-07-17 10:30:00,116.8,117.65,116.71,117.6,14639.0,110.2268,111.029,110.1419,110.9818,14639.0
2020-07-17 11:00:00,117.57,118.28,117.54,118.22,16831.0,110.9535,111.6235,110.9251,111.5669,16831.0
2020-07-17 11:30:00,118.25,119.19,118.12,119.19,26684.0,111.5952,112.4823,111.4725,112.4823,26684.0
2020-07-17 12:00:00,119.08,119.62,119.08,119.51,33696.0,112.3785,112.8881,112.3785,112.7843,33696.0
2020-07-17 12:30:00,119.51,119.56,119.0,119.06,17006.0,112.7843,112.8315,112.303,112.3596,17006.0
2020-07-17 13:00:00,119.01,119.14,118.88,119.05,15379.0,112.3124,112.4351,112.1897,112.3502,15379.0
2020-07-17 13:30:00,119.02,119.02,118.62,118.7,8459.0,112.3219,112.3219,111.9444,112.0199,8459.0
2020-07-17 14:00:00,118.71,118.95,118.69,118.95,8962.0,112.0293,112.2558,112.0104,112.2558,8962.0
2020-07-17 14:30:00,118.92,118.92,118.42,118.59,12332.0,112.2275,112.2275,111.7556,111.9161,12332.0
2020-07-17 15:00:00,118.59,118.76,118.35,118.63,21302.0,111.9161,112.0765,111.6896,111.9538,21302.0
2020-07-17 15:30:00,118.62,119.03,118.49,118.51,87822.0,111.9444,112.3313,111.8217,111.8406,87822.0
2020-07-20 09:30:00,117.74,117.74,115.98,116.21,32017.0,111.1139,111.1139,109.4529,109.67,32017.0
2020-07-20 10:00:00,116.26,116.94,115.75,116.94,52747.0,109.7172,110.3589,109.2359,110.3589,52747.0
2020-07-20 10:30:00,116.93,117.48,116.71,116.85,24136.0,110.3495,110.8685,110.1419,110.274,24136.0
2020-07-20 11:00:00,116.85,117.0,116.73,116.85,7377.0,110.274,110.4155,110.1607,110.274,7377.0
2020-07-20 11:30:00,116.85,117.23,116.85,117.03,10004.0,110.274,110.6326,110.274,110.4438,10004.0
2020-07-20 12:00:00,116.98,117.11,116.74,116.85,10291.0,110.3967,110.5193,110.1702,110.274,10291.0
2020-07-20 12:30:00,116.87,117.11,116.83,117.04,10360.0,110.2929,110.5193,110.2551,110.4533,10360.0
2020-07-20 13:00:00,117.03,117.12,116.89,117.12,12352.0,110.4438,110.5288,110.3117,110.5288,12352.0
2020-07-20 13:30:00,117.12,117.77,117.12,117.77,8650.0,110.5288,111.1422,110.5288,111.1422,8650.0
2020-07-20 14:00:00,117.77,117.88,117.61,117.82,8806.0,111.1422,111.246,110.9912,111.1894,8806.0
2020-07-20 14:30:00,117.9,117.96,117.66,117.83,9457.0,111.2649,111.3215,111.0384,111.1988,9457.0
2020-07-20 15:00:00,117.81,118.21,117.66,118.09,18173.0,111.1799,111.5574,111.0384,111.4442,18173.0
2020-07-20 15:30:00,118.07,118.36,118.07,118.13,71145.0,111.4253,111.699,111.4253,111.4819,71145.0
2020-07-21 09:30:00,117.38,119.72,116.22,119.38,35168.0,110.7741,112.9825,109.6794,112.6616,35168.0
2020-07-21 10:00:00,119.31,119.37,117.97,117.97,24929.0,112.5955,112.6522,111.3309,111.3309,24929.0
2020-07-21 10:30:00,117.99,118.56,117.86,117.93,50767.0,111.3498,111.8877,111.2271,111.2932,50767.0
2020-07-21 11:00:00,117.91,118.4,117.86,118.05,13015.0,111.2743,111.7367,111.2271,111.4064,13015.0
2020-07-21 11:30:00,118.18,118.45,117.99,118.34,12378.0,111.5291,111.7839,111.3498,111.6801,12378.0
2020-07-21 12:00:00,118.41,118.58,117.76,117.88,13321.0,111.7462,111.9066,111.1328,111.246,13321.0
2020-07-21 12:30:00,117.97,118.0,117.58,117.8,15018.0,111.3309,111.3593,110.9629,111.1705,15018.0
2020-07-21 13:00:00,117.77,117.88,117.64,117.73,9834.0,111.1422,111.246,111.0195,111.1045,9834.0
2020-07-21 13:30:00,117.66,117.79,117.42,117.54,10482.0,111.0384,111.1611,110.8119,110.9251,10482.0
2020-07-21 14:00:00,117.5,117.68,117.41,117.57,15474.0,110.8874,111.0573,110.8025,110.9535,15474.0
2020-07-21 14:30:00,117.57,117.61,117.17,117.52,45419.0,110.9535,110.9912,110.576,110.9063,45419.0
2020-07-21 15:00:00,117.52,117.64,117.04,117.11,28199.0,110.9063,111.0195,110.4533,110.5193,28199.0
2020-07-21 15:30:00,117.1,117.19,116.53,117.03,88564.0,110.5099,110.5948,109.972,110.4438,88564.0
2020-07-22 09:30:00,117.8,119.0,117.61,118.79,81651.0,111.1705,112.303,110.9912,112.1048,81651.0
2020-07-22 10:00:00,118.79,118.95,118.36,118.36,48266.0,112.1048,112.2558,111.699,111.699,48266.0
2020-07-22 10:30:00,118.33,118.75,118.29,118.5,19170.0,111.6707,112.067,111.6329,111.8311,19170.0
2020-07-22 11:00:00,118.46,119.3,118.46,119.26,18570.0,111.7934,112.5861,111.7934,112.5483,18570.0
2020-07-22 11:30:00,119.28,119.4,119.14,119.24,13051.0,112.5672,112.6805,112.4351,112.5295,13051.0
2020-07-22 12:00:00,119.33,119.72,119.28,119.45,12346.0,112.6144,112.9825,112.5672,112.7277,12346.0
2020-07-22 12:30:00,119.48,119.51,119.13,119.39,8206.0,112.756,112.7843,112.4257,112.671,8206.0
2020-07-22 13:00:00,119.35,119.35,119.01,119.11,9355.0,112.6333,112.6333,112.3124,112.4068,9355.0
2020-07-22 13:30:00,119.07,119.07,118.52,118.52,11063.0,112.369,112.369,111.85,111.85,11063.0
2020-07-22 14:00:00,118.54,118.85,118.54,118.72,14210.0,111.8689,112.1614,111.8689,112.0387,14210.0
2020-07-22 14:30:00,118.7,118.81,118.53,118.64,12229.0,112.0199,112.1237,111.8594,111.9632,12229.0
2020-07-22 15:00:00,118.66,119.03,118.49,118.64,15774.0,111.9821,112.3313,111.8217,111.9632,15774.0
2020-07-22 15:30:00,118.64,119.15,118.54,119.08,36052.0,111.9632,112.4445,111.8689,112.3785,36052.0
2020-07-23 09:30:00,119.28,120.24,119.28,120.21,13966.0,112.5672,113.4732,112.5672,113.4449,13966.0
2020-07-23 10:00:00,120.24,120.68,119.87,120.3,18595.0,113.4732,113.8884,113.124,113.5298,18595.0
2020-07-23 10:30:00,120.3,120.46,120.03,120.16,14645.0,113.5298,113.6808,113.275,113.3977,14645.0
2020-07-23 11:00:00,120.13,121.22,120.13,121.22,15068.0,113.3694,114.398,113.3694,114.398,15068.0
2020-07-23 11:30:00,121.24,121.48,121.12,121.21,19019.0,114.4169,114.6434,114.3037,114.3886,19019.0
2020-07-23 12:00:00,121.23,121.23,120.59,120.92,13857.0,114.4075,114.4075,113.8035,114.1149,13857.0
2020-07-23 12:30:00,120.89,120.92,120.48,120.49,11367.0,114.0866,114.1149,113.6997,113.7091,11367.0
2020-07-23 13:00:00,120.55,120.56,119.98,120.08,20477.0,113.7657,113.7752,113.2278,113.3222,20477.0
2020-07-23 13:30:00,120.12,120.12,119.09,119.34,11848.0,113.3599,113.3599,112.3879,112.6238,11848.0
2020-07-23 14:00:00,119.46,119.46,118.61,119.05,14677.0,112.7371,112.7371,111.9349,112.3502,14677.0
2020-07-23 14:30:00,119.03,119.18,118.6,118.8,12751.0,112.3313,112.4728,111.9255,112.1142,12751.0
2020-07-23 15:00:00,118.82,118.94,118.34,118.69,14389.0,112.1331,112.2464,111.6801,112.0104,14389.0
2020-07-23 15:30:00,118.68,118.9,118.28,118.78,53598.0,112.001,112.2086,111.6235,112.0954,53598.0
2020-07-24 09:30:00,118.02,118.29,115.12,115.12,90571.0,111.3781,111.6329,108.6413,108.6413,90571.0
2020-07-24 10:00:00,115.11,115.46,115.01,115.15,106238.0,108.6319,108.9622,108.5375,108.6696,106238.0
2020-07-24 10:30:00,115.18,115.28,114.65,115.25,89728.0,108.698,108.7923,108.1978,108.764,89728.0
2020-07-24 11:00:00,115.25,116.16,114.76,115.08,134333.0,108.764,109.6228,108.3016,108.6036,134333.0
2020-07-24 11:30:00,114.99,115.13,114.68,114.87,25416.0,108.5187,108.6508,108.2261,108.4054,25416.0
2020-07-24 12:00:00,114.94,114.98,114.26,114.66,17433.0,108.4715,108.5092,107.8297,108.2072,17433.0
2020-07-24 12:30:00,114.6,114.65,114.09,114.27,10814.0,108.1506,108.1978,107.6693,107.8392,10814.0
2020-07-24 13:00:00,114.25,114.45,113.72,114.45,37120.0,107.8203,108.009,107.3201,108.009,37120.0
2020-07-24 13:30:00,114.44,114.84,114.38,114.74,40900.0,107.9996,108.3771,107.943,108.2827,40900.0
2020-07-24 14:00:00,114.71,115.17,114.71,115.13,11913.0,108.2544,108.6885,108.2544,108.6508,11913.0
2020-07-24 14:30:00,115.21,115.23,114.79,114.94,10220.0,108.7263,108.7451,108.3299,108.4715,10220.0
2020-07-24 15:00:00,114.89,115.08,114.4,114.45,17229.0,108.4243,108.6036,107.9619,108.009,17229.0
2020-07-24 15:30:00,114.38,114.93,114.0,114.62,52707.0,107.943,108.462,107.5844,108.1695,52707.0
2020-07-27 09:30:00,115.28,115.82,114.26,114.97,29965.0,108.7923,109.3019,107.8297,108.4998,29965.0
2020-07-27 10:00:00,114.98,115.42,114.67,115.2,53705.0,108.5092,108.9245,108.2167,108.7168,53705.0
2020-07-27 10:30:00,115.13,115.16,114.65,114.68,33885.0,108.6508,108.6791,108.1978,108.2261,33885.0
2020-07-27 11:00:00,114.67,114.91,114.49,114.69,47835.0,108.2167,108.4432,108.0468,108.2355,47835.0
2020-07-27 11:30:00,114.68,115.26,114.58,115.22,42755.0,108.2261,108.7735,108.1317,108.7357,42755.0
2020-07-27 12:00:00,115.18,115.52,115.11,115.49,34443.0,108.698,109.0188,108.6319,108.9905,34443.0
2020-07-27 12:30:00,115.5,116.0,115.48,115.93,18593.0,109.0,109.4718,108.9811,109.4058,18593.0
2020-07-27 13:00:00,115.93,115.98,115.67,115.77,17042.0,109.4058,109.4529,109.1604,109.2548,17042.0
2020-07-27 13:30:00,115.75,115.77,115.45,115.63,14545.0,109.2359,109.2548,108.9528,109.1226,14545.0
2020-07-27 14:00:00,115.65,115.69,115.45,115.65,15625.0,109.1415,109.1793,108.9528,109.1415,15625.0
2020-07-27 14:30:00,115.65,116.09,115.6,115.95,35765.0,109.1415,109.5567,109.0943,109.4246,35765.0
2020-07-27 15:00:00,115.97,116.47,115.97,116.12,39716.0,109.4435,109.9154,109.4435,109.5851,39716.0
2020-07-27 15:30:00,116.12,116.54,115.98,116.33,74309.0,109.5851,109.9814,109.4529,109.7832,74309.0
2020-07-28 09:30:00,115.54,116.79,115.54,115.76,25932.0,109.0377,110.2174,109.0377,109.2453,25932.0
2020-07-28 10:00:00,115.64,116.33,115.57,115.62,46050.0,109.1321,109.7832,109.066,109.1132,46050.0
2020-07-28 10:30:00,115.71,115.72,115.08,115.24,16697.0,109.1981,109.2076,108.6036,108.7546,16697.0
2020-07-28 11:00:00,115.08,115.54,114.9,115.49,20151.0,108.6036,109.0377,108.4337,108.9905,20151.0
2020-07-28 11:30:00,115.48,115.51,115.16,115.22,16244.0,108.9811,109.0094,108.6791,108.7357,16244.0
2020-07-28 12:00:00,115.14,115.3,115.05,115.21,11573.0,108.6602,108.8112,108.5753,108.7263,11573.0
2020-07-28 12:30:00,115.25,115.29,115.15,115.29,8437.0,108.764,108.8018,108.6696,108.8018,8437.0
2020-07-28 13:00:00,115.36,115.39,115.15,115.25,13316.0,108.8678,108.8961,108.6696,108.764,13316.0
2020-07-28 13:30:00,115.26,115.39,115.15,115.33,12960.0,108.7735,108.8961,108.6696,108.8395,12960.0
2020-07-28 14:00:00,115.4,115.52,115.18,115.19,20399.0,108.9056,109.0188,108.698,108.7074,20399.0
2020-07-28 14:30:00,115.16,115.28,114.84,114.86,15595.0,108.6791,108.7923,108.3771,108.396,15595.0
2020-07-28 15:00:00,114.86,114.86,114.43,114.49,14282.0,108.396,108.396,107.9902,108.0468,14282.0
2020-07-28 15:30:00,114.48,114.59,113.68,113.9,58399.0,108.0374,108.1412,107.2824,107.49,58399.0
2020-07-29 09:30:00,113.76,114.25,113.57,113.81,40340.0,107.3579,107.8203,107.1786,107.4051,40340.0
2020-07-29 10:00:00,113.73,114.3,113.69,113.85,53520.0,107.3296,107.8675,107.2918,107.4428,53520.0
2020-07-29 10:30:00,113.88,113.93,113.45,113.48,37625.0,107.4711,107.5183,107.0653,107.0936,37625.0
2020-07-29 11:00:00,113.53,114.28,113.36,114.28,23251.0,107.1408,107.8486,106.9804,107.8486,23251.0
2020-07-29 11:30:00,114.34,114.4,114.08,114.36,14415.0,107.9052,107.9619,107.6599,107.9241,14415.0
2020-07-29 12:00:00,114.33,114.65,114.27,114.59,15379.0,107.8958,108.1978,107.8392,108.1412,15379.0
2020-07-29 12:30:00,114.55,114.79,114.52,114.57,32355.0,108.1034,108.3299,108.0751,108.1223,32355.0
2020-07-29 13:00:00,114.61,115.08,114.61,114.99,9671.0,108.16,108.6036,108.16,108.5187,9671.0
2020-07-29 13:30:00,115.01,115.16,114.96,115.02,9202.0,108.5375,108.6791,108.4903,108.547,9202.0
2020-07-29 14:00:00,115.1,115.28,114.78,115.22,11024.0,108.6225,108.7923,108.3205,108.7357,11024.0
2020-07-29 14:30:00,115.28,115.63,115.15,115.32,19475.0,108.7923,109.1226,108.6696,108.8301,19475.0
2020-07-29 15:00:00,115.39,115.89,115.18,115.73,12660.0,108.8961,109.368,108.698,109.217,12660.0
2020-07-29 15:30:00,115.77,116.01,115.28,115.62,35479.0,109.2548,109.4812,108.7923,109.1132,35479.0
2020-07-30 09:30:00,113.36,114.81,112.96,113.06,17830.0,106.9804,108.3488,106.6029,106.6973,17830.0
2020-07-30 10:00:00,112.93,113.3,112.67,112.87,15081.0,106.5746,106.9238,106.3292,106.518,15081.0
2020-07-30 10:30:00,112.95,113.2,112.4,113.17,16204.0,106.5935,106.8294,106.0744,106.8011,16204.0
2020-07-30 11:00:00,113.13,114.11,113.11,114.09,8885.0,106.7633,107.6882,106.7445,107.6693,8885.0
2020-07-30 11:30:00,114.19,114.26,113.96,113.98,23723.0,107.7637,107.8297,107.5466,107.5655,23723.0
2020-07-30 12:00:00,114.03,114.4,113.67,114.19,27880.0,107.6127,107.9619,107.2729,107.7637,27880.0
2020-07-30 12:30:00,114.18,114.64,114.02,114.64,15247.0,107.7542,108.1883,107.6032,108.1883,15247.0
2020-07-30 13:00:00,114.62,115.03,114.61,114.86,15781.0,108.1695,108.5564,108.16,108.396,15781.0
2020-07-30 13:30:00,114.81,115.02,114.71,114.97,13817.0,108.3488,108.547,108.2544,108.4998,13817.0
2020-07-30 14:00:00,115.02,115.21,114.85,115.14,17232.0,108.547,108.7263,108.3865,108.6602,17232.0
2020-07-30 14:30:00,115.15,115.47,115.15,115.42,21470.0,108.6696,108.9716,108.6696,108.9245,21470.0
2020-07-30 15:00:00,115.42,115.73,115.24,115.73,29463.0,108.9245,109.217,108.7546,109.217,29463.0
2020-07-30 15:30:00,115.73,115.84,115.5,115.69,65936.0,109.217,109.3208,109.0,109.1793,65936.0
2020-07-31 09:30:00,115.32,115.51,113.55,115.41,41780.0,108.8301,109.0094,107.1597,108.915,41780.0
2020-07-31 10:00:00,115.54,115.54,113.85,114.24,33856.0,109.0377,109.0377,107.4428,107.8109,33856.0
2020-07-31 10:30:00,114.25,114.68,113.89,114.55,21928.0,107.8203,108.2261,107.4806,108.1034,21928.0
2020-07-31 11:00:00,114.58,115.19,114.52,114.8,22970.0,108.1317,108.7074,108.0751,108.3393,22970.0
2020-07-31 11:30:00,114.82,114.9,114.16,114.23,14802.0,108.3582,108.4337,107.7354,107.8014,14802.0
2020-07-31 12:00:00,114.25,114.47,113.95,114.37,15807.0,107.8203,108.0279,107.5372,107.9335,15807.0
2020-07-31 12:30:00,114.32,114.4,113.84,113.99,14532.0,107.8864,107.9619,107.4334,107.5749,14532.0
2020-07-31 13:00:00,113.95,114.69,113.95,114.68,13975.0,107.5372,108.2355,107.5372,108.2261,13975.0
2020-07-31 13:30:00,114.68,115.02,114.61,114.61,9555.0,108.2261,108.547,108.16,108.16,9555.0
2020-07-31 14:00:00,114.64,114.76,114.25,114.49,15436.0,108.1883,108.3016,107.8203,108.0468,15436.0
2020-07-31 14:30:00,114.47,115.42,114.47,115.41,22400.0,108.0279,108.9245,108.0279,108.915,22400.0
2020-07-31 15:00:00,115.46,115.91,115.36,115.9,33685.0,108.9622,109.3869,108.8678,109.3774,33685.0
2020-07-31 15:30:00,115.92,116.4,115.69,116.26,78787.0,109.3963,109.8493,109.1793,109.7172,78787.0
2020-08-03 09:30:00,116.68,117.63,116.05,117.53,35612.0,110.1135,111.0101,109.519,110.9157,35612.0
2020-08-03 10:00:00,117.54,118.06,117.51,117.58,15256.0,110.9251,111.4159,110.8968,110.9629,15256.0
2020-08-03 10:30:00,117.62,117.8,117.09,117.41,17299.0,111.0006,111.1705,110.5005,110.8025,17299.0
2020-08-03 11:00:00,117.39,117.67,117.39,117.49,13980.0,110.7836,111.0478,110.7836,110.878,13980.0
2020-08-03 11:30:00,117.51,118.23,117.51,117.96,15966.0,110.8968,111.5763,110.8968,111.3215,15966.0
2020-08-03 12:00:00,117.93,118.32,117.76,118.07,14633.0,111.2932,111.6612,111.1328,111.4253,14633.0
2020-08-03 12:30:00,118.04,118.19,117.89,118.16,11680.0,111.397,111.5386,111.2554,111.5103,11680.0
2020-08-03 13:00:00,118.14,118.17,117.85,118.17,15475.0,111.4914,111.5197,111.2177,111.5197,15475.0
2020-08-03 13:30:00,118.16,118.34,118.04,118.34,12149.0,111.5103,111.6801,111.397,111.6801,12149.0
2020-08-03 14:00:00,118.37,118.42,118.01,118.12,22194.0,111.7084,111.7556,111.3687,111.4725,22194.0
2020-08-03 14:30:00,118.16,118.2,117.99,118.02,16078.0,111.5103,111.548,111.3498,111.3781,16078.0
2020-08-03 15:00:00,118.0,118.0,117.47,117.71,21601.0,111.3593,111.3593,110.8591,111.0856,21601.0
2020-08-03 15:30:00,117.73,117.8,117.37,117.46,68369.0,111.1045,111.1705,110.7647,110.8496,68369.0
2020-08-04 09:30:00,116.96,118.61,116.69,118.05,41467.0,110.3778,111.9349,110.123,111.4064,41467.0
2020-08-04 10:00:00,117.91,118.62,117.59,117.93,43797.0,111.2743,111.9444,110.9723,111.2932,43797.0
2020-08-04 10:30:00,118.08,118.71,117.93,118.46,65317.0,111.4348,112.0293,111.2932,111.7934,65317.0
2020-08-04 11:00:00,118.4,118.6,118.24,118.48,32283.0,111.7367,111.9255,111.5858,111.8122,32283.0
2020-08-04 11:30:00,118.48,119.13,118.39,119.08,73830.0,111.8122,112.4257,111.7273,112.3785,73830.0
2020-08-04 12:00:00,119.08,119.13,118.82,118.93,37873.0,112.3785,112.4257,112.1331,112.2369,37873.0
2020-08-04 12:30:00,118.91,119.21,118.78,118.78,66508.0,112.218,112.5012,112.0954,112.0954,66508.0
2020-08-04 13:00:00,118.79,119.53,118.53,119.34,40095.0,112.1048,112.8032,111.8594,112.6238,40095.0
2020-08-04 13:30:00,119.32,119.32,119.0,119.07,17686.0,112.605,112.605,112.303,112.369,17686.0
2020-08-04 14:00:00,119.09,119.36,118.86,118.89,50093.0,112.3879,112.6427,112.1709,112.1992,50093.0
2020-08-04 14:30:00,118.88,119.04,118.62,119.04,44139.0,112.1897,112.3407,111.9444,112.3407,44139.0
2020-08-04 15:00:00,119.05,119.44,119.02,119.42,70056.0,112.3502,112.7182,112.3219,112.6993,70056.0
2020-08-04 15:30:00,119.43,119.83,119.21,119.59,122138.0,112.7088,113.0863,112.5012,112.8598,122138.0
2020-08-05 09:30:00,121.93,121.93,117.31,118.15,158194.0,115.0681,115.0681,110.7081,111.5008,158194.0
2020-08-05 10:00:00,118.36,119.03,117.34,117.52,65389.0,111.699,112.3313,110.7364,110.9063,65389.0
2020-08-05 10:30:00,117.65,117.65,116.37,116.57,96506.0,111.029,111.029,109.821,110.0097,96506.0
2020-08-05 11:00:00,116.62,117.14,116.14,116.26,67680.0,110.0569,110.5477,109.6039,109.7172,67680.0
2020-08-05 11:30:00,116.21,117.26,116.21,116.44,54938.0,109.67,110.6609,109.67,109.887,54938.0
2020-08-05 12:00:00,116.44,116.46,115.79,115.92,51401.0,109.887,109.9059,109.2736,109.3963,51401.0
2020-08-05 12:30:00,115.92,116.43,115.78,115.81,40004.0,109.3963,109.8776,109.2642,109.2925,40004.0
2020-08-05 13:00:00,115.84,116.28,115.62,116.09,20649.0,109.3208,109.7361,109.1132,109.5567,20649.0
2020-08-05 13:30:00,116.12,116.49,115.46,115.61,31090.0,109.5851,109.9342,108.9622,109.1038,31090.0
2020-08-05 14:00:00,115.71,116.54,115.71,116.06,21525.0,109.1981,109.9814,109.1981,109.5284,21525.0
2020-08-05 14:30:00,116.08,117.04,116.08,116.98,134268.0,109.5473,110.4533,109.5473,110.3967,134268.0
2020-08-05 15:00:00,116.96,116.99,116.44,116.51,44149.0,110.3778,110.4061,109.887,109.9531,44149.0
2020-08-05 15:30:00,116.54,117.01,116.26,116.75,112501.0,109.9814,110.425,109.7172,110.1796,112501.0
2020-08-06 09:30:00,115.9,117.95,115.18,117.34,44485.0,109.3774,111.3121,108.698,110.7364,44485.0
2020-08-06 10:00:00,117.51,117.51,116.25,116.74,29237.0,110.8968,110.8968,109.7077,110.1702,29237.0
2020-08-06 10:30:00,116.81,117.06,116.54,116.55,27923.0,110.2362,110.4722,109.9814,109.9909,27923.0
2020-08-06 11:00:00,116.59,116.9,116.07,116.09,19076.0,110.0286,110.3212,109.5379,109.5567,19076.0
2020-08-06 11:30:00,116.16,116.64,116.04,116.45,12874.0,109.6228,110.0758,109.5096,109.8965,12874.0
2020-08-06 12:00:00,116.4,116.48,115.71,115.72,34506.0,109.8493,109.9248,109.1981,109.2076,34506.0
2020-08-06 12:30:00,115.78,115.83,115.1,115.24,23795.0,109.2642,109.3114,108.6225,108.7546,23795.0
2020-08-06 13:00:00,115.25,115.29,114.86,114.9,20908.0,108.764,108.8018,108.396,108.4337,20908.0
2020-08-06 13:30:00,114.9,115.2,114.55,114.61,22562.0,108.4337,108.7168,108.1034,108.16,22562.0
2020-08-06 14:00:00,114.69,115.35,114.62,115.32,31561.0,108.2355,108.8584,108.1695,108.8301,31561.0
2020-08-06 14:30:00,115.34,115.38,114.66,114.76,48068.0,108.849,108.8867,108.2072,108.3016,48068.0
2020-08-06 15:00:00,114.8,115.02,114.42,115.01,61698.0,108.3393,108.547,107.9807,108.5375,61698.0
2020-08-06 15:30:00,115.0,115.01,114.54,114.78,84938.0,108.5281,108.5375,108.094,108.3205,84938.0
2020-08-07 09:30:00,113.74,114.31,113.5,113.5,20661.0,107.339,107.8769,107.1125,107.1125,20661.0
2020-08-07 10:00:00,113.44,113.62,112.85,113.22,16355.0,107.0559,107.2258,106.4991,106.8483,16355.0
2020-08-07 10:30:00,113.21,113.33,112.89,113.03,21253.0,106.8388,106.9521,106.5368,106.669,21253.0
2020-08-07 11:00:00,113.06,113.58,113.05,113.57,21435.0,106.6973,107.188,106.6878,107.1786,21435.0
2020-08-07 11:30:00,113.58,113.58,113.18,113.42,21154.0,107.188,107.188,106.8105,107.037,21154.0
2020-08-07 12:00:00,113.35,114.17,113.27,114.17,29517.0,106.9709,107.7448,106.8954,107.7448,29517.0
2020-08-07 12:30:00,114.28,114.58,114.13,114.37,22349.0,107.8486,108.1317,107.7071,107.9335,22349.0
2020-08-07 13:00:00,114.37,114.79,114.07,114.77,24604.0,107.9335,108.3299,107.6504,108.311,24604.0
2020-08-07 13:30:00,114.79,114.84,114.06,114.15,20438.0,108.3299,108.3771,107.641,107.7259,20438.0
2020-08-07 14:00:00,114.18,114.38,113.88,114.17,21885.0,107.7542,107.943,107.4711,107.7448,21885.0
2020-08-07 14:30:00,114.11,114.24,114.0,114.2,24797.0,107.6882,107.8109,107.5844,107.7731,24797.0
2020-08-07 15:00:00,114.18,114.42,114.04,114.18,37020.0,107.7542,107.9807,107.6221,107.7542,37020.0
2020-08-07 15:30:00,114.21,114.85,114.16,114.85,93837.0,107.7825,108.3865,107.7354,108.3865,93837.0
2020-08-10 09:30:00,114.23,115.01,114.23,114.75,34357.0,107.8014,108.5375,107.8014,108.2922,34357.0
2020-08-10 10:00:00,114.78,114.79,113.85,113.91,23481.0,108.3205,108.3299,107.4428,107.4994,23481.0
2020-08-10 10:30:00,113.92,114.15,113.04,113.06,42321.0,107.5089,107.7259,106.6784,106.6973,42321.0
2020-08-10 11:00:00,113.11,113.47,112.98,113.32,37683.0,106.7445,107.0842,106.6218,106.9426,37683.0
2020-08-10 11:30:00,113.31,113.56,113.1,113.53,17193.0,106.9332,107.1691,106.735,107.1408,17193.0
2020-08-10 12:00:00,113.54,113.86,113.45,113.53,16864.0,107.1503,107.4522,107.0653,107.1408,16864.0
2020-08-10 12:30:00,113.5,114.02,113.46,113.99,9973.0,107.1125,107.6032,107.0748,107.5749,9973.0
2020-08-10 13:00:00,113.97,114.12,113.93,114.09,16620.0,107.5561,107.6976,107.5183,107.6693,16620.0
2020-08-10 13:30:00,114.12,114.17,113.74,113.78,17084.0,107.6976,107.7448,107.339,107.3767,17084.0
2020-08-10 14:00:00,113.8,113.97,113.64,113.76,20655.0,107.3956,107.5561,107.2446,107.3579,20655.0
2020-08-10 14:30:00,113.78,113.78,113.34,113.41,19148.0,107.3767,107.3767,106.9615,107.0276,19148.0
2020-08-10 15:00:00,113.45,113.69,113.39,113.52,33981.0,107.0653,107.2918,107.0087,107.1314,33981.0
2020-08-10 15:30:00,113.5,113.63,113.0,113.0,127804.0,107.1125,107.2352,106.6406,106.6406,127804.0
2020-08-11 09:30:00,114.41,115.92,113.91,115.57,62207.0,107.9713,109.3963,107.4994,109.066,62207.0
2020-08-11 10:00:00,115.5,115.86,114.81,115.79,45742.0,109.0,109.3397,108.3488,109.2736,45742.0
2020-08-11 10:30:00,115.81,116.69,115.73,116.69,36228.0,109.2925,110.123,109.217,110.123,36228.0
2020-08-11 11:00:00,116.71,116.91,116.51,116.91,28037.0,110.1419,110.3306,109.9531,110.3306,28037.0
2020-08-11 11:30:00,116.95,117.48,116.89,117.1,24418.0,110.3683,110.8685,110.3117,110.5099,24418.0
2020-08-11 12:00:00,117.08,117.51,116.86,117.47,33729.0,110.491,110.8968,110.2834,110.8591,33729.0
2020-08-11 12:30:00,117.46,117.46,116.91,117.17,36933.0,110.8496,110.8496,110.3306,110.576,36933.0
2020-08-11 13:00:00,117.14,118.29,117.06,118.29,44843.0,110.5477,111.6329,110.4722,111.6329,44843.0
2020-08-11 13:30:00,118.29,118.67,118.25,118.67,46547.0,111.6329,111.9916,111.5952,111.9916,46547.0
2020-08-11 14:00:00,118.71,119.2,117.86,118.96,86700.0,112.0293,112.4917,111.2271,112.2652,86700.0
2020-08-11 14:30:00,118.99,119.95,118.75,119.67,59485.0,112.2935,113.1995,112.067,112.9353,59485.0
2020-08-11 15:00:00,119.66,119.66,117.95,118.43,70226.0,112.9258,112.9258,111.3121,111.7651,70226.0
2020-08-11 15:30:00,118.32,118.35,117.09,117.22,136776.0,111.6612,111.6896,110.5005,110.6232,136776.0
2020-08-12 09:30:00,119.01,119.01,117.39,117.53,31179.0,112.3124,112.3124,110.7836,110.9157,31179.0
2020-08-12 10:00:00,117.25,117.77,116.75,117.48,29396.0,110.6515,111.1422,110.1796,110.8685,29396.0
2020-08-12 10:30:00,117.49,117.6,116.81,116.82,26678.0,110.878,110.9818,110.2362,110.2457,26678.0
2020-08-12 11:00:00,116.78,117.24,116.56,116.95,71281.0,110.2079,110.642,110.0003,110.3683,71281.0
2020-08-12 11:30:00,116.94,117.08,116.63,116.66,15002.0,110.3589,110.491,110.0664,110.0947,15002.0
2020-08-12 12:00:00,116.71,117.04,116.66,117.02,40912.0,110.1419,110.4533,110.0947,110.4344,40912.0
2020-08-12 12:30:00,117.08,117.21,116.84,116.87,11409.0,110.491,110.6137,110.2645,110.2929,11409.0
2020-08-12 13:00:00,116.91,116.94,116.43,116.48,14424.0,110.3306,110.3589,109.8776,109.9248,14424.0
2020-08-12 13:30:00,116.55,116.89,116.49,116.86,22151.0,109.9909,110.3117,109.9342,110.2834,22151.0
2020-08-12 14:00:00,116.86,116.89,116.42,116.46,14470.0,110.2834,110.3117,109.8682,109.9059,14470.0
2020-08-12 14:30:00,116.48,116.55,116.33,116.5,15839.0,109.9248,109.9909,109.7832,109.9437,15839.0
2020-08-12 15:00:00,116.51,116.73,116.43,116.65,26963.0,109.9531,110.1607,109.8776,110.0852,26963.0
2020-08-12 15:30:00,116.65,116.77,116.28,116.61,95835.0,110.0852,110.1985,109.7361,110.0475,95835.0
2020-08-13 09:30:00,115.89,116.02,114.17,115.08,48657.0,109.368,109.4907,107.7448,108.6036,48657.0
2020-08-13 10:00:00,115.04,115.78,114.69,114.84,13882.0,108.5658,109.2642,108.2355,108.3771,13882.0
2020-08-13 10:30:00,114.68,114.73,114.35,114.38,14347.0,108.2261,108.2733,107.9147,107.943,14347.0
2020-08-13 11:00:00,114.41,114.46,114.12,114.22,13500.0,107.9713,108.0185,107.6976,107.792,13500.0
2020-08-13 11:30:00,114.25,114.38,114.05,114.18,12215.0,107.8203,107.943,107.6316,107.7542,12215.0
2020-08-13 12:00:00,114.29,114.6,114.29,114.39,11418.0,107.858,108.1506,107.858,107.9524,11418.0
2020-08-13 12:30:00,114.41,114.73,114.4,114.64,8901.0,107.9713,108.2733,107.9619,108.1883,8901.0
2020-08-13 13:00:00,114.67,114.71,114.36,114.52,10611.0,108.2167,108.2544,107.9241,108.0751,10611.0
2020-08-13 13:30:00,114.55,114.64,114.2,114.51,12798.0,108.1034,108.1883,107.7731,108.0657,12798.0
2020-08-13 14:00:00,114.54,114.54,113.91,114.18,14676.0,108.094,108.094,107.4994,107.7542,14676.0
2020-08-13 14:30:00,114.2,114.27,113.8,114.0,10944.0,107.7731,107.8392,107.3956,107.5844,10944.0
2020-08-13 15:00:00,114.08,114.59,113.93,114.55,17569.0,107.6599,108.1412,107.5183,108.1034,17569.0
2020-08-13 15:30:00,114.56,114.7,114.35,114.62,57961.0,108.1129,108.245,107.9147,108.1695,57961.0
2020-08-14 09:30:00,113.59,113.74,112.81,113.01,33365.0,107.1974,107.339,106.4613,106.6501,33365.0
2020-08-14 10:00:00,113.07,113.73,113.07,113.62,36365.0,106.7067,107.3296,106.7067,107.2258,36365.0
2020-08-14 10:30:00,113.61,113.86,113.51,113.51,57530.0,107.2163,107.4522,107.1219,107.1219,57530.0
2020-08-14 11:00:00,113.5,113.6,113.15,113.55,20787.0,107.1125,107.2069,106.7822,107.1597,20787.0
2020-08-14 11:30:00,113.55,113.56,113.2,113.29,11380.0,107.1597,107.1691,106.8294,106.9143,11380.0
2020-08-14 12:00:00,113.31,113.6,113.27,113.52,9741.0,106.9332,107.2069,106.8954,107.1314,9741.0
2020-08-14 12:30:00,113.51,113.6,113.41,113.44,12094.0,107.1219,107.2069,107.0276,107.0559,12094.0
2020-08-14 13:00:00,113.44,113.55,113.31,113.49,7047.0,107.0559,107.1597,106.9332,107.1031,7047.0
2020-08-14 13:30:00,113.5,113.54,113.37,113.51,11747.0,107.1125,107.1503,106.9898,107.1219,11747.0
2020-08-14 14:00:00,113.45,113.48,113.27,113.4,8063.0,107.0653,107.0936,106.8954,107.0181,8063.0
2020-08-14 14:30:00,113.4,113.55,113.25,113.41,11851.0,107.0181,107.1597,106.8766,107.0276,11851.0
2020-08-14 15:00:00,113.43,113.48,113.17,113.25,16465.0,107.0464,107.0936,106.8011,106.8766,16465.0
2020-08-14 15:30:00,113.22,113.53,112.97,113.46,67013.0,106.8483,107.1408,106.6123,107.0748,67013.0
2020-08-17 09:30:00,114.01,114.75,113.81,114.17,27829.0,107.5938,108.2922,107.4051,107.7448,27829.0
2020-08-17 10:00:00,113.99,114.06,113.39,114.06,16242.0,107.5749,107.641,107.0087,107.641,16242.0
2020-08-17 10:30:00,114.14,114.55,114.14,114.48,14030.0,107.7165,108.1034,107.7165,108.0374,14030.0
2020-08-17 11:00:00,114.5,115.12,114.37,114.97,22598.0,108.0562,108.6413,107.9335,108.4998,22598.0
2020-08-17 11:30:00,114.94,114.95,114.35,114.43,20378.0,108.4715,108.4809,107.9147,107.9902,20378.0
2020-08-17 12:00:00,114.48,114.6,114.19,114.23,8551.0,108.0374,108.1506,107.7637,107.8014,8551.0
2020-08-17 12:30:00,114.25,114.45,114.2,114.34,6381.0,107.8203,108.009,107.7731,107.9052,6381.0
2020-08-17 13:00:00,114.35,114.51,114.24,114.43,6806.0,107.9147,108.0657,107.8109,107.9902,6806.0
2020-08-17 13:30:00,114.5,114.51,114.07,114.19,9666.0,108.0562,108.0657,107.6504,107.7637,9666.0
2020-08-17 14:00:00,114.24,114.24,114.05,114.08,9320.0,107.8109,107.8109,107.6316,107.6599,9320.0
2020-08-17 14:30:00,114.08,114.11,113.89,113.99,8230.0,107.6599,107.6882,107.4806,107.5749,8230.0
2020-08-17 15:00:00,113.99,113.99,113.56,113.67,9119.0,107.5749,107.5749,107.1691,107.2729,9119.0
2020-08-17 15:30:00,113.65,113.82,113.46,113.66,46564.0,107.2541,107.4145,107.0748,107.2635,46564.0
2020-08-18 09:30:00,113.98,114.33,112.07,112.24,32387.0,107.5655,107.8958,105.763,105.9234,32387.0
2020-08-18 10:00:00,112.27,112.91,111.99,112.0,15762.0,105.9517,106.5557,105.6875,105.6969,15762.0
2020-08-18 10:30:00,112.0,112.11,111.37,111.59,25210.0,105.6969,105.8007,105.1024,105.31,25210.0
2020-08-18 11:00:00,111.69,112.19,111.59,111.83,69007.0,105.4044,105.8762,105.31,105.5365,69007.0
2020-08-18 11:30:00,111.82,111.87,111.62,111.82,25350.0,105.5271,105.5742,105.3383,105.5271,25350.0
2020-08-18 12:00:00,111.83,111.87,111.17,111.25,20650.0,105.5365,105.5742,104.9136,104.9891,20650.0
2020-08-18 12:30:00,111.26,111.57,111.26,111.39,15729.0,104.9986,105.2911,104.9986,105.1213,15729.0
2020-08-18 13:00:00,111.38,111.46,111.25,111.29,15888.0,105.1118,105.1873,104.9891,105.0269,15888.0
2020-08-18 13:30:00,111.3,111.53,111.02,111.39,31274.0,105.0363,105.2534,104.7721,105.1213,31274.0
2020-08-18 14:00:00,111.37,111.41,110.84,110.87,21994.0,105.1024,105.1401,104.6022,104.6305,21994.0
2020-08-18 14:30:00,110.89,111.03,110.77,110.97,18375.0,104.6494,104.7815,104.5361,104.7249,18375.0
2020-08-18 15:00:00,110.97,111.11,110.92,111.02,25935.0,104.7249,104.857,104.6777,104.7721,25935.0
2020-08-18 15:30:00,111.01,111.11,110.77,111.0,91524.0,104.7626,104.857,104.5361,104.7532,91524.0
2020-08-19 09:30:00,110.86,111.47,110.79,111.11,72116.0,104.6211,105.1967,104.555,104.857,72116.0
2020-08-19 10:00:00,111.2,111.57,111.15,111.46,77741.0,104.9419,105.2911,104.8948,105.1873,77741.0
2020-08-19 10:30:00,111.48,111.74,111.34,111.58,46316.0,105.2062,105.4516,105.0741,105.3006,46316.0
2020-08-19 11:00:00,111.56,112.14,111.5,112.14,31353.0,105.2817,105.829,105.2251,105.829,31353.0
2020-08-19 11:30:00,112.23,112.63,112.23,112.53,10875.0,105.914,106.2915,105.914,106.1971,10875.0
2020-08-19 12:00:00,112.47,112.57,112.33,112.5,4951.0,106.1405,106.2348,106.0084,106.1688,4951.0
2020-08-19 12:30:00,112.55,112.55,112.12,112.15,7833.0,106.216,106.216,105.8102,105.8385,7833.0
2020-08-19 13:00:00,112.24,112.75,112.15,112.58,5455.0,105.9234,106.4047,105.8385,106.2443,5455.0
2020-08-19 13:30:00,112.54,112.9,112.49,112.83,7852.0,106.2065,106.5463,106.1593,106.4802,7852.0
2020-08-19 14:00:00,112.88,112.94,112.01,112.12,11661.0,106.5274,106.584,105.7064,105.8102,11661.0
2020-08-19 14:30:00,112.08,112.54,112.01,112.47,12202.0,105.7724,106.2065,105.7064,106.1405,12202.0
2020-08-19 15:00:00,112.48,112.52,112.01,112.11,13346.0,106.1499,106.1877,105.7064,105.8007,13346.0
2020-08-19 15:30:00,112.1,112.14,111.33,111.99,34519.0,105.7913,105.829,105.0646,105.6875,34519.0
2020-08-20 09:30:00,111.31,111.63,111.03,111.46,15464.0,105.0458,105.3477,104.7815,105.1873,15464.0
2020-08-20 10:00:00,111.54,111.89,111.29,111.76,7882.0,105.2628,105.5931,105.0269,105.4704,7882.0
2020-08-20 10:30:00,111.71,112.34,111.71,111.96,22495.0,105.4232,106.0178,105.4232,105.6592,22495.0
2020-08-20 11:00:00,111.99,112.08,111.42,111.86,9789.0,105.6875,105.7724,105.1496,105.5648,9789.0
2020-08-20 11:30:00,111.81,112.86,111.77,112.85,36335.0,105.5176,106.5085,105.4799,106.4991,36335.0
2020-08-20 12:00:00,112.86,113.06,112.56,112.8,41368.0,106.5085,106.6973,106.2254,106.4519,41368.0
2020-08-20 12:30:00,112.82,113.14,112.64,112.96,32899.0,106.4708,106.7728,106.3009,106.6029,32899.0
2020-08-20 13:00:00,112.94,112.94,112.52,112.7,17570.0,106.584,106.584,106.1877,106.3575,17570.0
2020-08-20 13:30:00,112.71,112.99,112.31,112.31,27071.0,106.367,106.6312,105.9895,105.9895,27071.0
2020-08-20 14:00:00,112.29,112.61,112.18,112.48,8956.0,105.9706,106.2726,105.8668,106.1499,8956.0
2020-08-20 14:30:00,112.53,112.58,112.38,112.46,16059.0,106.1971,106.2443,106.0555,106.131,16059.0
2020-08-20 15:00:00,112.46,112.73,112.21,112.33,17463.0,106.131,106.3858,105.8951,106.0084,17463.0
2020-08-20 15:30:00,112.34,112.6,112.27,112.3,64696.0,106.0178,106.2632,105.9517,105.98,64696.0
2020-08-21 09:30:00,111.81,112.07,110.82,111.7,71114.0,105.5176,105.763,104.5833,105.4138,71114.0
2020-08-21 10:00:00,111.79,111.83,111.25,111.28,23341.0,105.4987,105.5365,104.9891,105.0174,23341.0
2020-08-21 10:30:00,111.28,111.65,111.15,111.27,12050.0,105.0174,105.3666,104.8948,105.008,12050.0
2020-08-21 11:00:00,111.2,111.26,110.69,111.04,24907.0,104.9419,104.9986,104.4606,104.7909,24907.0
2020-08-21 11:30:00,110.98,111.17,110.84,110.89,14528.0,104.7343,104.9136,104.6022,104.6494,14528.0
2020-08-21 12:00:00,110.87,111.5,110.83,111.43,8439.0,104.6305,105.2251,104.5928,105.159,8439.0
2020-08-21 12:30:00,111.41,111.42,110.78,110.78,8708.0,105.1401,105.1496,104.5456,104.5456,8708.0
2020-08-21 13:00:00,110.72,110.79,110.53,110.64,10261.0,104.489,104.555,104.3096,104.4135,10261.0
2020-08-21 13:30:00,110.65,111.01,110.64,110.91,9972.0,104.4229,104.7626,104.4135,104.6683,9972.0
2020-08-21 14:00:00,110.93,111.2,110.83,111.12,9949.0,104.6871,104.9419,104.5928,104.8664,9949.0
2020-08-21 14:30:00,111.12,111.15,110.78,111.03,16119.0,104.8664,104.8948,104.5456,104.7815,16119.0
2020-08-21 15:00:00,111.06,111.1,110.75,110.77,16301.0,104.8098,104.8476,104.5173,104.5361,16301.0
2020-08-21 15:30:00,110.8,111.27,110.77,111.23,65324.0,104.5645,105.008,104.5361,104.9703,65324.0
2020-08-24 09:30:00,111.69,112.94,111.55,112.79,56496.0,105.7611,106.9447,105.6285,106.8027,56496.0
2020-08-24 10:00:00,112.72,113.39,112.69,112.88,27423.0,106.7364,107.3708,106.708,106.8879,27423.0
2020-08-24 10:30:00,112.81,113.17,112.78,113.08,13984.0,106.8216,107.1625,106.7932,107.0773,13984.0
2020-08-24 11:00:00,113.04,113.13,112.84,112.89,13861.0,107.0394,107.1246,106.85,106.8974,13861.0
2020-08-24 11:30:00,112.89,112.97,112.59,112.59,16547.0,106.8974,106.9731,106.6133,106.6133,16547.0
2020-08-24 12:00:00,112.59,112.94,112.46,112.47,20142.0,106.6133,106.9447,106.4902,106.4997,20142.0
2020-08-24 12:30:00,112.47,112.63,112.08,112.1,16218.0,106.4997,106.6512,106.1304,106.1493,16218.0
2020-08-24 13:00:00,112.1,112.29,111.9,111.94,19307.0,106.1493,106.3292,105.9599,105.9978,19307.0
2020-08-24 13:30:00,111.96,112.06,111.77,111.95,22473.0,106.0167,106.1114,105.8368,106.0073,22473.0
2020-08-24 14:00:00,112.0,112.09,111.79,111.86,15418.0,106.0546,106.1398,105.8558,105.922,15418.0
2020-08-24 14:30:00,111.82,111.86,111.58,111.86,16282.0,105.8842,105.922,105.6569,105.922,16282.0
2020-08-24 15:00:00,111.86,111.89,111.35,111.73,18926.0,105.922,105.9504,105.4391,105.7989,18926.0
2020-08-24 15:30:00,111.68,112.33,111.58,112.31,61450.0,105.7516,106.3671,105.6569,106.3482,61450.0
2020-08-25 09:30:00,112.52,113.49,112.11,112.84,22436.0,106.547,107.4655,106.1588,106.85,22436.0
2020-08-25 10:00:00,112.83,112.83,111.33,111.64,14339.0,106.8406,106.8406,105.4202,105.7137,14339.0
2020-08-25 10:30:00,111.5,111.83,111.42,111.66,18252.0,105.5812,105.8936,105.5054,105.7327,18252.0
2020-08-25 11:00:00,111.67,111.82,111.49,111.56,19512.0,105.7421,105.8842,105.5717,105.638,19512.0
2020-08-25 11:30:00,111.53,111.7,111.31,111.6,19236.0,105.6096,105.7705,105.4012,105.6758,19236.0
2020-08-25 12:00:00,111.53,111.72,111.52,111.63,16925.0,105.6096,105.7895,105.6001,105.7043,16925.0
2020-08-25 12:30:00,111.66,111.84,111.57,111.66,11229.0,105.7327,105.9031,105.6474,105.7327,11229.0
2020-08-25 13:00:00,111.65,111.68,111.47,111.54,21868.0,105.7232,105.7516,105.5527,105.619,21868.0
2020-08-25 13:30:00,111.54,111.54,111.25,111.34,25650.0,105.619,105.619,105.3444,105.4296,25650.0
2020-08-25 14:00:00,111.34,111.38,111.16,111.31,17307.0,105.4296,105.4675,105.2592,105.4012,17307.0
2020-08-25 14:30:00,111.31,111.52,111.31,111.43,16727.0,105.4012,105.6001,105.4012,105.5149,16727.0
2020-08-25 15:00:00,111.42,111.72,111.35,111.7,21876.0,105.5054,105.7895,105.4391,105.7705,21876.0
2020-08-25 15:30:00,111.7,112.18,111.7,112.14,59800.0,105.7705,106.2251,105.7705,106.1872,59800.0
2020-08-26 09:30:00,111.98,112.24,111.15,111.52,36385.0,106.0357,106.2819,105.2497,105.6001,36385.0
2020-08-26 10:00:00,111.59,111.69,111.04,111.46,25148.0,105.6664,105.7611,105.1456,105.5433,25148.0
2020-08-26 10:30:00,111.48,111.49,110.26,110.26,14519.0,105.5622,105.5717,104.407,104.407,14519.0
2020-08-26 11:00:00,110.24,110.43,110.09,110.42,16687.0,104.388,104.568,104.246,104.5585,16687.0
2020-08-26 11:30:00,110.49,110.79,110.32,110.66,17675.0,104.6248,104.9088,104.4638,104.7857,17675.0
2020-08-26 12:00:00,110.65,111.14,110.5,111.04,18324.0,104.7763,105.2403,104.6342,105.1456,18324.0
2020-08-26 12:30:00,111.01,111.2,110.81,110.96,20706.0,105.1172,105.2971,104.9278,105.0698,20706.0
2020-08-26 13:00:00,110.97,111.64,110.88,111.57,27645.0,105.0793,105.7137,104.9941,105.6474,27645.0
2020-08-26 13:30:00,111.59,111.65,111.32,111.36,25327.0,105.6664,105.7232,105.4107,105.4486,25327.0
2020-08-26 14:00:00,111.35,111.51,111.19,111.3,14652.0,105.4391,105.5906,105.2876,105.3918,14652.0
2020-08-26 14:30:00,111.37,111.37,110.79,110.91,17231.0,105.4581,105.4581,104.9088,105.0225,17231.0
2020-08-26 15:00:00,110.91,111.23,110.84,111.21,23262.0,105.0225,105.3255,104.9562,105.3065,23262.0
2020-08-26 15:30:00,111.2,111.34,110.9,111.22,61279.0,105.2971,105.4296,105.013,105.316,61279.0
2020-08-27 09:30:00,112.65,114.28,111.83,113.88,54399.0,106.6701,108.2136,105.8936,107.8348,54399.0
2020-08-27 10:00:00,113.9,113.94,112.38,113.23,64954.0,107.8538,107.8916,106.4144,107.2193,64954.0
2020-08-27 10:30:00,113.26,113.93,113.18,113.93,30908.0,107.2477,107.8822,107.172,107.8822,30908.0
2020-08-27 11:00:00,113.91,113.93,113.29,113.54,31349.0,107.8632,107.8822,107.2761,107.5129,31349.0
2020-08-27 11:30:00,113.53,114.05,113.34,113.99,37065.0,107.5034,107.9958,107.3235,107.939,37065.0
2020-08-27 12:00:00,113.98,114.01,113.51,113.54,29698.0,107.9295,107.9579,107.4845,107.5129,29698.0
2020-08-27 12:30:00,113.54,113.64,113.35,113.54,25531.0,107.5129,107.6076,107.3329,107.5129,25531.0
2020-08-27 13:00:00,113.55,114.61,113.45,114.45,45954.0,107.5223,108.5261,107.4276,108.3746,45954.0
2020-08-27 13:30:00,114.44,114.79,114.16,114.71,23875.0,108.3651,108.6965,108.0999,108.6208,23875.0
2020-08-27 14:00:00,114.72,115.56,114.68,115.23,70895.0,108.6302,109.4256,108.5923,109.1131,70895.0
2020-08-27 14:30:00,115.28,115.38,114.65,114.7,30455.0,109.1605,109.2552,108.5639,108.6113,30455.0
2020-08-27 15:00:00,114.71,115.39,114.7,115.36,42195.0,108.6208,109.2647,108.6113,109.2362,42195.0
2020-08-27 15:30:00,115.32,115.45,114.69,114.83,164908.0,109.1984,109.3215,108.6018,108.7344,164908.0
2020-08-28 09:30:00,114.87,115.84,114.84,115.63,19503.0,108.7723,109.6908,108.7439,109.4919,19503.0
2020-08-28 10:00:00,115.72,115.72,114.66,114.79,13290.0,109.5771,109.5771,108.5734,108.6965,13290.0
2020-08-28 10:30:00,114.67,114.8,113.77,113.98,21626.0,108.5829,108.706,107.7307,107.9295,21626.0
2020-08-28 11:00:00,113.93,114.46,113.76,114.4,12306.0,107.8822,108.384,107.7212,108.3272,12306.0
2020-08-28 11:30:00,114.4,114.4,113.86,114.34,15006.0,108.3272,108.3272,107.8159,108.2704,15006.0
2020-08-28 12:00:00,114.29,114.57,114.25,114.52,7939.0,108.223,108.4882,108.1852,108.4408,7939.0
2020-08-28 12:30:00,114.53,115.05,114.42,115.02,11760.0,108.4503,108.9427,108.3461,108.9143,11760.0
2020-08-28 13:00:00,115.03,115.06,114.81,114.87,9369.0,108.9238,108.9522,108.7154,108.7723,9369.0
2020-08-28 13:30:00,114.88,115.27,114.84,115.13,18483.0,108.7817,109.151,108.7439,109.0185,18483.0
2020-08-28 14:00:00,115.13,115.17,114.83,115.08,14124.0,109.0185,109.0563,108.7344,108.9711,14124.0
2020-08-28 14:30:00,115.04,115.04,114.87,115.02,12868.0,108.9332,108.9332,108.7723,108.9143,12868.0
2020-08-28 15:00:00,115.01,115.2,114.88,115.17,50709.0,108.9048,109.0847,108.7817,109.0563,50709.0
2020-08-28 15:30:00,115.17,115.5,115.17,115.31,95174.0,109.0563,109.3688,109.0563,109.1889,95174.0
2020-08-31 09:30:00,115.01,115.01,113.65,114.06,25528.0,108.9048,108.9048,107.617,108.0053,25528.0
2020-08-31 10:00:00,113.91,114.27,113.41,113.46,16008.0,107.8632,108.2041,107.3898,107.4371,16008.0
2020-08-31 10:30:00,113.33,113.72,112.9,112.98,18212.0,107.314,107.6833,106.9068,106.9826,18212.0
2020-08-31 11:00:00,112.95,113.13,112.71,112.92,21942.0,106.9542,107.1246,106.7269,106.9258,21942.0
2020-08-31 11:30:00,112.98,113.49,112.98,113.37,11444.0,106.9826,107.4655,106.9826,107.3519,11444.0
2020-08-31 12:00:00,113.41,113.66,113.24,113.41,7248.0,107.3898,107.6265,107.2288,107.3898,7248.0
2020-08-31 12:30:00,113.44,113.44,113.11,113.37,12239.0,107.4182,107.4182,107.1057,107.3519,12239.0
2020-08-31 13:00:00,113.36,113.6,113.31,113.57,9174.0,107.3424,107.5697,107.2951,107.5413,9174.0
2020-08-31 13:30:00,113.57,113.8,113.55,113.67,12469.0,107.5413,107.7591,107.5223,107.636,12469.0
2020-08-31 14:00:00,113.68,113.81,113.38,113.8,17142.0,107.6454,107.7685,107.3614,107.7591,17142.0
2020-08-31 14:30:00,113.82,113.95,113.63,113.76,24651.0,107.778,107.9011,107.5981,107.7212,24651.0
2020-08-31 15:00:00,113.73,113.88,113.61,113.82,19784.0,107.6928,107.8348,107.5791,107.778,19784.0
2020-08-31 15:30:00,113.81,114.23,113.53,113.53,89691.0,107.7685,108.1662,107.5034,107.5034,89691.0
2020-09-01 09:30:00,112.74,113.11,110.13,112.42,192646.0,106.7553,107.1057,104.2839,106.4523,192646.0
2020-09-01 10:00:00,112.26,113.04,111.96,112.88,126791.0,106.3008,107.0394,106.0167,106.8879,126791.0
2020-09-01 10:30:00,112.88,113.03,112.24,112.3,36900.0,106.8879,107.0299,106.2819,106.3387,36900.0
2020-09-01 11:00:00,112.3,112.65,111.97,112.64,23830.0,106.3387,106.6701,106.0262,106.6606,23830.0
2020-09-01 11:30:00,112.63,113.16,112.61,112.9,22061.0,106.6512,107.153,106.6322,106.9068,22061.0
2020-09-01 12:00:00,112.87,113.25,112.82,113.15,23920.0,106.8784,107.2383,106.8311,107.1436,23920.0
2020-09-01 12:30:00,113.14,113.32,113.01,113.31,20246.0,107.1341,107.3045,107.011,107.2951,20246.0
2020-09-01 13:00:00,113.28,113.38,112.98,113.25,25919.0,107.2667,107.3614,106.9826,107.2383,25919.0
2020-09-01 13:30:00,113.23,113.48,112.75,113.13,37295.0,107.2193,107.456,106.7648,107.1246,37295.0
2020-09-01 14:00:00,113.14,113.14,112.4,112.63,30595.0,107.1341,107.1341,106.4334,106.6512,30595.0
2020-09-01 14:30:00,112.68,112.77,112.51,112.63,38542.0,106.6985,106.7837,106.5375,106.6512,38542.0
2020-09-01 15:00:00,112.65,112.66,112.07,112.08,24322.0,106.6701,106.6796,106.1209,106.1304,24322.0
2020-09-01 15:30:00,112.09,112.62,112.05,112.48,82211.0,106.1398,106.6417,106.102,106.5091,82211.0
2020-09-02 09:30:00,114.29,115.21,112.95,114.91,176904.0,108.223,109.0942,106.9542,108.8101,176904.0
2020-09-02 10:00:00,114.97,115.18,114.25,114.76,60762.0,108.867,109.0658,108.1852,108.6681,60762.0
2020-09-02 10:30:00,114.75,115.38,114.44,114.91,49688.0,108.6586,109.2552,108.3651,108.8101,49688.0
2020-09-02 11:00:00,114.93,115.37,114.79,115.23,26643.0,108.8291,109.2457,108.6965,109.1131,26643.0
2020-09-02 11:30:00,115.32,116.5,115.08,116.44,40913.0,109.1984,110.3157,108.9711,110.2589,40913.0
2020-09-02 12:00:00,116.46,116.6,116.14,116.26,27608.0,110.2779,110.4104,109.9748,110.0885,27608.0
2020-09-02 12:30:00,116.29,116.78,116.2,116.6,46453.0,110.1169,110.5809,110.0317,110.4104,46453.0
2020-09-02 13:00:00,116.55,116.87,116.34,116.87,17337.0,110.3631,110.6661,110.1642,110.6661,17337.0
2020-09-02 13:30:00,116.83,117.19,116.76,116.76,33240.0,110.6282,110.9691,110.5619,110.5619,33240.0
2020-09-02 14:00:00,116.7,116.88,116.44,116.75,20672.0,110.5051,110.6756,110.2589,110.5525,20672.0
2020-09-02 14:30:00,116.72,116.97,116.63,116.66,22111.0,110.5241,110.7608,110.4388,110.4672,22111.0
2020-09-02 15:00:00,116.68,117.27,116.53,117.18,41392.0,110.4862,111.0449,110.3441,110.9596,41392.0
2020-09-02 15:30:00,117.22,117.86,117.1,117.53,131728.0,110.9975,111.6035,110.8839,111.2911,131728.0
2020-09-03 09:30:00,117.01,117.53,116.27,116.64,34465.0,110.7987,111.2911,110.0979,110.4483,34465.0
2020-09-03 10:00:00,116.67,116.67,115.26,115.55,28457.0,110.4767,110.4767,109.1416,109.4162,28457.0
2020-09-03 10:30:00,115.65,115.98,114.8,115.24,34182.0,109.5109,109.8233,108.706,109.1226,34182.0
2020-09-03 11:00:00,115.18,115.18,112.69,113.35,30078.0,109.0658,109.0658,106.708,107.3329,30078.0
2020-09-03 11:30:00,113.23,113.85,112.88,112.91,13774.0,107.2193,107.8064,106.8879,106.9163,13774.0
2020-09-03 12:00:00,113.15,113.57,112.63,112.97,20463.0,107.1436,107.5413,106.6512,106.9731,20463.0
2020-09-03 12:30:00,112.98,113.33,112.64,112.74,24937.0,106.9826,107.314,106.6606,106.7553,24937.0
2020-09-03 13:00:00,112.77,113.02,112.22,112.93,26378.0,106.7837,107.0205,106.2629,106.9352,26378.0
2020-09-03 13:30:00,112.85,113.24,112.07,113.16,54518.0,106.8595,107.2288,106.1209,107.153,54518.0
2020-09-03 14:00:00,113.09,113.3,112.61,113.02,18477.0,107.0867,107.2856,106.6322,107.0205,18477.0
2020-09-03 14:30:00,113.13,113.56,112.35,112.39,25933.0,107.1246,107.5318,106.386,106.4239,25933.0
2020-09-03 15:00:00,112.32,112.58,111.49,111.56,33038.0,106.3576,106.6038,105.5717,105.638,33038.0
2020-09-03 15:30:00,111.58,112.55,111.3,112.16,131089.0,105.6569,106.5754,105.3918,106.2061,131089.0
2020-09-04 09:30:00,113.73,114.36,113.12,113.89,55120.0,107.6928,108.2893,107.1152,107.8443,55120.0
2020-09-04 10:00:00,113.76,114.46,112.51,112.64,40844.0,107.7212,108.384,106.5375,106.6606,40844.0
2020-09-04 10:30:00,112.52,112.89,111.54,112.61,50562.0,106.547,106.8974,105.619,106.6322,50562.0
2020-09-04 11:00:00,112.58,112.97,112.15,112.44,57522.0,106.6038,106.9731,106.1966,106.4713,57522.0
2020-09-04 11:30:00,112.49,113.27,112.49,113.2,41551.0,106.5186,107.2572,106.5186,107.1909,41551.0
2020-09-04 12:00:00,113.19,113.34,112.66,113.22,43401.0,107.1814,107.3235,106.6796,107.2098,43401.0
2020-09-04 12:30:00,113.19,113.9,113.18,113.77,54939.0,107.1814,107.8538,107.172,107.7307,54939.0
2020-09-04 13:00:00,113.76,113.89,113.34,113.51,45726.0,107.7212,107.8443,107.3235,107.4845,45726.0
2020-09-04 13:30:00,113.46,114.12,112.9,114.07,47261.0,107.4371,108.0621,106.9068,108.0147,47261.0
2020-09-04 14:00:00,114.02,114.35,113.77,114.33,46395.0,107.9674,108.2799,107.7307,108.2609,46395.0
2020-09-04 14:30:00,114.32,115.25,114.2,115.24,35366.0,108.2515,109.1321,108.1378,109.1226,35366.0
2020-09-04 15:00:00,115.23,115.33,114.88,115.23,50746.0,109.1131,109.2078,108.7817,109.1131,50746.0
2020-09-04 15:30:00,115.14,115.42,114.08,114.28,306590.0,109.0279,109.2931,108.0242,108.2136,306590.0
2020-09-08 09:30:00,112.39,113.36,112.12,113.28,83834.0,106.4239,107.3424,106.1682,107.2667,83834.0
2020-09-08 10:00:00,113.31,114.01,112.59,113.56,97780.0,107.2951,107.9579,106.6133,107.5318,97780.0
2020-09-08 10:30:00,113.67,113.74,112.65,112.72,42505.0,107.636,107.7022,106.6701,106.7364,42505.0
2020-09-08 11:00:00,112.75,113.2,112.4,113.02,68820.0,106.7648,107.1909,106.4334,107.0205,68820.0
2020-09-08 11:30:00,113.01,113.86,112.74,113.12,104491.0,107.011,107.8159,106.7553,107.1152,104491.0
2020-09-08 12:00:00,113.04,113.53,112.76,113.22,27084.0,107.0394,107.5034,106.7743,107.2098,27084.0
2020-09-08 12:30:00,113.21,113.66,113.15,113.58,19674.0,107.2004,107.6265,107.1436,107.5507,19674.0
2020-09-08 13:00:00,113.63,114.16,113.28,113.86,54684.0,107.5981,108.0999,107.2667,107.8159,54684.0
2020-09-08 13:30:00,113.78,114.07,113.58,113.59,17160.0,107.7401,108.0147,107.5507,107.5602,17160.0
2020-09-08 14:00:00,113.61,113.8,112.73,112.73,26284.0,107.5791,107.7591,106.7459,106.7459,26284.0
2020-09-08 14:30:00,112.72,112.89,111.96,112.58,41733.0,106.7364,106.8974,106.0167,106.6038,41733.0
2020-09-08 15:00:00,112.54,112.59,111.78,112.44,33203.0,106.5659,106.6133,105.8463,106.4713,33203.0
2020-09-08 15:30:00,112.4,112.71,111.59,111.77,109801.0,106.4334,106.7269,105.6664,105.8368,109801.0
2020-09-09 09:30:00,112.67,112.79,109.89,110.55,50158.0,106.689,106.8027,104.0566,104.6816,50158.0
2020-09-09 10:00:00,110.61,110.93,109.52,109.61,38772.0,104.7384,105.0414,103.7063,103.7915,38772.0
2020-09-09 10:30:00,109.65,110.03,109.57,109.77,19965.0,103.8294,104.1892,103.7536,103.943,19965.0
2020-09-09 11:00:00,109.77,110.45,109.77,110.45,17615.0,103.943,104.5869,103.943,104.5869,17615.0
2020-09-09 11:30:00,110.55,110.56,110.15,110.44,14290.0,104.6816,104.6911,104.3028,104.5774,14290.0
2020-09-09 12:00:00,110.41,110.82,110.34,110.72,13682.0,104.549,104.9372,104.4827,104.8426,13682.0
2020-09-09 12:30:00,110.74,110.9,110.68,110.8,13726.0,104.8615,105.013,104.8047,104.9183,13726.0
2020-09-09 13:00:00,110.87,111.37,110.82,111.13,11819.0,104.9846,105.4581,104.9372,105.2308,11819.0
2020-09-09 13:30:00,111.15,111.84,111.09,111.32,18681.0,105.2497,105.9031,105.1929,105.4107,18681.0
2020-09-09 14:00:00,111.35,111.45,111.09,111.18,10764.0,105.4391,105.5338,105.1929,105.2781,10764.0
2020-09-09 14:30:00,111.27,111.66,111.16,111.2,13266.0,105.3634,105.7327,105.2592,105.2971,13266.0
2020-09-09 15:00:00,111.26,111.48,111.09,111.36,21827.0,105.3539,105.5622,105.1929,105.4486,21827.0
2020-09-09 15:30:00,111.34,111.53,110.5,110.5,60067.0,105.4296,105.6096,104.6342,104.6342,60067.0
2020-09-10 09:30:00,110.99,112.05,110.94,111.16,28558.0,105.0982,106.102,105.0509,105.2592,28558.0
2020-09-10 10:00:00,111.13,111.46,110.56,110.71,24759.0,105.2308,105.5433,104.6911,104.8331,24759.0
2020-09-10 10:30:00,110.68,111.11,109.93,110.51,36984.0,104.8047,105.2119,104.0945,104.6437,36984.0
2020-09-10 11:00:00,110.56,111.32,110.37,111.22,36396.0,104.6911,105.4107,104.5111,105.316,36396.0
2020-09-10 11:30:00,111.25,111.35,110.72,110.83,24581.0,105.3444,105.4391,104.8426,104.9467,24581.0
2020-09-10 12:00:00,110.82,111.08,110.58,110.93,36173.0,104.9372,105.1834,104.71,105.0414,36173.0
2020-09-10 12:30:00,110.91,111.3,110.31,111.1,51789.0,105.0225,105.3918,104.4543,105.2024,51789.0
2020-09-10 13:00:00,111.14,111.36,110.91,111.04,22061.0,105.2403,105.4486,105.0225,105.1456,22061.0
2020-09-10 13:30:00,110.98,111.28,110.75,110.81,27373.0,105.0888,105.3728,104.871,104.9278,27373.0
2020-09-10 14:00:00,110.82,111.07,109.94,110.07,52566.0,104.9372,105.174,104.104,104.2271,52566.0
2020-09-10 14:30:00,110.08,110.72,110.02,110.46,63359.0,104.2365,104.8426,104.1797,104.5964,63359.0
2020-09-10 15:00:00,110.47,110.48,109.36,109.77,74127.0,104.6058,104.6153,103.5548,103.943,74127.0
2020-09-10 15:30:00,109.69,110.32,109.65,110.1,168880.0,103.8672,104.4638,103.8294,104.2555,168880.0
2020-09-11 09:30:00,109.25,110.82,109.05,110.35,140033.0,103.4506,104.9372,103.2612,104.4922,140033.0
2020-09-11 10:00:00,110.36,111.55,110.1,110.69,102284.0,104.5017,105.6285,104.2555,104.8141,102284.0
2020-09-11 10:30:00,110.8,111.14,110.51,110.73,23694.0,104.9183,105.2403,104.6437,104.852,23694.0
2020-09-11 11:00:00,110.81,111.45,110.81,111.25,21143.0,104.9278,105.5338,104.9278,105.3444,21143.0
2020-09-11 11:30:00,111.17,111.39,110.94,111.08,27198.0,105.2687,105.477,105.0509,105.1834,27198.0
2020-09-11 12:00:00,111.07,111.51,111.0,111.34,14193.0,105.174,105.5906,105.1077,105.4296,14193.0
2020-09-11 12:30:00,111.32,111.38,110.74,110.81,48443.0,105.4107,105.4675,104.8615,104.9278,48443.0
2020-09-11 13:00:00,110.84,110.85,110.0,110.14,56834.0,104.9562,104.9657,104.1608,104.2933,56834.0
2020-09-11 13:30:00,110.18,110.38,109.81,109.95,47688.0,104.3312,104.5206,103.9809,104.1134,47688.0
2020-09-11 14:00:00,109.99,110.45,109.88,110.37,45102.0,104.1513,104.5869,104.0471,104.5111,45102.0
2020-09-11 14:30:00,110.35,110.92,110.3,110.63,24306.0,104.4922,105.0319,104.4449,104.7573,24306.0
2020-09-11 15:00:00,110.58,111.27,110.35,111.19,45503.0,104.71,105.3634,104.4922,105.2876,45503.0
2020-09-11 15:30:00,111.19,111.44,110.99,111.36,107998.0,105.2876,105.5243,105.0982,105.4486,107998.0
2020-09-14 09:30:00,112.36,114.82,112.1,113.13,32894.0,106.3955,108.7249,106.1493,107.1246,32894.0
2020-09-14 10:00:00,113.34,113.67,113.19,113.52,25365.0,107.3235,107.636,107.1814,107.4939,25365.0
2020-09-14 10:30:00,113.47,113.85,113.47,113.58,14928.0,107.4466,107.8064,107.4466,107.5507,14928.0
2020-09-14 11:00:00,113.54,113.88,113.38,113.81,16498.0,107.5129,107.8348,107.3614,107.7685,16498.0
2020-09-14 11:30:00,113.9,114.06,113.55,113.59,10585.0,107.8538,108.0053,107.5223,107.5602,10585.0
2020-09-14 12:00:00,113.57,114.06,113.57,113.82,7383.0,107.5413,108.0053,107.5413,107.778,7383.0
2020-09-14 12:30:00,113.86,114.13,113.76,113.86,11004.0,107.8159,108.0715,107.7212,107.8159,11004.0
2020-09-14 13:00:00,114.0,114.05,113.29,113.46,19799.0,107.9484,107.9958,107.2761,107.4371,19799.0
2020-09-14 13:30:00,113.4,113.61,113.25,113.52,15433.0,107.3803,107.5791,107.2383,107.4939,15433.0
2020-09-14 14:00:00,113.48,113.55,113.25,113.27,21098.0,107.456,107.5223,107.2383,107.2572,21098.0
2020-09-14 14:30:00,113.26,113.41,112.84,113.03,36195.0,107.2477,107.3898,106.85,107.0299,36195.0
2020-09-14 15:00:00,112.98,113.08,111.86,112.12,37099.0,106.9826,107.0773,105.922,106.1682,37099.0
2020-09-14 15:30:00,112.14,113.37,112.07,113.15,103758.0,106.1872,107.3519,106.1209,107.1436,103758.0
2020-09-15 09:30:00,113.32,114.81,113.32,113.67,26287.0,107.3045,108.7154,107.3045,107.636,26287.0
2020-09-15 10:00:00,113.6,114.18,113.2,114.11,11106.0,107.5697,108.1189,107.1909,108.0526,11106.0
2020-09-15 10:30:00,114.08,114.75,114.08,114.61,19103.0,108.0242,108.6586,108.0242,108.5261,19103.0
2020-09-15 11:00:00,114.58,115.0,114.47,114.79,12636.0,108.4977,108.8954,108.3935,108.6965,12636.0
2020-09-15 11:30:00,114.76,114.91,114.56,114.66,11809.0,108.6681,108.8101,108.4787,108.5734,11809.0
2020-09-15 12:00:00,114.66,115.32,114.66,115.2,34325.0,108.5734,109.1984,108.5734,109.0847,34325.0
2020-09-15 12:30:00,115.14,115.49,115.14,115.42,15160.0,109.0279,109.3593,109.0279,109.2931,15160.0
2020-09-15 13:00:00,115.44,115.51,115.16,115.29,8903.0,109.312,109.3783,109.0469,109.17,8903.0
2020-09-15 13:30:00,115.29,115.29,115.05,115.15,7219.0,109.17,109.17,108.9427,109.0374,7219.0
2020-09-15 14:00:00,115.14,115.23,114.97,115.07,11263.0,109.0279,109.1131,108.867,108.9616,11263.0
2020-09-15 14:30:00,115.11,115.19,114.79,114.81,15212.0,108.9995,109.0753,108.6965,108.7154,15212.0
2020-09-15 15:00:00,114.84,114.9,114.01,114.14,25114.0,108.7439,108.8007,107.9579,108.081,25114.0
2020-09-15 15:30:00,114.14,114.38,113.79,114.27,34143.0,108.081,108.3083,107.7496,108.2041,34143.0
2020-09-16 09:30:00,115.11,116.23,114.39,116.23,23322.0,108.9995,110.0601,108.3177,110.0601,23322.0
2020-09-16 10:00:00,116.23,116.65,115.82,115.89,19465.0,110.0601,110.4578,109.6718,109.7381,19465.0
2020-09-16 10:30:00,115.95,116.25,115.57,115.83,12983.0,109.7949,110.079,109.4351,109.6813,12983.0
2020-09-16 11:00:00,115.8,116.24,115.76,115.9,19984.0,109.6529,110.0695,109.615,109.7476,19984.0
2020-09-16 11:30:00,115.91,116.4,115.62,116.28,32992.0,109.7571,110.221,109.4824,110.1074,32992.0
2020-09-16 12:00:00,116.29,116.44,115.92,116.34,54537.0,110.1169,110.2589,109.7665,110.1642,54537.0
2020-09-16 12:30:00,116.29,116.39,116.08,116.35,23392.0,110.1169,110.2116,109.918,110.1737,23392.0
2020-09-16 13:00:00,116.3,116.32,115.4,115.4,40668.0,110.1263,110.1453,109.2741,109.2741,40668.0
2020-09-16 13:30:00,115.37,115.38,114.98,115.38,11512.0,109.2457,109.2552,108.8764,109.2552,11512.0
2020-09-16 14:00:00,115.33,115.76,115.18,115.5,11913.0,109.2078,109.615,109.0658,109.3688,11913.0
2020-09-16 14:30:00,115.54,115.78,114.99,115.21,20672.0,109.4067,109.634,108.8859,109.0942,20672.0
2020-09-16 15:00:00,115.21,115.38,114.01,114.01,28915.0,109.0942,109.2552,107.9579,107.9579,28915.0
2020-09-16 15:30:00,114.08,114.49,113.64,113.96,64711.0,108.0242,108.4124,107.6076,107.9106,64711.0
2020-09-17 09:30:00,111.88,112.87,111.76,112.85,72756.0,105.941,106.8784,105.8274,106.8595,72756.0
2020-09-17 10:00:00,112.82,113.65,112.76,113.09,23664.0,106.8311,107.617,106.7743,107.0867,23664.0
2020-09-17 10:30:00,113.19,114.31,113.03,114.15,47747.0,107.1814,108.242,107.0299,108.0905,47747.0
2020-09-17 11:00:00,114.11,114.48,113.7,113.85,10607.0,108.0526,108.403,107.6644,107.8064,10607.0
2020-09-17 11:30:00,113.87,114.03,112.98,113.15,12782.0,107.8253,107.9768,106.9826,107.1436,12782.0
2020-09-17 12:00:00,113.05,113.18,112.03,112.03,35152.0,107.0489,107.172,106.083,106.083,35152.0
2020-09-17 12:30:00,112.04,112.65,111.99,112.65,20061.0,106.0925,106.6701,106.0451,106.6701,20061.0
2020-09-17 13:00:00,112.6,113.15,112.6,113.09,26353.0,106.6228,107.1436,106.6228,107.0867,26353.0
2020-09-17 13:30:00,113.05,113.67,113.05,113.47,11431.0,107.0489,107.636,107.0489,107.4466,11431.0
2020-09-17 14:00:00,113.45,114.18,113.41,113.56,23094.0,107.4276,108.1189,107.3898,107.5318,23094.0
2020-09-17 14:30:00,113.41,113.97,113.23,113.7,21131.0,107.3898,107.92,107.2193,107.6644,21131.0
2020-09-17 15:00:00,113.66,113.88,113.27,113.52,51191.0,107.6265,107.8348,107.2572,107.4939,51191.0
2020-09-17 15:30:00,113.57,114.37,113.52,114.24,97357.0,107.5413,108.2988,107.4939,108.1757,97357.0
2020-09-18 09:30:00,115.0,115.09,112.93,114.53,205548.0,108.8954,108.9806,106.9352,108.4503,205548.0
2020-09-18 10:00:00,114.5,115.26,114.45,114.96,16790.0,108.4219,109.1416,108.3746,108.8575,16790.0
2020-09-18 10:30:00,114.84,114.84,113.88,114.06,22133.0,108.7439,108.7439,107.8348,108.0053,22133.0
2020-09-18 11:00:00,114.08,114.32,113.44,113.61,16864.0,108.0242,108.2515,107.4182,107.5791,16864.0
2020-09-18 11:30:00,113.59,113.75,112.92,113.75,37539.0,107.5602,107.7117,106.9258,107.7117,37539.0
2020-09-18 12:00:00,113.75,113.8,113.09,113.09,18289.0,107.7117,107.7591,107.0867,107.0867,18289.0
2020-09-18 12:30:00,113.09,113.13,112.66,112.96,37685.0,107.0867,107.1246,106.6796,106.9636,37685.0
2020-09-18 13:00:00,112.9,113.01,112.49,112.53,21155.0,106.9068,107.011,106.5186,106.5565,21155.0
2020-09-18 13:30:00,112.5,113.01,112.17,113.01,24763.0,106.5281,107.011,106.2156,107.011,24763.0
2020-09-18 14:00:00,113.06,113.57,112.94,113.57,29437.0,107.0583,107.5413,106.9447,107.5413,29437.0
2020-09-18 14:30:00,113.51,113.68,113.34,113.65,15339.0,107.4845,107.6454,107.3235,107.617,15339.0
2020-09-18 15:00:00,113.9,113.9,113.33,113.56,25600.0,107.8538,107.8538,107.314,107.5318,25600.0
2020-09-18 15:30:00,113.56,113.79,112.44,112.75,132426.0,107.5318,107.7496,106.4713,106.7648,132426.0
2020-09-21 09:30:00,110.89,111.47,109.32,109.84,94182.0,105.0035,105.5527,103.5169,104.0093,94182.0
2020-09-21 10:00:00,109.7,109.88,109.01,109.12,61795.0,103.8767,104.0471,103.2233,103.3275,61795.0
2020-09-21 10:30:00,109.09,110.0,108.9,109.59,29164.0,103.2991,104.1608,103.1192,103.7725,29164.0
2020-09-21 11:00:00,109.55,109.73,108.84,108.84,60359.0,103.7347,103.9051,103.0624,103.0624,60359.0
2020-09-21 11:30:00,108.93,109.46,108.68,109.39,13411.0,103.1476,103.6494,102.9108,103.5832,13411.0
2020-09-21 12:00:00,109.34,109.73,109.33,109.72,20112.0,103.5358,103.9051,103.5263,103.8956,20112.0
2020-09-21 12:30:00,109.6,109.67,109.13,109.19,23448.0,103.782,103.8483,103.337,103.3938,23448.0
2020-09-21 13:00:00,109.12,109.35,108.95,109.26,24802.0,103.3275,103.5453,103.1665,103.4601,24802.0
2020-09-21 13:30:00,109.19,109.61,109.05,109.09,26440.0,103.3938,103.7915,103.2612,103.2991,26440.0
2020-09-21 14:00:00,108.94,109.2,108.73,108.97,30455.0,103.157,103.4032,102.9582,103.1855,30455.0
2020-09-21 14:30:00,108.93,109.03,108.49,108.9,22387.0,103.1476,103.2423,102.7309,103.1192,22387.0
2020-09-21 15:00:00,108.91,109.11,108.81,108.83,53671.0,103.1286,103.318,103.0339,103.0529,53671.0
2020-09-21 15:30:00,108.94,109.05,108.6,108.84,109996.0,103.157,103.2612,102.8351,103.0624,109996.0
2020-09-22 09:30:00,108.33,108.75,106.01,106.19,110933.0,102.5794,102.9771,100.3826,100.553,110933.0
2020-09-22 10:00:00,106.2,107.72,105.87,107.72,26393.0,100.5625,102.0018,100.25,102.0018,26393.0
2020-09-22 10:30:00,107.82,107.97,107.58,107.58,31926.0,102.0965,102.2385,101.8692,101.8692,31926.0
2020-09-22 11:00:00,107.58,108.29,107.58,108.1,26247.0,101.8692,102.5416,101.8692,102.3616,26247.0
2020-09-22 11:30:00,108.03,108.51,107.87,108.15,23540.0,102.2954,102.7499,102.1438,102.409,23540.0
2020-09-22 12:00:00,108.1,108.37,108.01,108.06,7636.0,102.3616,102.6173,102.2764,102.3238,7636.0
2020-09-22 12:30:00,108.08,108.17,107.86,107.99,25037.0,102.3427,102.4279,102.1344,102.2575,25037.0
2020-09-22 13:00:00,107.97,108.24,107.87,108.17,20810.0,102.2385,102.4942,102.1438,102.4279,20810.0
2020-09-22 13:30:00,108.15,108.74,108.13,108.53,16948.0,102.409,102.9677,102.39,102.7688,16948.0
2020-09-22 14:00:00,108.61,109.18,108.58,108.96,29798.0,102.8446,103.3843,102.8162,103.176,29798.0
2020-09-22 14:30:00,109.0,109.8,109.0,109.61,38509.0,103.2139,103.9714,103.2139,103.7915,38509.0
2020-09-22 15:00:00,109.58,109.87,109.49,109.84,25938.0,103.7631,104.0377,103.6779,104.0093,25938.0
2020-09-22 15:30:00,109.83,110.31,109.77,110.22,98004.0,103.9998,104.4543,103.943,104.3691,98004.0
2020-09-23 09:30:00,111.01,112.0,108.01,112.0,34220.0,105.1172,106.0546,102.2764,106.0546,34220.0
2020-09-23 10:00:00,111.99,112.13,110.99,111.01,39369.0,106.0451,106.1777,105.0982,105.1172,39369.0
2020-09-23 10:30:00,110.96,111.69,110.91,111.25,14272.0,105.0698,105.7611,105.0225,105.3444,14272.0
2020-09-23 11:00:00,111.38,111.38,110.67,110.84,17800.0,105.4675,105.4675,104.7952,104.9562,17800.0
2020-09-23 11:30:00,110.82,110.89,110.02,110.04,13296.0,104.9372,105.0035,104.1797,104.1987,13296.0
2020-09-23 12:00:00,110.03,110.4,109.9,110.34,30435.0,104.1892,104.5395,104.0661,104.4827,30435.0
2020-09-23 12:30:00,110.24,110.71,110.0,110.63,21178.0,104.388,104.8331,104.1608,104.7573,21178.0
2020-09-23 13:00:00,110.66,110.73,110.32,110.32,16337.0,104.7857,104.852,104.4638,104.4638,16337.0
2020-09-23 13:30:00,110.2,110.21,109.95,110.04,21375.0,104.3502,104.3596,104.1134,104.1987,21375.0
2020-09-23 14:00:00,110.0,110.14,109.64,109.9,46368.0,104.1608,104.2933,103.8199,104.0661,46368.0
2020-09-23 14:30:00,109.89,110.11,109.57,109.58,63079.0,104.0566,104.2649,103.7536,103.7631,63079.0
2020-09-23 15:00:00,109.56,109.75,109.35,109.59,82149.0,103.7441,103.924,103.5453,103.7725,82149.0
2020-09-23 15:30:00,109.61,109.68,108.92,109.24,166161.0,103.7915,103.8578,103.1381,103.4411,166161.0
2020-09-24 09:30:00,108.63,109.4,108.14,108.99,87011.0,102.8635,103.5926,102.3995,103.2044,87011.0
2020-09-24 10:00:00,109.17,109.83,109.14,109.15,27469.0,103.3748,103.9998,103.3464,103.3559,27469.0
2020-09-24 10:30:00,109.17,109.35,108.89,109.34,39095.0,103.3748,103.5453,103.1097,103.5358,39095.0
2020-09-24 11:00:00,109.2,109.42,108.95,109.33,19727.0,103.4032,103.6116,103.1665,103.5263,19727.0
2020-09-24 11:30:00,109.27,109.76,109.25,109.76,13439.0,103.4695,103.9335,103.4506,103.9335,13439.0
2020-09-24 12:00:00,109.74,110.21,109.74,110.14,24752.0,103.9146,104.3596,103.9146,104.2933,24752.0
2020-09-24 12:30:00,110.05,110.5,109.83,110.46,12463.0,104.2081,104.6342,103.9998,104.5964,12463.0
2020-09-24 13:00:00,110.51,111.94,110.48,111.84,35571.0,104.6437,105.9978,104.6153,105.9031,35571.0
2020-09-24 13:30:00,111.84,111.98,111.13,111.2,25875.0,105.9031,106.0357,105.2308,105.2971,25875.0
2020-09-24 14:00:00,111.28,111.29,110.41,110.6,39354.0,105.3728,105.3823,104.549,104.7289,39354.0
2020-09-24 14:30:00,110.57,111.13,110.0,110.0,22496.0,104.7005,105.2308,104.1608,104.1608,22496.0
2020-09-24 15:00:00,110.04,110.51,109.9,110.03,36116.0,104.1987,104.6437,104.0661,104.1892,36116.0
2020-09-24 15:30:00,109.96,110.99,109.95,110.5,154362.0,104.1229,105.0982,104.1134,104.6342,154362.0
2020-09-25 09:30:00,110.25,110.79,109.67,110.43,33757.0,104.3975,104.9088,103.8483,104.568,33757.0
2020-09-25 10:00:00,110.4,110.98,109.95,110.58,30181.0,104.5395,105.0888,104.1134,104.71,30181.0
2020-09-25 10:30:00,110.63,111.18,110.37,110.82,18466.0,104.7573,105.2781,104.5111,104.9372,18466.0
2020-09-25 11:00:00,110.72,111.17,110.36,111.16,14262.0,104.8426,105.2687,104.5017,105.2592,14262.0
2020-09-25 11:30:00,111.17,111.4,110.58,110.58,12598.0,105.2687,105.4865,104.71,104.71,12598.0
2020-09-25 12:00:00,110.64,111.26,110.64,111.06,5663.0,104.7668,105.3539,104.7668,105.1645,5663.0
2020-09-25 12:30:00,111.08,111.08,110.48,110.81,61441.0,105.1834,105.1834,104.6153,104.9278,61441.0
2020-09-25 13:00:00,110.79,111.33,110.58,111.26,56217.0,104.9088,105.4202,104.71,105.3539,56217.0
2020-09-25 13:30:00,111.31,111.77,111.31,111.77,27207.0,105.4012,105.8368,105.4012,105.8368,27207.0
2020-09-25 14:00:00,111.74,112.02,111.64,111.98,11650.0,105.8084,106.0735,105.7137,106.0357,11650.0
2020-09-25 14:30:00,111.92,112.29,111.79,112.25,11178.0,105.9789,106.3292,105.8558,106.2913,11178.0
2020-09-25 15:00:00,112.2,112.86,112.06,112.73,52371.0,106.244,106.869,106.1114,106.7459,52371.0
2020-09-25 15:30:00,112.78,112.85,112.5,112.78,51458.0,106.7932,106.8595,106.5281,106.7932,51458.0
2020-09-28 09:30:00,114.44,114.58,113.12,113.66,32804.0,108.3651,108.4977,107.1152,107.6265,32804.0
2020-09-28 10:00:00,113.68,115.22,113.11,115.02,32025.0,107.6454,109.1037,107.1057,108.9143,32025.0
2020-09-28 10:30:00,114.77,115.84,114.77,115.84,52744.0,108.6776,109.6908,108.6776,109.6908,52744.0
2020-09-28 11:00:00,115.91,116.56,115.86,116.01,34837.0,109.7571,110.3725,109.7097,109.8517,34837.0
2020-09-28 11:30:00,115.99,116.5,115.85,115.95,28111.0,109.8328,110.3157,109.7002,109.7949,28111.0
2020-09-28 12:00:00,115.91,115.92,115.34,115.51,29914.0,109.7571,109.7665,109.2173,109.3783,29914.0
2020-09-28 12:30:00,115.56,116.0,115.41,115.96,23719.0,109.4256,109.8423,109.2836,109.8044,23719.0
2020-09-28 13:00:00,115.88,116.27,115.6,116.03,16260.0,109.7286,110.0979,109.4635,109.8707,16260.0
2020-09-28 13:30:00,116.02,116.37,116.02,116.22,20691.0,109.8612,110.1926,109.8612,110.0506,20691.0
2020-09-28 14:00:00,116.18,116.33,115.92,116.01,15067.0,110.0127,110.1548,109.7665,109.8517,15067.0
2020-09-28 14:30:00,116.11,116.25,116.02,116.18,22735.0,109.9464,110.079,109.8612,110.0127,22735.0
2020-09-28 15:00:00,116.11,116.23,115.86,115.95,30744.0,109.9464,110.0601,109.7097,109.7949,30744.0
2020-09-28 15:30:00,115.95,116.72,115.62,116.54,154322.0,109.7949,110.5241,109.4824,110.3536,154322.0
2020-09-29 09:30:00,116.99,117.99,116.51,117.68,34096.0,110.7797,111.7266,110.3252,111.4331,34096.0
2020-09-29 10:00:00,117.7,118.42,117.44,118.16,23865.0,111.452,112.1338,111.2058,111.8876,23865.0
2020-09-29 10:30:00,118.11,118.12,117.08,117.91,52241.0,111.8403,111.8497,110.8649,111.6509,52241.0
2020-09-29 11:00:00,117.81,117.83,117.38,117.83,27884.0,111.5562,111.5751,111.149,111.5751,27884.0
2020-09-29 11:30:00,117.85,118.09,117.34,117.37,23769.0,111.5941,111.8213,111.1111,111.1395,23769.0
2020-09-29 12:00:00,117.38,117.77,117.1,117.36,40377.0,111.149,111.5183,110.8839,111.1301,40377.0
2020-09-29 12:30:00,117.34,118.06,117.24,117.97,50813.0,111.1111,111.7929,111.0165,111.7077,50813.0
2020-09-29 13:00:00,117.97,118.05,117.5,118.01,34446.0,111.7077,111.7835,111.2626,111.7456,34446.0
2020-09-29 13:30:00,117.97,118.56,117.9,118.34,19375.0,111.7077,112.2664,111.6414,112.0581,19375.0
2020-09-29 14:00:00,118.34,118.44,117.92,118.41,24505.0,112.0581,112.1528,111.6604,112.1243,24505.0
2020-09-29 14:30:00,118.4,118.97,118.14,118.38,41335.0,112.1149,112.6546,111.8687,112.0959,41335.0
2020-09-29 15:00:00,118.38,118.52,118.1,118.25,24234.0,112.0959,112.2285,111.8308,111.9728,24234.0
2020-09-29 15:30:00,118.24,118.46,117.94,118.11,88677.0,111.9634,112.1717,111.6793,111.8403,88677.0
2020-09-30 09:30:00,118.53,119.63,118.1,119.59,28400.0,112.238,113.2796,111.8308,113.2417,28400.0
2020-09-30 10:00:00,119.67,120.67,119.43,120.21,38888.0,113.3175,114.2644,113.0902,113.8288,38888.0
2020-09-30 10:30:00,120.16,120.4,119.29,119.75,17427.0,113.7814,114.0087,112.9576,113.3932,17427.0
2020-09-30 11:00:00,119.7,120.04,119.38,119.56,16372.0,113.3459,113.6678,113.0429,113.2133,16372.0
2020-09-30 11:30:00,119.61,120.11,119.5,119.93,22209.0,113.2606,113.7341,113.1565,113.5637,22209.0
2020-09-30 12:00:00,119.92,121.15,119.89,121.03,38126.0,113.5542,114.7189,113.5258,114.6053,38126.0
2020-09-30 12:30:00,121.04,121.21,120.64,120.78,27905.0,114.6147,114.7757,114.236,114.3685,27905.0
2020-09-30 13:00:00,120.78,121.13,120.46,120.91,21490.0,114.3685,114.7,114.0655,114.4916,21490.0
2020-09-30 13:30:00,120.9,121.52,120.84,121.51,31492.0,114.4822,115.0693,114.4253,115.0598,31492.0
2020-09-30 14:00:00,121.56,121.89,120.82,121.01,61194.0,115.1071,115.4196,114.4064,114.5863,61194.0
2020-09-30 14:30:00,120.98,121.09,119.76,120.46,20914.0,114.5579,114.6621,113.4027,114.0655,20914.0
2020-09-30 15:00:00,120.39,120.71,119.22,119.59,57361.0,113.9992,114.3022,112.8913,113.2417,57361.0
2020-09-30 15:30:00,119.52,120.12,119.08,119.51,130105.0,113.1754,113.7436,112.7588,113.166,130105.0
2020-10-01 09:30:00,120.45,123.64,120.44,121.33,76864.0,114.0561,117.0767,114.0466,114.8893,76864.0
2020-10-01 10:00:00,121.29,121.91,121.07,121.46,26045.0,114.8515,115.4385,114.6431,115.0124,26045.0
2020-10-01 10:30:00,121.38,122.0,121.38,121.97,29871.0,114.9367,115.5238,114.9367,115.4954,29871.0
2020-10-01 11:00:00,121.99,122.28,121.54,122.02,31742.0,115.5143,115.7889,115.0882,115.5427,31742.0
2020-10-01 11:30:00,122.02,122.28,121.76,122.23,21545.0,115.5427,115.7889,115.2965,115.7416,21545.0
2020-10-01 12:00:00,122.2,122.3,121.84,122.3,22857.0,115.7132,115.8078,115.3723,115.8078,22857.0
2020-10-01 12:30:00,122.33,123.19,122.27,123.04,32325.0,115.8363,116.6506,115.7794,116.5086,32325.0
2020-10-01 13:00:00,123.09,123.36,122.93,123.16,27163.0,116.5559,116.8116,116.4044,116.6222,27163.0
2020-10-01 13:30:00,123.16,123.7,123.12,123.33,32402.0,116.6222,117.1335,116.5843,116.7832,32402.0
2020-10-01 14:00:00,123.33,123.85,122.88,123.84,46518.0,116.7832,117.2756,116.3571,117.2661,46518.0
2020-10-01 14:30:00,123.78,124.34,123.78,124.33,36844.0,117.2093,117.7396,117.2093,117.7301,36844.0
2020-10-01 15:00:00,124.3,124.53,123.98,124.48,86812.0,117.7017,117.9195,117.3987,117.8721,86812.0
2020-10-01 15:30:00,124.48,124.52,123.06,123.53,107751.0,117.8721,117.91,116.5275,116.9726,107751.0
2020-10-02 09:30:00,120.64,122.11,120.42,121.36,62793.0,114.236,115.6279,114.0276,114.9177,62793.0
2020-10-02 10:00:00,121.36,122.76,121.31,122.46,52561.0,114.9177,116.2434,114.8704,115.9594,52561.0
2020-10-02 10:30:00,122.44,122.44,121.41,122.02,63752.0,115.9404,115.9404,114.9651,115.5427,63752.0
2020-10-02 11:00:00,122.0,122.36,121.58,122.22,32591.0,115.5238,115.8647,115.1261,115.7321,32591.0
2020-10-02 11:30:00,122.18,122.28,121.18,121.41,27984.0,115.6942,115.7889,114.7473,114.9651,27984.0
2020-10-02 12:00:00,121.32,122.93,120.85,122.65,38675.0,114.8799,116.4044,114.4348,116.1393,38675.0
2020-10-02 12:30:00,122.65,123.56,122.45,123.34,25086.0,116.1393,117.001,115.9499,116.7926,25086.0
2020-10-02 13:00:00,123.24,123.9,123.0,123.81,57049.0,116.6979,117.3229,116.4707,117.2377,57049.0
2020-10-02 13:30:00,123.81,123.81,123.05,123.38,31159.0,117.2377,117.2377,116.518,116.8305,31159.0
2020-10-02 14:00:00,123.4,124.62,123.4,124.47,65416.0,116.8495,118.0047,116.8495,117.8627,65416.0
2020-10-02 14:30:00,124.47,124.56,123.53,124.0,50017.0,117.8627,117.9479,116.9726,117.4176,50017.0
2020-10-02 15:00:00,124.02,124.17,123.65,124.07,32370.0,117.4365,117.5786,117.0862,117.4839,32370.0
2020-10-02 15:30:00,124.04,124.24,123.18,123.49,200121.0,117.4555,117.6449,116.6411,116.9347,200121.0
2020-10-05 09:30:00,124.35,125.5,124.06,125.28,63802.0,117.749,118.838,117.4744,118.6297,63802.0
2020-10-05 10:00:00,125.37,125.73,125.02,125.52,24667.0,118.7149,119.0558,118.3835,118.8569,24667.0
2020-10-05 10:30:00,125.52,125.8,125.46,125.62,15187.0,118.8569,119.1221,118.8001,118.9516,15187.0
2020-10-05 11:00:00,125.62,126.43,125.6,126.26,25501.0,118.9516,119.7186,118.9327,119.5576,25501.0
2020-10-05 11:30:00,126.16,126.3,125.95,126.29,14520.0,119.4629,119.5955,119.2641,119.586,14520.0
2020-10-05 12:00:00,126.25,126.26,125.81,125.85,13748.0,119.5482,119.5576,119.1315,119.1694,13748.0
2020-10-05 12:30:00,125.84,126.01,125.77,125.97,25624.0,119.1599,119.3209,119.0936,119.283,25624.0
2020-10-05 13:00:00,125.96,126.01,125.17,125.29,36331.0,119.2736,119.3209,118.5255,118.6391,36331.0
2020-10-05 13:30:00,125.26,125.33,124.89,125.02,14481.0,118.6107,118.677,118.2604,118.3835,14481.0
2020-10-05 14:00:00,125.03,125.4,124.97,125.17,10603.0,118.3929,118.7433,118.3361,118.5255,10603.0
2020-10-05 14:30:00,125.19,125.55,125.19,125.55,7266.0,118.5444,118.8853,118.5444,118.8853,7266.0
2020-10-05 15:00:00,125.61,125.77,125.38,125.75,11923.0,118.9421,119.0936,118.7243,119.0747,11923.0
2020-10-05 15:30:00,125.71,125.98,125.56,125.88,73935.0,119.0368,119.2925,118.8948,119.1978,73935.0
2020-10-06 09:30:00,126.13,126.73,124.93,125.39,86589.0,119.4345,120.0027,118.2982,118.7338,86589.0
2020-10-06 10:00:00,125.34,126.36,125.0,126.36,38655.0,118.6865,119.6523,118.3645,119.6523,38655.0
2020-10-06 10:30:00,126.26,126.75,125.74,125.74,26379.0,119.5576,120.0216,119.0652,119.0652,26379.0
2020-10-06 11:00:00,125.78,125.97,125.4,125.42,19788.0,119.1031,119.283,118.7433,118.7622,19788.0
2020-10-06 11:30:00,125.42,125.92,125.28,125.37,20552.0,118.7622,119.2357,118.6297,118.7149,20552.0
2020-10-06 12:00:00,125.39,125.89,125.39,125.66,21708.0,118.7338,119.2073,118.7338,118.9895,21708.0
2020-10-06 12:30:00,125.66,126.16,125.49,126.06,25150.0,118.9895,119.4629,118.8285,119.3683,25150.0
2020-10-06 13:00:00,126.06,126.67,126.04,126.59,13288.0,119.3683,119.9459,119.3493,119.8701,13288.0
2020-10-06 13:30:00,126.54,126.54,126.03,126.15,15817.0,119.8228,119.8228,119.3398,119.4535,15817.0
2020-10-06 14:00:00,126.06,126.86,125.95,126.58,12939.0,119.3683,120.1258,119.2641,119.8606,12939.0
2020-10-06 14:30:00,126.67,127.24,124.58,124.73,23135.0,119.9459,120.4856,117.9668,118.1089,23135.0
2020-10-06 15:00:00,124.65,124.82,123.72,124.29,54298.0,118.0331,118.1941,117.1525,117.6922,54298.0
2020-10-06 15:30:00,124.31,124.52,122.52,123.07,227052.0,117.7111,117.91,116.0162,116.537,227052.0
2020-10-07 09:30:00,124.68,124.99,124.3,124.64,18279.0,118.0615,118.3551,117.7017,118.0236,18279.0
2020-10-07 10:00:00,124.53,125.23,124.47,125.06,13911.0,117.9195,118.5823,117.8627,118.4213,13911.0
2020-10-07 10:30:00,125.05,125.16,124.52,124.92,9079.0,118.4119,118.516,117.91,118.2888,9079.0
2020-10-07 11:00:00,124.8,124.95,124.32,124.32,9516.0,118.1751,118.3172,117.7206,117.7206,9516.0
2020-10-07 11:30:00,124.45,125.08,124.45,124.92,11286.0,117.8437,118.4403,117.8437,118.2888,11286.0
2020-10-07 12:00:00,124.92,125.13,124.57,124.61,14219.0,118.2888,118.4876,117.9573,117.9952,14219.0
2020-10-07 12:30:00,124.66,124.97,124.65,124.73,5831.0,118.0426,118.3361,118.0331,118.1089,5831.0
2020-10-07 13:00:00,124.83,125.11,124.77,125.05,9155.0,118.2035,118.4687,118.1467,118.4119,9155.0
2020-10-07 13:30:00,125.06,125.39,125.01,125.09,17773.0,118.4213,118.7338,118.374,118.4497,17773.0
2020-10-07 14:00:00,125.1,125.18,124.7,125.12,17384.0,118.4592,118.535,118.0804,118.4782,17384.0
2020-10-07 14:30:00,125.08,125.64,125.08,125.58,6000.0,118.4403,118.9705,118.4403,118.9137,6000.0
2020-10-07 15:00:00,125.5,125.9,125.46,125.83,8937.0,118.838,119.2167,118.8001,119.1505,8937.0
2020-10-07 15:30:00,125.82,126.24,125.64,125.84,75098.0,119.141,119.5387,118.9705,119.1599,75098.0
2020-10-08 09:30:00,126.73,127.16,125.87,126.62,17147.0,120.0027,120.4099,119.1883,119.8985,17147.0
2020-10-08 10:00:00,127.06,127.11,126.56,126.93,9178.0,120.3152,120.3625,119.8417,120.1921,9178.0
2020-10-08 10:30:00,127.12,127.15,126.81,126.96,7483.0,120.372,120.4004,120.0784,120.2205,7483.0
2020-10-08 11:00:00,126.9,126.95,126.25,126.34,11614.0,120.1637,120.211,119.5482,119.6334,11614.0
2020-10-08 11:30:00,126.29,126.55,125.89,125.94,6420.0,119.586,119.8322,119.2073,119.2546,6420.0
2020-10-08 12:00:00,126.04,126.27,125.78,126.11,21967.0,119.3493,119.5671,119.1031,119.4156,21967.0
2020-10-08 12:30:00,126.14,126.15,125.7,125.97,13657.0,119.444,119.4535,119.0274,119.283,13657.0
2020-10-08 13:00:00,126.05,126.17,125.96,125.96,7558.0,119.3588,119.4724,119.2736,119.2736,7558.0
2020-10-08 13:30:00,125.96,126.24,125.76,125.77,16068.0,119.2736,119.5387,119.0842,119.0936,16068.0
2020-10-08 14:00:00,125.73,125.97,125.64,125.91,13464.0,119.0558,119.283,118.9705,119.2262,13464.0
2020-10-08 14:30:00,125.89,126.02,125.7,125.77,10098.0,119.2073,119.3304,119.0274,119.0936,10098.0
2020-10-08 15:00:00,125.8,126.13,125.57,126.08,18745.0,119.1221,119.4345,118.9043,119.3872,18745.0
2020-10-08 15:30:00,126.07,126.23,125.91,126.23,60328.0,119.3777,119.5292,119.2262,119.5292,60328.0
2020-10-09 09:30:00,127.25,127.42,126.71,127.08,17346.0,120.4951,120.6561,119.9837,120.3341,17346.0
2020-10-09 10:00:00,127.0,127.23,126.62,126.86,38599.0,120.2584,120.4761,119.8985,120.1258,38599.0
2020-10-09 10:30:00,126.78,127.19,126.74,126.99,13652.0,120.05,120.4383,120.0122,120.2489,13652.0
2020-10-09 11:00:00,127.06,127.58,127.02,127.26,9318.0,120.3152,120.8076,120.2773,120.5046,9318.0
2020-10-09 11:30:00,127.25,127.71,127.18,127.56,17001.0,120.4951,120.9307,120.4288,120.7886,17001.0
2020-10-09 12:00:00,127.52,127.83,127.32,127.34,24330.0,120.7507,121.0443,120.5614,120.5803,24330.0
2020-10-09 12:30:00,127.32,127.38,126.91,126.91,11319.0,120.5614,120.6182,120.1731,120.1731,11319.0
2020-10-09 13:00:00,126.95,127.09,126.83,127.05,17897.0,120.211,120.3436,120.0974,120.3057,17897.0
2020-10-09 13:30:00,127.05,127.08,126.82,126.98,8711.0,120.3057,120.3341,120.0879,120.2394,8711.0
2020-10-09 14:00:00,126.95,126.95,126.21,126.21,6360.0,120.211,120.211,119.5103,119.5103,6360.0
2020-10-09 14:30:00,126.24,126.53,126.04,126.1,18253.0,119.5387,119.8133,119.3493,119.4061,18253.0
2020-10-09 15:00:00,126.1,126.26,125.93,126.03,24143.0,119.4061,119.5576,119.2452,119.3398,24143.0
2020-10-09 15:30:00,126.0,126.07,125.62,126.07,47340.0,119.3114,119.3777,118.9516,119.3777,47340.0
2020-10-12 09:30:00,127.86,127.91,126.48,126.93,43407.0,121.0727,121.12,119.766,120.1921,43407.0
2020-10-12 10:00:00,126.81,128.28,126.61,128.28,17043.0,120.0784,121.4704,119.8891,121.4704,17043.0
2020-10-12 10:30:00,128.07,128.45,128.0,128.21,20290.0,121.2716,121.6314,121.2053,121.4041,20290.0
2020-10-12 11:00:00,128.27,129.18,128.27,129.18,17546.0,121.4609,122.3226,121.4609,122.3226,17546.0
2020-10-12 11:30:00,129.12,129.38,128.99,129.25,14533.0,122.2658,122.512,122.1427,122.3889,14533.0
2020-10-12 12:00:00,129.23,129.48,129.03,129.48,14478.0,122.37,122.6067,122.1806,122.6067,14478.0
2020-10-12 12:30:00,129.54,130.21,129.52,129.84,35279.0,122.6635,123.298,122.6446,122.9476,35279.0
2020-10-12 13:00:00,129.84,130.49,129.72,130.39,14047.0,122.9476,123.5631,122.834,123.4684,14047.0
2020-10-12 13:30:00,130.36,130.58,130.18,130.35,11082.0,123.44,123.6483,123.2695,123.4305,11082.0
2020-10-12 14:00:00,130.16,130.75,130.16,130.7,14700.0,123.2506,123.8093,123.2506,123.7619,14700.0
2020-10-12 14:30:00,130.72,130.75,130.48,130.62,13484.0,123.7809,123.8093,123.5536,123.6862,13484.0
2020-10-12 15:00:00,130.58,130.81,130.25,130.31,10701.0,123.6483,123.8661,123.3358,123.3926,10701.0
2020-10-12 15:30:00,130.32,130.33,129.72,130.09,64449.0,123.4021,123.4116,122.834,123.1843,64449.0
2020-10-13 09:30:00,130.53,131.11,129.68,130.69,30277.0,123.601,124.1502,122.7961,123.7525,30277.0
2020-10-13 10:00:00,130.67,130.93,130.25,130.32,45611.0,123.7335,123.9797,123.3358,123.4021,45611.0
2020-10-13 10:30:00,130.29,130.79,129.99,130.75,49370.0,123.3737,123.8472,123.0896,123.8093,49370.0
2020-10-13 11:00:00,130.69,130.95,130.4,130.73,21044.0,123.7525,123.9987,123.4779,123.7903,21044.0
2020-10-13 11:30:00,130.76,131.18,130.71,130.86,13267.0,123.8188,124.2165,123.7714,123.9134,13267.0
2020-10-13 12:00:00,131.02,131.08,130.39,130.79,12832.0,124.065,124.1218,123.4684,123.8472,12832.0
2020-10-13 12:30:00,130.75,130.87,130.63,130.71,7759.0,123.8093,123.9229,123.6957,123.7714,7759.0
2020-10-13 13:00:00,130.71,131.22,130.47,130.89,12438.0,123.7714,124.2543,123.5442,123.9419,12438.0
2020-10-13 13:30:00,130.85,131.17,130.46,130.46,20570.0,123.904,124.207,123.5347,123.5347,20570.0
2020-10-13 14:00:00,130.51,130.69,130.25,130.25,16625.0,123.582,123.7525,123.3358,123.3358,16625.0
2020-10-13 14:30:00,130.14,130.58,129.99,130.55,20372.0,123.2317,123.6483,123.0896,123.6199,20372.0
2020-10-13 15:00:00,130.49,130.94,130.37,130.82,14372.0,123.5631,123.9892,123.4495,123.8756,14372.0
2020-10-13 15:30:00,130.81,131.03,129.73,129.92,99266.0,123.8661,124.0744,122.8434,123.0233,99266.0
2020-10-14 09:30:00,130.38,130.97,129.92,130.69,36568.0,123.4589,124.0176,123.0233,123.7525,36568.0
2020-10-14 10:00:00,130.68,131.04,130.18,130.3,13477.0,123.743,124.0839,123.2695,123.3832,13477.0
2020-10-14 10:30:00,130.29,130.77,130.22,130.48,16664.0,123.3737,123.8282,123.3074,123.5536,16664.0
2020-10-14 11:00:00,130.47,131.0,130.39,130.84,48295.0,123.5442,124.046,123.4684,123.8945,48295.0
2020-10-14 11:30:00,130.75,131.13,130.24,130.48,91709.0,123.8093,124.1691,123.3264,123.5536,91709.0
2020-10-14 12:00:00,130.49,130.56,129.92,130.49,17198.0,123.5631,123.6294,123.0233,123.5631,17198.0
2020-10-14 12:30:00,130.4,130.71,130.25,130.58,13518.0,123.4779,123.7714,123.3358,123.6483,13518.0
2020-10-14 13:00:00,130.56,130.57,130.14,130.17,7523.0,123.6294,123.6388,123.2317,123.2601,7523.0
2020-10-14 13:30:00,130.15,130.5,129.93,130.48,13462.0,123.2411,123.5726,123.0328,123.5536,13462.0
2020-10-14 14:00:00,130.59,130.78,130.12,130.25,6175.0,123.6578,123.8377,123.2127,123.3358,6175.0
2020-10-14 14:30:00,130.26,130.37,129.96,130.14,12500.0,123.3453,123.4495,123.0612,123.2317,12500.0
2020-10-14 15:00:00,130.14,130.66,129.95,129.98,22851.0,123.2317,123.7241,123.0518,123.0802,22851.0
2020-10-14 15:30:00,129.94,130.27,129.39,129.52,79101.0,123.0423,123.3548,122.5215,122.6446,79101.0
2020-10-15 09:30:00,127.58,128.5,127.0,128.45,26036.0,120.8076,121.6787,120.2584,121.6314,26036.0
2020-10-15 10:00:00,128.39,128.62,127.31,128.11,46240.0,121.5746,121.7924,120.5519,121.3094,46240.0
2020-10-15 10:30:00,128.03,128.56,127.52,128.09,58553.0,121.2337,121.7355,120.7507,121.2905,58553.0
2020-10-15 11:00:00,128.26,128.82,127.8,128.38,9780.0,121.4515,121.9817,121.0159,121.5651,9780.0
2020-10-15 11:30:00,128.39,128.85,128.35,128.57,7018.0,121.5746,122.0101,121.5367,121.745,7018.0
2020-10-15 12:00:00,128.59,128.77,128.36,128.43,15484.0,121.7639,121.9344,121.5462,121.6124,15484.0
2020-10-15 12:30:00,128.49,129.02,128.39,129.02,13006.0,121.6693,122.1711,121.5746,122.1711,13006.0
2020-10-15 13:00:00,129.02,129.28,128.84,129.16,9619.0,122.1711,122.4173,122.0007,122.3037,9619.0
2020-10-15 13:30:00,129.01,129.34,128.96,129.34,7711.0,122.1617,122.4741,122.1143,122.4741,7711.0
2020-10-15 14:00:00,129.34,129.99,129.33,129.86,9157.0,122.4741,123.0896,122.4647,122.9665,9157.0
2020-10-15 14:30:00,129.86,129.97,129.38,129.89,13103.0,122.9665,123.0707,122.512,122.9949,13103.0
2020-10-15 15:00:00,129.9,129.99,129.63,129.98,13447.0,123.0044,123.0896,122.7487,123.0802,13447.0
2020-10-15 15:30:00,129.94,130.16,129.57,129.81,46825.0,123.0423,123.2506,122.6919,122.9192,46825.0
2020-10-16 09:30:00,130.75,131.55,129.3,131.35,43599.0,123.8093,124.5668,122.4363,124.3774,43599.0
2020-10-16 10:00:00,131.34,131.55,130.99,131.53,13948.0,124.368,124.5668,124.0365,124.5479,13948.0
2020-10-16 10:30:00,131.55,131.75,131.39,131.58,14730.0,124.5668,124.7562,124.4153,124.5952,14730.0
2020-10-16 11:00:00,131.6,131.66,131.17,131.29,11918.0,124.6142,124.671,124.207,124.3206,11918.0
2020-10-16 11:30:00,131.41,131.72,131.27,131.71,7744.0,124.4343,124.7278,124.3017,124.7183,7744.0
2020-10-16 12:00:00,131.76,131.76,131.14,131.47,4997.0,124.7657,124.7657,124.1786,124.4911,4997.0
2020-10-16 12:30:00,131.42,131.51,130.93,131.08,7519.0,124.4437,124.5289,123.9797,124.1218,7519.0
2020-10-16 13:00:00,131.11,131.27,131.01,131.09,3636.0,124.1502,124.3017,124.0555,124.1312,3636.0
2020-10-16 13:30:00,131.08,131.49,131.02,131.31,8411.0,124.1218,124.51,124.065,124.3396,8411.0
2020-10-16 14:00:00,131.32,131.52,131.09,131.43,5599.0,124.349,124.5384,124.1312,124.4532,5599.0
2020-10-16 14:30:00,131.46,131.74,131.34,131.63,6970.0,124.4816,124.7467,124.368,124.6426,6970.0
2020-10-16 15:00:00,131.62,131.68,131.13,131.13,7874.0,124.6331,124.6899,124.1691,124.1691,7874.0
2020-10-16 15:30:00,131.13,131.17,130.48,130.62,48254.0,124.1691,124.207,123.5536,123.6862,48254.0
2020-10-19 09:30:00,130.21,132.11,130.21,131.96,17048.0,123.298,125.0971,123.298,124.9551,17048.0
2020-10-19 10:00:00,131.91,132.25,131.56,131.95,12740.0,124.9077,125.2297,124.5763,124.9456,12740.0
2020-10-19 10:30:00,131.81,131.98,131.45,131.71,9945.0,124.813,124.974,124.4721,124.7183,9945.0
2020-10-19 11:00:00,131.65,131.7,130.74,131.0,8407.0,124.6615,124.7089,123.7998,124.046,8407.0
2020-10-19 11:30:00,130.93,131.55,130.93,131.09,6034.0,123.9797,124.5668,123.9797,124.1312,6034.0
2020-10-19 12:00:00,131.03,131.44,130.95,131.11,9282.0,124.0744,124.4627,123.9987,124.1502,9282.0
2020-10-19 12:30:00,131.11,131.24,131.01,131.1,8447.0,124.1502,124.2733,124.0555,124.1407,8447.0
2020-10-19 13:00:00,131.19,131.3,130.92,131.04,7962.0,124.2259,124.3301,123.9703,124.0839,7962.0
2020-10-19 13:30:00,131.0,131.0,130.6,130.9,4747.0,124.046,124.046,123.6673,123.9513,4747.0
2020-10-19 14:00:00,130.78,130.78,130.44,130.57,12382.0,123.8377,123.8377,123.5157,123.6388,12382.0
2020-10-19 14:30:00,130.54,130.54,129.19,129.19,11634.0,123.6104,123.6104,122.3321,122.3321,11634.0
2020-10-19 15:00:00,129.28,129.36,128.89,129.17,17332.0,122.4173,122.4931,122.048,122.3132,17332.0
2020-10-19 15:30:00,129.21,129.38,128.12,128.9,54978.0,122.351,122.512,121.3189,122.0575,54978.0
2020-10-20 09:30:00,130.55,130.72,128.96,130.27,25565.0,123.6199,123.7809,122.1143,123.3548,25565.0
2020-10-20 10:00:00,130.24,130.56,129.86,130.43,14628.0,123.3264,123.6294,122.9665,123.5063,14628.0
2020-10-20 10:30:00,130.43,130.83,129.78,129.78,19680.0,123.5063,123.885,122.8908,122.8908,19680.0
2020-10-20 11:00:00,129.57,130.63,129.44,130.49,15260.0,122.6919,123.6957,122.5688,123.5631,15260.0
2020-10-20 11:30:00,130.43,130.64,130.23,130.64,6936.0,123.5063,123.7051,123.3169,123.7051,6936.0
2020-10-20 12:00:00,130.63,130.77,130.32,130.33,7339.0,123.6957,123.8282,123.4021,123.4116,7339.0
2020-10-20 12:30:00,130.32,131.07,130.31,130.98,7739.0,123.4021,124.1123,123.3926,124.0271,7739.0
2020-10-20 13:00:00,131.18,131.35,130.81,131.22,11123.0,124.2165,124.3774,123.8661,124.2543,11123.0
2020-10-20 13:30:00,131.3,131.39,130.6,130.65,7735.0,124.3301,124.4153,123.6673,123.7146,7735.0
2020-10-20 14:00:00,130.71,130.84,130.14,130.14,3650.0,123.7714,123.8945,123.2317,123.2317,3650.0
2020-10-20 14:30:00,130.15,130.38,129.78,129.78,6559.0,123.2411,123.4589,122.8908,122.8908,6559.0
2020-10-20 15:00:00,129.8,130.02,128.91,129.94,22552.0,122.9097,123.118,122.067,123.0423,22552.0
2020-10-20 15:30:00,130.05,130.15,129.3,129.32,74120.0,123.1464,123.2411,122.4363,122.4552,74120.0
2020-10-21 09:30:00,129.46,130.3,129.31,130.29,16443.0,122.5878,123.3832,122.4457,123.3737,16443.0
2020-10-21 10:00:00,130.1,130.3,129.76,130.3,13430.0,123.1938,123.3832,122.8718,123.3832,13430.0
2020-10-21 10:30:00,130.06,130.06,129.14,129.18,7790.0,123.1559,123.1559,122.2848,122.3226,7790.0
2020-10-21 11:00:00,129.19,129.19,128.6,128.84,7122.0,122.3321,122.3321,121.7734,122.0007,7122.0
2020-10-21 11:30:00,128.84,129.31,128.46,128.58,9097.0,122.0007,122.4457,121.6409,121.7545,9097.0
2020-10-21 12:00:00,128.55,129.2,128.33,128.69,6891.0,121.7261,122.3416,121.5178,121.8586,6891.0
2020-10-21 12:30:00,128.62,128.62,128.11,128.24,8246.0,121.7924,121.7924,121.3094,121.4325,8246.0
2020-10-21 13:00:00,128.18,128.5,128.09,128.5,6345.0,121.3757,121.6787,121.2905,121.6787,6345.0
2020-10-21 13:30:00,128.57,128.87,128.22,128.22,8274.0,121.745,122.0291,121.4136,121.4136,8274.0
2020-10-21 14:00:00,128.33,129.27,128.33,129.1,12616.0,121.5178,122.4079,121.5178,122.2469,12616.0
2020-10-21 14:30:00,129.1,129.27,128.99,129.04,6741.0,122.2469,122.4079,122.1427,122.1901,6741.0
2020-10-21 15:00:00,129.14,129.4,128.8,129.22,13012.0,122.2848,122.531,121.9628,122.3605,13012.0
2020-10-21 15:30:00,129.27,129.27,128.62,128.84,47057.0,122.4079,122.4079,121.7924,122.0007,47057.0
2020-10-22 09:30:00,128.52,129.58,128.02,128.94,15672.0,121.6977,122.7014,121.2242,122.0954,15672.0
2020-10-22 10:00:00,128.88,129.0,127.82,127.96,12703.0,122.0386,122.1522,121.0348,121.1674,12703.0
2020-10-22 10:30:00,128.06,128.34,127.32,127.91,10913.0,121.2621,121.5272,120.5614,121.12,10913.0
2020-10-22 11:00:00,128.03,128.86,128.03,128.85,6071.0,121.2337,122.0196,121.2337,122.0101,6071.0
2020-10-22 11:30:00,128.81,128.89,128.12,128.23,6260.0,121.9723,122.048,121.3189,121.4231,6260.0
2020-10-22 12:00:00,128.06,128.4,127.99,128.31,4263.0,121.2621,121.584,121.1958,121.4988,4263.0
2020-10-22 12:30:00,128.36,128.57,128.02,128.46,6814.0,121.5462,121.745,121.2242,121.6409,6814.0
2020-10-22 13:00:00,128.55,129.08,128.39,128.81,4954.0,121.7261,122.2279,121.5746,121.9723,4954.0
2020-10-22 13:30:00,128.83,129.27,128.65,129.17,23844.0,121.9912,122.4079,121.8208,122.3132,23844.0
2020-10-22 14:00:00,129.34,129.65,129.12,129.51,5891.0,122.4741,122.7677,122.2658,122.6351,5891.0
2020-10-22 14:30:00,129.34,129.53,129.17,129.17,5785.0,122.4741,122.6541,122.3132,122.3132,5785.0
2020-10-22 15:00:00,129.28,129.58,129.1,129.57,14241.0,122.4173,122.7014,122.2469,122.6919,14241.0
2020-10-22 15:30:00,129.58,129.83,129.23,129.46,47636.0,122.7014,122.9381,122.37,122.5878,47636.0
2020-10-23 09:30:00,130.3,130.54,129.22,129.22,12511.0,123.3832,123.6104,122.3605,122.3605,12511.0
2020-10-23 10:00:00,129.23,129.4,128.84,129.3,17341.0,122.37,122.531,122.0007,122.4363,17341.0
2020-10-23 10:30:00,129.28,129.64,128.83,129.03,5866.0,122.4173,122.7582,121.9912,122.1806,5866.0
2020-10-23 11:00:00,129.04,129.31,128.84,129.1,6257.0,122.1901,122.4457,122.0007,122.2469,6257.0
2020-10-23 11:30:00,129.03,129.18,128.67,128.92,5203.0,122.1806,122.3226,121.8397,122.0764,5203.0
2020-10-23 12:00:00,128.85,129.15,128.73,128.86,7473.0,122.0101,122.2942,121.8965,122.0196,7473.0
2020-10-23 12:30:00,128.9,129.41,128.88,129.13,6854.0,122.0575,122.5404,122.0386,122.2753,6854.0
2020-10-23 13:00:00,129.36,129.68,129.2,129.62,3255.0,122.4931,122.7961,122.3416,122.7393,3255.0
2020-10-23 13:30:00,129.49,129.74,129.49,129.66,7242.0,122.6162,122.8529,122.6162,122.7771,7242.0
2020-10-23 14:00:00,129.64,129.9,129.51,129.89,7345.0,122.7582,123.0044,122.6351,122.9949,7345.0
2020-10-23 14:30:00,129.82,129.87,129.44,129.69,6030.0,122.9287,122.976,122.5688,122.8056,6030.0
2020-10-23 15:00:00,129.62,130.04,129.62,129.91,5749.0,122.7393,123.137,122.7393,123.0139,5749.0
2020-10-23 15:30:00,129.88,130.13,129.76,130.05,25602.0,122.9855,123.2222,122.8718,123.1464,25602.0
2020-10-26 09:30:00,128.27,129.61,127.73,127.87,11068.0,121.4609,122.7298,120.9496,121.0822,11068.0
2020-10-26 10:00:00,127.87,127.87,126.97,127.09,8337.0,121.0822,121.0822,120.2299,120.3436,8337.0
2020-10-26 10:30:00,127.02,127.32,126.21,126.33,24476.0,120.2773,120.5614,119.5103,119.6239,24476.0
2020-10-26 11:00:00,126.33,126.33,125.47,125.87,14059.0,119.6239,119.6239,118.8096,119.1883,14059.0
2020-10-26 11:30:00,125.91,126.16,125.65,125.65,12075.0,119.2262,119.4629,118.98,118.98,12075.0
2020-10-26 12:00:00,125.36,125.39,124.64,124.83,23886.0,118.7054,118.7338,118.0236,118.2035,23886.0
2020-10-26 12:30:00,124.69,124.99,124.22,124.99,11645.0,118.071,118.3551,117.6259,118.3551,11645.0
2020-10-26 13:00:00,124.95,125.22,124.46,124.6,15265.0,118.3172,118.5728,117.8532,117.9858,15265.0
2020-10-26 13:30:00,124.39,125.27,124.3,125.27,13926.0,117.7869,118.6202,117.7017,118.6202,13926.0
2020-10-26 14:00:00,125.23,125.58,125.14,125.58,8125.0,118.5823,118.9137,118.4971,118.9137,8125.0
2020-10-26 14:30:00,125.66,125.67,125.16,125.36,6880.0,118.9895,118.999,118.516,118.7054,6880.0
2020-10-26 15:00:00,125.39,125.56,124.94,125.15,12461.0,118.7338,118.8948,118.3077,118.5066,12461.0
2020-10-26 15:30:00,125.19,125.77,124.73,125.77,43617.0,118.5444,119.0936,118.1089,119.0936,43617.0
2020-10-27 09:30:00,125.35,126.12,125.06,125.7,13209.0,118.6959,119.4251,118.4213,119.0274,13209.0
2020-10-27 10:00:00,125.59,126.2,125.4,125.6,17328.0,118.9232,119.5008,118.7433,118.9327,17328.0
2020-10-27 10:30:00,125.59,125.86,125.35,125.37,27503.0,118.9232,119.1789,118.6959,118.7149,27503.0
2020-10-27 11:00:00,125.3,125.44,124.68,124.68,6981.0,118.6486,118.7812,118.0615,118.0615,6981.0
2020-10-27 11:30:00,124.72,125.12,124.52,125.02,10196.0,118.0994,118.4782,117.91,118.3835,10196.0
2020-10-27 12:00:00,125.13,125.31,125.04,125.04,6747.0,118.4876,118.6581,118.4024,118.4024,6747.0
2020-10-27 12:30:00,124.96,124.97,124.2,124.32,8102.0,118.3266,118.3361,117.607,117.7206,8102.0
2020-10-27 13:00:00,124.33,124.69,124.17,124.69,18789.0,117.7301,118.071,117.5786,118.071,18789.0
2020-10-27 13:30:00,124.62,124.7,124.22,124.25,17262.0,118.0047,118.0804,117.6259,117.6543,17262.0
2020-10-27 14:00:00,124.27,124.36,123.87,124.2,14739.0,117.6733,117.7585,117.2945,117.607,14739.0
2020-10-27 14:30:00,124.14,124.19,123.67,123.7,17655.0,117.5502,117.5975,117.1051,117.1335,17655.0
2020-10-27 15:00:00,123.7,123.86,123.37,123.72,29943.0,117.1335,117.285,116.821,117.1525,29943.0
2020-10-27 15:30:00,123.74,123.81,123.12,123.29,77163.0,117.1714,117.2377,116.5843,116.7453,77163.0
2020-10-28 09:30:00,120.33,120.75,118.78,120.51,46085.0,113.9424,114.3401,112.4747,114.1129,46085.0
2020-10-28 10:00:00,120.07,120.43,119.66,119.92,41864.0,113.6962,114.0371,113.308,113.5542,41864.0
2020-10-28 10:30:00,119.89,120.02,118.31,118.92,63229.0,113.5258,113.6489,112.0297,112.6073,63229.0
2020-10-28 11:00:00,118.95,119.04,118.45,118.73,11922.0,112.6357,112.7209,112.1622,112.4274,11922.0
2020-10-28 11:30:00,118.69,119.51,118.56,119.39,9356.0,112.3895,113.166,112.2664,113.0523,9356.0
2020-10-28 12:00:00,119.38,119.88,119.24,119.25,7140.0,113.0429,113.5163,112.9103,112.9198,7140.0
2020-10-28 12:30:00,119.23,119.35,118.85,119.1,10543.0,112.9008,113.0144,112.541,112.7777,10543.0
2020-10-28 13:00:00,118.95,119.3,118.95,119.27,30625.0,112.6357,112.9671,112.6357,112.9387,30625.0
2020-10-28 13:30:00,119.21,119.54,119.07,119.29,9283.0,112.8819,113.1944,112.7493,112.9576,9283.0
2020-10-28 14:00:00,119.2,119.96,118.94,119.88,25355.0,112.8724,113.5921,112.6262,113.5163,25355.0
2020-10-28 14:30:00,119.89,119.95,118.94,119.57,19828.0,113.5258,113.5826,112.6262,113.2228,19828.0
2020-10-28 15:00:00,119.45,119.58,118.98,119.37,24407.0,113.1091,113.2322,112.6641,113.0334,24407.0
2020-10-28 15:30:00,119.48,119.68,118.44,118.63,90989.0,113.1375,113.3269,112.1528,112.3327,90989.0
2020-10-29 09:30:00,117.19,120.17,117.02,120.0,63080.0,110.9691,113.7909,110.8081,113.6299,63080.0
2020-10-29 10:00:00,119.97,120.65,119.84,120.46,11351.0,113.6015,114.2454,113.4784,114.0655,11351.0
2020-10-29 10:30:00,120.71,120.71,119.68,119.71,55965.0,114.3022,114.3022,113.3269,113.3553,55965.0
2020-10-29 11:00:00,119.81,119.93,119.25,119.73,15895.0,113.45,113.5637,112.9198,113.3743,15895.0
2020-10-29 11:30:00,119.58,119.94,119.45,119.73,34615.0,113.2322,113.5731,113.1091,113.3743,34615.0
2020-10-29 12:00:00,119.88,119.98,119.72,119.91,15218.0,113.5163,113.611,113.3648,113.5447,15218.0
2020-10-29 12:30:00,119.85,120.17,119.58,119.78,26248.0,113.4879,113.7909,113.2322,113.4216,26248.0
2020-10-29 13:00:00,119.79,120.1,119.6,120.09,15743.0,113.4311,113.7246,113.2512,113.7152,15743.0
2020-10-29 13:30:00,120.06,120.44,119.9,120.27,16039.0,113.6868,114.0466,113.5352,113.8856,16039.0
2020-10-29 14:00:00,120.36,121.51,120.35,121.34,83064.0,113.9708,115.0598,113.9614,114.8988,83064.0
2020-10-29 14:30:00,121.26,121.57,121.09,121.25,10907.0,114.8231,115.1166,114.6621,114.8136,10907.0
2020-10-29 15:00:00,121.29,121.5,120.96,121.23,17936.0,114.8515,115.0503,114.539,114.7946,17936.0
2020-10-29 15:30:00,121.25,122.09,120.94,120.95,77959.0,114.8136,115.609,114.52,114.5295,77959.0
2020-10-30 09:30:00,119.94,121.75,118.6,121.42,66164.0,113.5731,115.287,112.3043,114.9746,66164.0
2020-10-30 10:00:00,121.3,121.42,120.14,120.14,28221.0,114.8609,114.9746,113.7625,113.7625,28221.0
2020-10-30 10:30:00,120.11,121.16,120.05,120.83,44126.0,113.7341,114.7284,113.6773,114.4159,44126.0
2020-10-30 11:00:00,120.83,121.62,120.74,121.61,22987.0,114.4159,115.1639,114.3307,115.1545,22987.0
2020-10-30 11:30:00,121.5,121.73,121.15,121.33,43217.0,115.0503,115.2681,114.7189,114.8893,43217.0
2020-10-30 12:00:00,121.39,122.45,121.24,122.3,12246.0,114.9462,115.9499,114.8041,115.8078,12246.0
2020-10-30 12:30:00,122.23,122.27,121.47,122.18,19523.0,115.7416,115.7794,115.0219,115.6942,19523.0
2020-10-30 13:00:00,122.2,122.52,121.59,121.88,23410.0,115.7132,116.0162,115.1355,115.4101,23410.0
2020-10-30 13:30:00,121.87,122.11,121.48,122.04,30360.0,115.4007,115.6279,115.0314,115.5616,30360.0
2020-10-30 14:00:00,122.04,122.45,121.99,122.19,54203.0,115.5616,115.9499,115.5143,115.7037,54203.0
2020-10-30 14:30:00,122.19,122.63,121.79,122.46,79760.0,115.7037,116.1203,115.3249,115.9594,79760.0
2020-10-30 15:00:00,122.42,122.58,122.21,122.45,53495.0,115.9215,116.073,115.7226,115.9499,53495.0
2020-10-30 15:30:00,122.45,123.2,122.07,122.97,199740.0,115.9499,116.6601,115.5901,116.4423,199740.0
2020-11-02 09:30:00,125.17,129.46,124.5,127.06,114965.0,118.5255,122.5878,117.8911,120.3152,114965.0
2020-11-02 10:00:00,127.08,127.89,123.21,124.05,57944.0,120.3341,121.1011,116.6695,117.4649,57944.0
2020-11-02 10:30:00,124.46,126.33,124.45,125.68,54648.0,117.8532,119.6239,117.8437,119.0084,54648.0
2020-11-02 11:00:00,125.68,126.06,123.76,124.45,22535.0,119.0084,119.3683,117.1903,117.8437,22535.0
2020-11-02 11:30:00,124.57,124.75,124.03,124.33,19774.0,117.9573,118.1278,117.446,117.7301,19774.0
2020-11-02 12:00:00,124.23,124.65,124.2,124.51,20588.0,117.6354,118.0331,117.607,117.9005,20588.0
2020-11-02 12:30:00,124.56,124.74,123.9,124.42,45299.0,117.9479,118.1183,117.3229,117.8153,45299.0
2020-11-02 13:00:00,124.5,124.6,123.26,124.16,61829.0,117.8911,117.9858,116.7169,117.5691,61829.0
2020-11-02 13:30:00,124.28,125.94,124.28,125.55,42964.0,117.6827,119.2546,117.6827,118.8853,42964.0
2020-11-02 14:00:00,125.79,126.93,125.43,126.73,45976.0,119.1126,120.1921,118.7717,120.0027,45976.0
2020-11-02 14:30:00,126.72,127.23,126.46,126.91,39316.0,119.9932,120.4761,119.747,120.1731,39316.0
2020-11-02 15:00:00,126.8,126.84,126.07,126.53,72120.0,120.069,120.1068,119.3777,119.8133,72120.0
2020-11-02 15:30:00,126.54,126.98,125.92,126.45,171903.0,119.8228,120.2394,119.2357,119.7375,171903.0
2020-11-03 09:30:00,130.05,130.82,127.66,128.75,40981.0,123.1464,123.8756,120.8833,121.9155,40981.0
2020-11-03 10:00:00,128.77,129.93,128.7,129.5,25793.0,121.9344,123.0328,121.8681,122.6256,25793.0
2020-11-03 10:30:00,129.5,129.9,128.95,129.01,24406.0,122.6256,123.0044,122.1048,122.1617,24406.0
2020-11-03 11:00:00,129.17,129.93,129.11,129.29,19914.0,122.3132,123.0328,122.2563,122.4268,19914.0
2020-11-03 11:30:00,129.28,130.23,129.28,129.77,18886.0,122.4173,123.3169,122.4173,122.8813,18886.0
2020-11-03 12:00:00,129.87,130.64,129.53,130.64,30968.0,122.976,123.7051,122.6541,123.7051,30968.0
2020-11-03 12:30:00,130.7,130.86,129.76,130.19,14407.0,123.7619,123.9134,122.8718,123.279,14407.0
2020-11-03 13:00:00,130.11,130.67,130.11,130.6,14084.0,123.2033,123.7335,123.2033,123.6673,14084.0
2020-11-03 13:30:00,130.56,130.86,129.85,129.94,29557.0,123.6294,123.9134,122.9571,123.0423,29557.0
2020-11-03 14:00:00,129.97,131.01,129.95,130.72,26961.0,123.0707,124.0555,123.0518,123.7809,26961.0
2020-11-03 14:30:00,130.76,131.18,130.48,130.76,18232.0,123.8188,124.2165,123.5536,123.8188,18232.0
2020-11-03 15:00:00,130.73,130.92,130.22,130.78,26467.0,123.7903,123.9703,123.3074,123.8377,26467.0
2020-11-03 15:30:00,130.83,131.81,130.62,130.68,66686.0,123.885,124.813,123.6862,123.743,66686.0
2020-11-04 09:30:00,132.01,133.2,130.09,132.97,73009.0,125.0024,126.1292,123.1843,125.9114,73009.0
2020-11-04 10:00:00,132.94,133.83,132.52,133.19,38759.0,125.883,126.7258,125.4853,126.1198,38759.0
2020-11-04 10:30:00,133.43,134.08,133.26,133.34,40096.0,126.347,126.9625,126.186,126.2618,40096.0
2020-11-04 11:00:00,133.32,134.11,133.2,134.08,29458.0,126.2429,126.9909,126.1292,126.9625,29458.0
2020-11-04 11:30:00,134.14,134.57,134.03,134.47,41234.0,127.0193,127.4265,126.9152,127.3318,41234.0
2020-11-04 12:00:00,134.47,135.8,134.3,135.74,47347.0,127.3318,128.5912,127.1708,128.5344,47347.0
2020-11-04 12:30:00,135.77,135.95,135.44,135.46,24063.0,128.5628,128.7333,128.2503,128.2693,24063.0
2020-11-04 13:00:00,135.53,135.56,134.78,135.08,75587.0,128.3355,128.364,127.6254,127.9094,75587.0
2020-11-04 13:30:00,135.06,135.69,134.76,135.09,31054.0,127.8905,128.4871,127.6064,127.9189,31054.0
2020-11-04 14:00:00,135.16,135.46,134.59,134.73,33965.0,127.9852,128.2693,127.4454,127.578,33965.0
2020-11-04 14:30:00,134.62,134.82,134.18,134.66,48378.0,127.4739,127.6632,127.0572,127.5117,48378.0
2020-11-04 15:00:00,134.72,134.79,133.4,133.45,44054.0,127.5685,127.6348,126.3186,126.366,44054.0
2020-11-04 15:30:00,133.47,134.45,133.39,133.8,99443.0,126.3849,127.3129,126.3091,126.6974,99443.0
2020-11-05 09:30:00,135.22,137.69,135.11,137.42,42190.0,128.042,130.3809,127.9378,130.1252,42190.0
2020-11-05 10:00:00,137.58,138.65,137.48,137.77,31139.0,130.2767,131.2899,130.182,130.4566,31139.0
2020-11-05 10:30:00,137.73,138.56,137.25,138.55,50121.0,130.4188,131.2047,129.9642,131.1952,50121.0
2020-11-05 11:00:00,138.5,139.59,138.46,139.37,154663.0,131.1479,132.18,131.11,131.9717,154663.0
2020-11-05 11:30:00,139.41,139.59,139.01,139.33,98838.0,132.0096,132.18,131.6308,131.9338,98838.0
2020-11-05 12:00:00,139.4,139.75,139.01,139.16,70763.0,132.0001,132.3315,131.6308,131.7729,70763.0
2020-11-05 12:30:00,139.15,139.36,138.84,139.26,248817.0,131.7634,131.9622,131.4698,131.8675,248817.0
2020-11-05 13:00:00,139.4,139.57,138.97,139.0,11915.0,132.0001,132.1611,131.5929,131.6213,11915.0
2020-11-05 13:30:00,139.08,139.38,138.98,139.24,37919.0,131.6971,131.9812,131.6024,131.8486,37919.0
2020-11-05 14:00:00,139.16,139.49,138.98,139.22,19337.0,131.7729,132.0853,131.6024,131.8297,19337.0
2020-11-05 14:30:00,139.3,139.31,138.83,139.08,45513.0,131.9054,131.9149,131.4604,131.6971,45513.0
2020-11-05 15:00:00,138.95,139.17,138.0,138.0,45211.0,131.574,131.7823,130.6744,130.6744,45211.0
2020-11-05 15:30:00,138.06,138.62,137.61,138.18,81787.0,130.7312,131.2615,130.3051,130.8449,81787.0
2020-11-06 09:30:00,138.3,139.15,137.11,138.74,51892.0,130.9585,131.7634,129.8317,131.3751,51892.0
2020-11-06 10:00:00,138.56,139.49,138.56,138.6,19104.0,131.2047,132.0853,131.2047,131.2426,19104.0
2020-11-06 10:30:00,138.5,138.87,137.81,138.12,17476.0,131.1479,131.4982,130.4945,130.7881,17476.0
2020-11-06 11:00:00,137.81,138.73,137.66,137.87,32667.0,130.4945,131.3657,130.3525,130.5513,32667.0
2020-11-06 11:30:00,137.97,138.35,137.76,137.97,17216.0,130.646,131.0059,130.4472,130.646,17216.0
2020-11-06 12:00:00,138.13,138.23,137.85,138.23,32034.0,130.7975,130.8922,130.5324,130.8922,32034.0
2020-11-06 12:30:00,138.25,138.8,138.14,138.52,8072.0,130.9112,131.432,130.807,131.1668,8072.0
2020-11-06 13:00:00,138.68,138.93,138.61,138.87,15536.0,131.3183,131.5551,131.252,131.4982,15536.0
2020-11-06 13:30:00,138.85,138.9,138.54,138.85,24122.0,131.4793,131.5267,131.1858,131.4793,24122.0
2020-11-06 14:00:00,138.88,138.91,138.6,138.69,18108.0,131.5077,131.5361,131.2426,131.3278,18108.0
2020-11-06 14:30:00,138.75,138.79,138.08,138.43,23390.0,131.3846,131.4225,130.7502,131.0816,23390.0
2020-11-06 15:00:00,138.37,138.77,138.18,138.69,17534.0,131.0248,131.4036,130.8449,131.3278,17534.0
2020-11-06 15:30:00,138.63,138.95,137.96,138.08,100832.0,131.271,131.574,130.6366,130.7502,100832.0
2020-11-09 09:30:00,141.09,146.95,141.09,145.19,111298.0,133.6004,139.1493,133.6004,137.4828,111298.0
2020-11-09 10:00:00,145.0,146.84,144.75,145.71,75861.0,137.3028,139.0452,137.0661,137.9752,75861.0
2020-11-09 10:30:00,145.71,146.75,145.69,146.44,47000.0,137.9752,138.9599,137.9562,138.6664,47000.0
2020-11-09 11:00:00,146.56,146.58,144.67,146.01,60940.0,138.78,138.799,136.9904,138.2592,60940.0
2020-11-09 11:30:00,146.0,146.32,144.26,144.46,41472.0,138.2498,138.5528,136.6021,136.7915,41472.0
2020-11-09 12:00:00,144.54,144.74,142.93,144.63,27964.0,136.8673,137.0566,135.3427,136.9525,27964.0
2020-11-09 12:30:00,144.72,145.35,144.72,145.17,38488.0,137.0377,137.6343,137.0377,137.4638,38488.0
2020-11-09 13:00:00,145.22,145.58,144.9,145.22,36179.0,137.5112,137.8521,137.2082,137.5112,36179.0
2020-11-09 13:30:00,145.23,145.77,144.94,145.77,38462.0,137.5206,138.032,137.246,138.032,38462.0
2020-11-09 14:00:00,145.66,145.8,144.9,145.56,138788.0,137.9278,138.0604,137.2082,137.8331,138788.0
2020-11-09 14:30:00,145.58,146.68,145.22,145.26,87781.0,137.8521,138.8937,137.5112,137.549,87781.0
2020-11-09 15:00:00,145.26,145.99,145.07,145.11,52507.0,137.549,138.2403,137.3691,137.407,52507.0
2020-11-09 15:30:00,145.19,145.77,143.9,144.06,238313.0,137.4828,138.032,136.2612,136.4127,238313.0
2020-11-10 09:30:00,141.33,144.22,140.75,144.22,78961.0,133.8277,136.5642,133.2784,136.5642,78961.0
2020-11-10 10:00:00,143.96,144.11,140.34,140.62,82413.0,136.3181,136.4601,132.8902,133.1554,82413.0
2020-11-10 10:30:00,140.47,141.36,139.35,141.22,97243.0,133.0133,133.8561,131.9528,133.7235,97243.0
2020-11-10 11:00:00,141.22,142.0,141.02,141.88,37155.0,133.7235,134.4621,133.5341,134.3485,37155.0
2020-11-10 11:30:00,141.73,142.44,141.25,142.32,37631.0,134.2064,134.8787,133.7519,134.7651,37631.0
2020-11-10 12:00:00,142.24,142.66,141.74,141.74,29572.0,134.6894,135.0871,134.2159,134.2159,29572.0
2020-11-10 12:30:00,141.76,141.84,140.85,141.18,27223.0,134.2348,134.3106,133.3731,133.6856,27223.0
2020-11-10 13:00:00,141.22,141.26,139.91,139.94,18269.0,133.7235,133.7614,132.483,132.5114,18269.0
2020-11-10 13:30:00,139.94,140.03,139.26,140.0,99099.0,132.5114,132.5967,131.8675,132.5683,99099.0
2020-11-10 14:00:00,140.0,140.27,138.6,138.98,75597.0,132.5683,132.8239,131.2426,131.6024,75597.0
2020-11-10 14:30:00,138.99,139.46,138.53,138.73,53773.0,131.6119,132.0569,131.1763,131.3657,53773.0
2020-11-10 15:00:00,138.61,138.83,137.82,138.31,47406.0,131.252,131.4604,130.504,130.968,47406.0
2020-11-10 15:30:00,138.24,138.35,136.87,137.52,187965.0,130.9017,131.0059,129.6044,130.2199,187965.0
2020-11-11 09:30:00,138.32,138.9,137.08,137.46,27913.0,130.9774,131.5267,129.8033,130.1631,27913.0
2020-11-11 10:00:00,137.65,137.69,136.87,137.2,8809.0,130.343,130.3809,129.6044,129.9169,8809.0
2020-11-11 10:30:00,137.2,137.63,137.2,137.56,8197.0,129.9169,130.3241,129.9169,130.2578,8197.0
2020-11-11 11:00:00,137.49,137.88,137.33,137.78,17919.0,130.1915,130.5608,130.04,130.4661,17919.0
2020-11-11 11:30:00,137.89,138.29,137.81,138.16,11669.0,130.5703,130.949,130.4945,130.8259,11669.0
2020-11-11 12:00:00,138.09,138.3,137.75,138.21,28076.0,130.7597,130.9585,130.4377,130.8733,28076.0
2020-11-11 12:30:00,138.24,138.85,138.24,138.6,25706.0,130.9017,131.4793,130.9017,131.2426,25706.0
2020-11-11 13:00:00,138.64,139.0,138.46,138.73,22472.0,131.2805,131.6213,131.11,131.3657,22472.0
2020-11-11 13:30:00,138.72,139.27,138.67,138.77,13333.0,131.3562,131.877,131.3089,131.4036,13333.0
2020-11-11 14:00:00,138.92,139.34,138.89,138.92,10974.0,131.5456,131.9433,131.5172,131.5456,10974.0
2020-11-11 14:30:00,138.79,138.89,137.87,138.25,16311.0,131.4225,131.5172,130.5513,130.9112,16311.0
2020-11-11 15:00:00,138.42,138.51,137.83,137.89,17552.0,131.0721,131.1574,130.5135,130.5703,17552.0
2020-11-11 15:30:00,137.88,138.86,137.86,138.64,71259.0,130.5608,131.4888,130.5419,131.2805,71259.0
2020-11-12 09:30:00,138.5,138.85,137.37,138.43,15134.0,131.1479,131.4793,130.0779,131.0816,15134.0
2020-11-12 10:00:00,138.44,138.79,138.0,138.36,7688.0,131.0911,131.4225,130.6744,131.0153,7688.0
2020-11-12 10:30:00,138.45,139.23,138.45,138.64,9153.0,131.1005,131.8391,131.1005,131.2805,9153.0
2020-11-12 11:00:00,138.54,138.89,137.91,137.91,8535.0,131.1858,131.5172,130.5892,130.5892,8535.0
2020-11-12 11:30:00,137.94,137.99,137.33,137.47,8824.0,130.6176,130.665,130.04,130.1726,8824.0
2020-11-12 12:00:00,137.52,137.67,137.15,137.15,5547.0,130.2199,130.3619,129.8696,129.8696,5547.0
2020-11-12 12:30:00,137.16,137.16,136.38,136.38,5387.0,129.879,129.879,129.1404,129.1404,5387.0
2020-11-12 13:00:00,136.39,136.65,135.61,135.87,13235.0,129.1499,129.3961,128.4113,128.6575,13235.0
2020-11-12 13:30:00,136.18,136.57,135.87,136.55,15637.0,128.951,129.3203,128.6575,129.3014,15637.0
2020-11-12 14:00:00,136.61,136.79,136.04,136.46,15049.0,129.3582,129.5287,128.8185,129.2162,15049.0
2020-11-12 14:30:00,136.43,136.53,135.69,135.69,7488.0,129.1878,129.2825,128.4871,128.4871,7488.0
2020-11-12 15:00:00,135.66,135.86,135.31,135.82,22554.0,128.4586,128.648,128.1272,128.6102,22554.0
2020-11-12 15:30:00,135.82,135.94,135.26,135.56,74670.0,128.6102,128.7238,128.0799,128.364,74670.0
2020-11-13 09:30:00,136.99,138.43,136.82,137.5,41896.0,129.718,131.0816,129.5571,130.201,41896.0
2020-11-13 10:00:00,137.42,137.97,137.42,137.71,39211.0,130.1252,130.646,130.1252,130.3998,39211.0
2020-11-13 10:30:00,137.69,137.92,137.47,137.59,24046.0,130.3809,130.5987,130.1726,130.2862,24046.0
2020-11-13 11:00:00,137.61,137.97,137.58,137.83,52585.0,130.3051,130.646,130.2767,130.5135,52585.0
2020-11-13 11:30:00,137.85,138.07,137.63,137.81,57308.0,130.5324,130.7407,130.3241,130.4945,57308.0
2020-11-13 12:00:00,137.85,137.92,137.52,137.52,24085.0,130.5324,130.5987,130.2199,130.2199,24085.0
2020-11-13 12:30:00,137.53,137.59,137.11,137.21,13978.0,130.2294,130.2862,129.8317,129.9264,13978.0
2020-11-13 13:00:00,137.25,137.37,136.94,137.25,122869.0,129.9642,130.0779,129.6707,129.9642,122869.0
2020-11-13 13:30:00,137.23,137.67,137.1,137.42,50367.0,129.9453,130.3619,129.8222,130.1252,50367.0
2020-11-13 14:00:00,137.43,137.52,137.23,137.44,45873.0,130.1347,130.2199,129.9453,130.1442,45873.0
2020-11-13 14:30:00,137.45,137.55,137.03,137.42,66398.0,130.1536,130.2483,129.7559,130.1252,66398.0
2020-11-13 15:00:00,137.41,137.85,137.31,137.59,93392.0,130.1157,130.5324,130.0211,130.2862,93392.0
2020-11-13 15:30:00,137.6,137.86,137.47,137.57,229791.0,130.2957,130.5419,130.1726,130.2673,229791.0
2020-11-16 09:30:00,139.29,140.82,138.95,139.24,69890.0,131.896,133.3447,131.574,131.8486,69890.0
2020-11-16 10:00:00,139.34,139.67,139.02,139.45,29916.0,131.9433,132.2558,131.6403,132.0475,29916.0
2020-11-16 10:30:00,139.5,139.53,139.13,139.14,22650.0,132.0948,132.1232,131.7444,131.7539,22650.0
2020-11-16 11:00:00,139.2,139.94,139.09,139.12,22566.0,131.8107,132.5114,131.7066,131.735,22566.0
2020-11-16 11:30:00,139.09,139.2,138.92,139.08,15388.0,131.7066,131.8107,131.5456,131.6971,15388.0
2020-11-16 12:00:00,139.15,139.36,138.84,138.92,11459.0,131.7634,131.9622,131.4698,131.5456,11459.0
2020-11-16 12:30:00,139.03,139.43,138.87,138.96,13867.0,131.6498,132.0285,131.4982,131.5835,13867.0
2020-11-16 13:00:00,138.94,139.15,138.7,138.7,9758.0,131.5645,131.7634,131.3373,131.3373,9758.0
2020-11-16 13:30:00,138.62,139.15,138.62,139.08,15405.0,131.2615,131.7634,131.2615,131.6971,15405.0
2020-11-16 14:00:00,139.05,139.16,138.93,139.03,12489.0,131.6687,131.7729,131.5551,131.6498,12489.0
2020-11-16 14:30:00,139.08,139.35,139.0,139.15,23940.0,131.6971,131.9528,131.6213,131.7634,23940.0
2020-11-16 15:00:00,139.11,139.18,138.59,138.62,35612.0,131.7255,131.7918,131.2331,131.2615,35612.0
2020-11-16 15:30:00,138.64,139.17,138.57,139.07,73598.0,131.2805,131.7823,131.2142,131.6876,73598.0
2020-11-17 09:30:00,137.61,138.96,136.35,136.58,37545.0,130.3051,131.5835,129.112,129.3298,37545.0
2020-11-17 10:00:00,136.67,137.49,136.33,137.34,76408.0,129.415,130.1915,129.0931,130.0495,76408.0
2020-11-17 10:30:00,137.37,137.59,136.96,137.0,30374.0,130.0779,130.2862,129.6896,129.7275,30374.0
2020-11-17 11:00:00,136.89,137.43,136.85,137.03,28382.0,129.6234,130.1347,129.5855,129.7559,28382.0
2020-11-17 11:30:00,137.15,137.25,136.98,137.24,16763.0,129.8696,129.9642,129.7086,129.9548,16763.0
2020-11-17 12:00:00,137.28,137.31,136.94,137.12,26555.0,129.9927,130.0211,129.6707,129.8411,26555.0
2020-11-17 12:30:00,137.25,137.31,137.05,137.21,20842.0,129.9642,130.0211,129.7749,129.9264,20842.0
2020-11-17 13:00:00,137.21,137.3,137.0,137.09,32796.0,129.9264,130.0116,129.7275,129.8127,32796.0
2020-11-17 13:30:00,137.13,137.13,136.91,137.03,15370.0,129.8506,129.8506,129.6423,129.7559,15370.0
2020-11-17 14:00:00,137.0,137.06,136.83,136.93,31940.0,129.7275,129.7843,129.5665,129.6612,31940.0
2020-11-17 14:30:00,136.96,137.09,136.83,136.96,26578.0,129.6896,129.8127,129.5665,129.6896,26578.0
2020-11-17 15:00:00,136.96,137.1,136.63,136.86,26250.0,129.6896,129.8222,129.3772,129.5949,26250.0
2020-11-17 15:30:00,136.83,137.01,136.43,136.78,50752.0,129.5665,129.737,129.1878,129.5192,50752.0
2020-11-18 09:30:00,137.1,138.11,136.5,136.77,57133.0,129.8222,130.7786,129.2541,129.5097,57133.0
2020-11-18 10:00:00,136.93,137.1,136.63,136.92,120151.0,129.6612,129.8222,129.3772,129.6518,120151.0
2020-11-18 10:30:00,136.89,137.4,136.78,137.09,81979.0,129.6234,130.1063,129.5192,129.8127,81979.0
2020-11-18 11:00:00,137.15,137.69,137.04,137.21,170864.0,129.8696,130.3809,129.7654,129.9264,170864.0
2020-11-18 11:30:00,137.24,137.84,137.08,137.64,119584.0,129.9548,130.5229,129.8033,130.3335,119584.0
2020-11-18 12:00:00,137.71,138.04,137.61,137.9,147305.0,130.3998,130.7123,130.3051,130.5797,147305.0
2020-11-18 12:30:00,137.8,138.03,137.66,137.77,30268.0,130.485,130.7028,130.3525,130.4566,30268.0
2020-11-18 13:00:00,137.78,137.91,137.49,137.49,25914.0,130.4661,130.5892,130.1915,130.1915,25914.0
2020-11-18 13:30:00,137.58,137.71,137.25,137.5,13413.0,130.2767,130.3998,129.9642,130.201,13413.0
2020-11-18 14:00:00,137.56,137.79,137.14,137.39,43614.0,130.2578,130.4756,129.8601,130.0968,43614.0
2020-11-18 14:30:00,137.3,137.6,137.23,137.32,13025.0,130.0116,130.2957,129.9453,130.0305,13025.0
2020-11-18 15:00:00,137.28,137.3,136.9,136.95,42615.0,129.9927,130.0116,129.6328,129.6802,42615.0
2020-11-18 15:30:00,136.92,136.94,135.67,135.83,109095.0,129.6518,129.6707,128.4681,128.6196,109095.0
2020-11-19 09:30:00,134.74,135.08,133.63,134.14,51821.0,127.5875,127.9094,126.5364,127.0193,51821.0
2020-11-19 10:00:00,134.17,134.43,132.91,133.3,27185.0,127.0477,127.2939,125.8546,126.2239,27185.0
2020-11-19 10:30:00,133.31,133.32,131.72,131.72,260926.0,126.2334,126.2429,124.7278,124.7278,260926.0
2020-11-19 11:00:00,131.82,133.28,131.73,132.78,82847.0,124.8225,126.205,124.7373,125.7315,82847.0
2020-11-19 11:30:00,132.81,133.05,132.15,132.52,29147.0,125.7599,125.9872,125.135,125.4853,29147.0
2020-11-19 12:00:00,132.48,132.6,131.48,131.58,34023.0,125.4475,125.5611,124.5005,124.5952,34023.0
2020-11-19 12:30:00,131.61,131.78,131.05,131.28,34916.0,124.6236,124.7846,124.0934,124.3112,34916.0
2020-11-19 13:00:00,131.35,131.97,131.13,131.89,63668.0,124.3774,124.9645,124.1691,124.8888,63668.0
2020-11-19 13:30:00,132.0,132.62,131.92,132.53,27926.0,124.9929,125.58,124.9172,125.4948,27926.0
2020-11-19 14:00:00,132.5,133.07,132.43,132.78,35928.0,125.4664,126.0061,125.4001,125.7315,35928.0
2020-11-19 14:30:00,132.76,133.14,132.64,132.73,51195.0,125.7126,126.0724,125.599,125.6842,51195.0
2020-11-19 15:00:00,132.72,132.86,132.48,132.67,46424.0,125.6747,125.8073,125.4475,125.6274,46424.0
2020-11-19 15:30:00,132.67,132.93,132.55,132.76,140611.0,125.6274,125.8736,125.5137,125.7126,140611.0
2020-11-20 09:30:00,132.45,133.6,132.27,132.27,45695.0,125.419,126.508,125.2486,125.2486,45695.0
2020-11-20 10:00:00,132.42,132.69,132.2,132.55,18627.0,125.3906,125.6463,125.1823,125.5137,18627.0
2020-11-20 10:30:00,132.58,132.74,132.28,132.35,19130.0,125.5421,125.6937,125.2581,125.3244,19130.0
2020-11-20 11:00:00,132.41,132.73,132.1,132.73,16190.0,125.3812,125.6842,125.0876,125.6842,16190.0
2020-11-20 11:30:00,132.78,132.83,132.4,132.44,52728.0,125.7315,125.7789,125.3717,125.4096,52728.0
2020-11-20 12:00:00,132.41,132.54,132.34,132.51,11819.0,125.3812,125.5043,125.3149,125.4759,11819.0
2020-11-20 12:30:00,132.52,132.79,132.39,132.79,39641.0,125.4853,125.741,125.3622,125.741,39641.0
2020-11-20 13:00:00,132.68,132.75,132.45,132.59,42201.0,125.6368,125.7031,125.419,125.5516,42201.0
2020-11-20 13:30:00,132.58,132.58,132.35,132.43,28236.0,125.5421,125.5421,125.3244,125.4001,28236.0
2020-11-20 14:00:00,132.43,132.79,132.42,132.65,28279.0,125.4001,125.741,125.3906,125.6084,28279.0
2020-11-20 14:30:00,132.7,132.83,132.38,132.38,23624.0,125.6558,125.7789,125.3528,125.3528,23624.0
2020-11-20 15:00:00,132.41,132.44,132.13,132.41,20032.0,125.3812,125.4096,125.116,125.3812,20032.0
2020-11-20 15:30:00,132.41,132.8,131.92,132.0,81912.0,125.3812,125.7505,124.9172,124.9929,81912.0
2020-11-23 09:30:00,132.24,132.69,131.35,132.28,34860.0,125.2202,125.6463,124.3774,125.2581,34860.0
2020-11-23 10:00:00,132.18,132.39,131.45,131.6,18739.0,125.1634,125.3622,124.4721,124.6142,18739.0
2020-11-23 10:30:00,131.55,132.17,131.54,131.68,20439.0,124.5668,125.1539,124.5574,124.6899,20439.0
2020-11-23 11:00:00,131.69,131.73,130.9,131.03,16652.0,124.6994,124.7373,123.9513,124.0744,16652.0
2020-11-23 11:30:00,131.03,131.19,130.78,130.96,26706.0,124.0744,124.2259,123.8377,124.0081,26706.0
2020-11-23 12:00:00,130.94,130.94,130.53,130.78,11805.0,123.9892,123.9892,123.601,123.8377,11805.0
2020-11-23 12:30:00,130.74,131.14,130.74,131.13,14550.0,123.7998,124.1786,123.7998,124.1691,14550.0
2020-11-23 13:00:00,131.11,131.42,130.94,131.04,37082.0,124.1502,124.4437,123.9892,124.0839,37082.0
2020-11-23 13:30:00,131.07,131.13,130.93,131.08,140611.0,124.1123,124.1691,123.9797,124.1218,140611.0
2020-11-23 14:00:00,131.08,131.19,130.23,130.5,54173.0,124.1218,124.2259,123.3169,123.5726,54173.0
2020-11-23 14:30:00,130.61,131.35,130.61,131.17,52934.0,123.6767,124.3774,123.6767,124.207,52934.0
2020-11-23 15:00:00,131.15,131.64,130.6,131.27,107123.0,124.1881,124.652,123.6673,124.3017,107123.0
2020-11-23 15:30:00,131.26,131.49,130.93,131.17,90300.0,124.2922,124.51,123.9797,124.207,90300.0
2020-11-24 09:30:00,132.14,132.8,131.66,132.8,61528.0,125.4913,126.1181,125.0355,126.1181,61528.0
2020-11-24 10:00:00,132.74,133.37,132.24,133.14,326820.0,126.0611,126.6594,125.5863,126.441,326820.0
2020-11-24 10:30:00,133.13,134.23,132.94,133.47,51416.0,126.4315,127.4762,126.2511,126.7544,51416.0
2020-11-24 11:00:00,133.56,134.17,133.26,134.17,87137.0,126.8399,127.4192,126.555,127.4192,87137.0
2020-11-24 11:30:00,134.09,134.98,133.93,134.67,73565.0,127.3432,128.1884,127.1912,127.894,73565.0
2020-11-24 12:00:00,134.7,134.71,133.96,134.0,32105.0,127.9225,127.932,127.2197,127.2577,32105.0
2020-11-24 12:30:00,134.04,134.63,134.04,134.59,22577.0,127.2957,127.856,127.2957,127.818,22577.0
2020-11-24 13:00:00,134.71,135.06,134.56,134.89,16460.0,127.932,128.2644,127.7895,128.1029,16460.0
2020-11-24 13:30:00,134.93,135.94,134.93,135.87,48510.0,128.1409,129.1001,128.1409,129.0336,48510.0
2020-11-24 14:00:00,135.83,136.53,135.83,136.36,49078.0,128.9956,129.6604,128.9956,129.499,49078.0
2020-11-24 14:30:00,136.28,136.92,136.17,136.54,109263.0,129.423,130.0308,129.3185,129.6699,109263.0
2020-11-24 15:00:00,136.56,137.19,136.44,136.7,112348.0,129.6889,130.2872,129.575,129.8219,112348.0
2020-11-24 15:30:00,136.74,137.67,136.56,136.81,289531.0,129.8599,130.7431,129.6889,129.9263,289531.0
2020-11-25 09:30:00,136.24,136.34,134.13,134.34,44925.0,129.385,129.48,127.3812,127.5806,44925.0
2020-11-25 10:00:00,134.18,134.79,133.69,133.76,37543.0,127.4287,128.008,126.9633,127.0298,37543.0
2020-11-25 10:30:00,133.77,133.78,131.69,131.82,44440.0,127.0393,127.0488,125.064,125.1874,44440.0
2020-11-25 11:00:00,131.89,132.47,131.33,131.98,44270.0,125.2539,125.8047,124.7221,125.3394,44270.0
2020-11-25 11:30:00,132.03,132.24,131.7,131.84,17273.0,125.3868,125.5863,125.0735,125.2064,17273.0
2020-11-25 12:00:00,131.86,131.89,131.33,131.66,20139.0,125.2254,125.2539,124.7221,125.0355,20139.0
2020-11-25 12:30:00,131.66,131.93,131.36,131.93,35726.0,125.0355,125.2919,124.7506,125.2919,35726.0
2020-11-25 13:00:00,131.83,132.11,131.59,131.89,15766.0,125.1969,125.4628,124.969,125.2539,15766.0
2020-11-25 13:30:00,131.84,132.17,131.69,132.03,19424.0,125.2064,125.5198,125.064,125.3868,19424.0
2020-11-25 14:00:00,132.0,132.0,131.41,131.78,16391.0,125.3584,125.3584,124.798,125.1494,16391.0
2020-11-25 14:30:00,131.71,132.04,131.5,132.03,21098.0,125.0829,125.3963,124.8835,125.3868,21098.0
2020-11-25 15:00:00,132.05,132.34,131.94,132.29,23512.0,125.4058,125.6812,125.3014,125.6338,23512.0
2020-11-25 15:30:00,132.29,132.37,131.82,131.95,101035.0,125.6338,125.7097,125.1874,125.3109,101035.0
2020-11-27 09:30:00,132.11,132.42,131.35,131.8,45300.0,125.4628,125.7572,124.7411,125.1684,45300.0
2020-11-27 10:00:00,132.0,132.11,131.08,131.33,18400.0,125.3584,125.4628,124.4846,124.7221,18400.0
2020-11-27 10:30:00,131.27,132.09,131.2,131.89,17839.0,124.6651,125.4438,124.5986,125.2539,17839.0
2020-11-27 11:00:00,131.94,132.12,131.78,132.0,24649.0,125.3014,125.4723,125.1494,125.3584,24649.0
2020-11-27 11:30:00,132.0,132.05,131.55,132.04,19601.0,125.3584,125.4058,124.931,125.3963,19601.0
2020-11-27 12:00:00,132.08,132.24,131.8,131.94,41941.0,125.4343,125.5863,125.1684,125.3014,41941.0
2020-11-27 12:30:00,131.94,132.2,131.87,132.2,49857.0,125.3014,125.5483,125.2349,125.5483,49857.0
2020-11-30 09:30:00,131.51,131.51,130.29,130.36,28981.0,124.893,124.893,123.7344,123.8009,28981.0
2020-11-30 10:00:00,130.58,130.61,129.32,129.42,25286.0,124.0098,124.0383,122.8132,122.9082,25286.0
2020-11-30 10:30:00,129.41,130.41,129.21,130.41,24075.0,122.8987,123.8484,122.7087,123.8484,24075.0
2020-11-30 11:00:00,130.43,130.48,129.62,129.67,22007.0,123.8674,123.9148,123.0981,123.1456,22007.0
2020-11-30 11:30:00,129.61,129.7,129.36,129.51,13035.0,123.0886,123.1741,122.8512,122.9936,13035.0
2020-11-30 12:00:00,129.51,129.51,129.06,129.27,32900.0,122.9936,122.9936,122.5663,122.7657,32900.0
2020-11-30 12:30:00,129.25,130.17,129.15,129.98,27501.0,122.7467,123.6204,122.6518,123.44,27501.0
2020-11-30 13:00:00,129.96,129.98,129.57,129.73,14465.0,123.421,123.44,123.0506,123.2026,14465.0
2020-11-30 13:30:00,129.67,130.16,129.66,130.01,16992.0,123.1456,123.6109,123.1361,123.4685,16992.0
2020-11-30 14:00:00,129.95,130.18,129.69,129.91,27504.0,123.4115,123.6299,123.1646,123.3735,27504.0
2020-11-30 14:30:00,129.9,130.47,129.84,130.45,28735.0,123.364,123.9053,123.307,123.8863,28735.0
2020-11-30 15:00:00,130.53,130.53,130.09,130.09,32018.0,123.9623,123.9623,123.5445,123.5445,32018.0
2020-11-30 15:30:00,130.1,130.65,130.01,130.49,134202.0,123.554,124.0763,123.4685,123.9243,134202.0
2020-12-01 09:30:00,131.93,132.53,131.03,132.29,48919.0,125.2919,125.8617,124.4372,125.6338,48919.0
2020-12-01 10:00:00,132.32,133.1,132.19,132.59,46363.0,125.6623,126.403,125.5388,125.9187,46363.0
2020-12-01 10:30:00,132.46,132.48,131.34,131.94,62129.0,125.7952,125.8142,124.7316,125.3014,62129.0
2020-12-01 11:00:00,131.96,132.5,131.95,132.39,39269.0,125.3204,125.8332,125.3109,125.7287,39269.0
2020-12-01 11:30:00,132.39,132.66,131.81,131.94,51463.0,125.7287,125.9851,125.1779,125.3014,51463.0
2020-12-01 12:00:00,131.94,132.33,131.9,132.21,27412.0,125.3014,125.6718,125.2634,125.5578,27412.0
2020-12-01 12:30:00,132.21,132.29,131.92,132.13,17433.0,125.5578,125.6338,125.2824,125.4818,17433.0
2020-12-01 13:00:00,132.12,132.49,132.08,132.49,19892.0,125.4723,125.8237,125.4343,125.8237,19892.0
2020-12-01 13:30:00,132.53,132.57,132.3,132.47,23822.0,125.8617,125.8997,125.6433,125.8047,23822.0
2020-12-01 14:00:00,132.47,132.57,132.27,132.39,21635.0,125.8047,125.8997,125.6148,125.7287,21635.0
2020-12-01 14:30:00,132.42,132.58,132.17,132.17,29807.0,125.7572,125.9092,125.5198,125.5198,29807.0
2020-12-01 15:00:00,132.18,132.45,131.81,132.42,37137.0,125.5293,125.7857,125.1779,125.7572,37137.0
2020-12-01 15:30:00,132.37,132.53,132.0,132.03,140780.0,125.7097,125.8617,125.3584,125.3868,140780.0
2020-12-02 09:30:00,131.97,132.28,131.26,131.94,19546.0,125.3299,125.6243,124.6556,125.3014,19546.0
2020-12-02 10:00:00,131.86,131.87,131.14,131.5,18682.0,125.2254,125.2349,124.5416,124.8835,18682.0
2020-12-02 10:30:00,131.48,131.58,130.93,131.5,25253.0,124.8645,124.9595,124.3422,124.8835,25253.0
2020-12-02 11:00:00,131.58,131.88,131.43,131.48,18696.0,124.9595,125.2444,124.817,124.8645,18696.0
2020-12-02 11:30:00,131.55,131.61,130.99,131.26,16452.0,124.931,124.988,124.3992,124.6556,16452.0
2020-12-02 12:00:00,131.25,131.38,131.05,131.36,8282.0,124.6461,124.7696,124.4562,124.7506,8282.0
2020-12-02 12:30:00,131.43,131.43,131.02,131.26,5566.0,124.817,124.817,124.4277,124.6556,5566.0
2020-12-02 13:00:00,131.15,131.17,130.86,130.95,6855.0,124.5511,124.5701,124.2757,124.3612,6855.0
2020-12-02 13:30:00,131.0,131.1,130.86,130.93,11625.0,124.4087,124.5036,124.2757,124.3422,11625.0
2020-12-02 14:00:00,130.95,131.19,130.61,131.18,12985.0,124.3612,124.5891,124.0383,124.5796,12985.0
2020-12-02 14:30:00,131.28,131.39,131.12,131.2,24647.0,124.6746,124.779,124.5226,124.5986,24647.0
2020-12-02 15:00:00,131.21,131.38,130.91,130.93,22481.0,124.6081,124.7696,124.3232,124.3422,22481.0
2020-12-02 15:30:00,131.01,131.3,130.79,131.21,73572.0,124.4182,124.6936,124.2092,124.6081,73572.0
2020-12-03 09:30:00,130.94,132.95,130.73,131.71,42083.0,124.3517,126.2606,124.1523,125.0829,42083.0
2020-12-03 10:00:00,131.82,131.95,131.53,131.77,12809.0,125.1874,125.3109,124.912,125.1399,12809.0
2020-12-03 10:30:00,131.58,132.65,131.58,131.99,50691.0,124.9595,125.9757,124.9595,125.3489,50691.0
2020-12-03 11:00:00,131.9,132.29,131.79,132.28,21883.0,125.2634,125.6338,125.1589,125.6243,21883.0
2020-12-03 11:30:00,132.32,132.4,131.84,132.18,14169.0,125.6623,125.7382,125.2064,125.5293,14169.0
2020-12-03 12:00:00,132.18,132.24,131.9,131.9,13490.0,125.5293,125.5863,125.2634,125.2634,13490.0
2020-12-03 12:30:00,131.93,132.12,131.7,131.98,9031.0,125.2919,125.4723,125.0735,125.3394,9031.0
2020-12-03 13:00:00,131.98,132.03,131.63,131.95,10795.0,125.3394,125.3868,125.007,125.3109,10795.0
2020-12-03 13:30:00,131.9,131.95,131.46,131.46,13008.0,125.2634,125.3109,124.8455,124.8455,13008.0
2020-12-03 14:00:00,131.54,131.72,131.26,131.38,22573.0,124.9215,125.0924,124.6556,124.7696,22573.0
2020-12-03 14:30:00,131.33,131.43,131.07,131.16,12388.0,124.7221,124.817,124.4751,124.5606,12388.0
2020-12-03 15:00:00,131.13,131.73,131.13,131.72,23098.0,124.5321,125.1019,124.5321,125.0924,23098.0
2020-12-03 15:30:00,131.69,131.69,131.0,131.08,55303.0,125.064,125.064,124.4087,124.4846,55303.0
2020-12-04 09:30:00,131.55,132.38,131.35,132.22,68980.0,124.931,125.7192,124.7411,125.5673,68980.0
2020-12-04 10:00:00,132.22,132.64,132.17,132.5,74046.0,125.5673,125.9662,125.5198,125.8332,74046.0
2020-12-04 10:30:00,132.52,133.61,132.47,133.5,100161.0,125.8522,126.8873,125.8047,126.7829,100161.0
2020-12-04 11:00:00,133.5,133.89,133.17,133.89,26349.0,126.7829,127.1533,126.4695,127.1533,26349.0
2020-12-04 11:30:00,133.92,134.38,133.8,133.8,10235.0,127.1818,127.6186,127.0678,127.0678,10235.0
2020-12-04 12:00:00,133.83,133.94,133.64,133.87,13811.0,127.0963,127.2007,126.9158,127.1343,13811.0
2020-12-04 12:30:00,133.93,134.05,133.65,133.65,9656.0,127.1912,127.3052,126.9253,126.9253,9656.0
2020-12-04 13:00:00,133.66,133.81,133.39,133.5,15903.0,126.9348,127.0773,126.6784,126.7829,15903.0
2020-12-04 13:30:00,133.54,133.65,133.41,133.59,9959.0,126.8209,126.9253,126.6974,126.8684,9959.0
2020-12-04 14:00:00,133.55,133.55,133.16,133.29,16928.0,126.8304,126.8304,126.46,126.5834,16928.0
2020-12-04 14:30:00,133.34,133.5,133.24,133.4,20340.0,126.6309,126.7829,126.536,126.6879,20340.0
2020-12-04 15:00:00,133.4,133.95,133.32,133.82,28950.0,126.6879,127.2102,126.6119,127.0868,28950.0
2020-12-04 15:30:00,133.75,133.82,133.22,133.38,128175.0,127.0203,127.0868,126.517,126.6689,128175.0
2020-12-07 09:30:00,133.25,133.9,132.86,133.48,35662.0,126.5455,127.1628,126.1751,126.7639,35662.0
2020-12-07 10:00:00,133.64,134.6,133.59,134.48,48728.0,126.9158,127.8275,126.8684,127.7136,48728.0
2020-12-07 10:30:00,134.53,134.75,134.27,134.39,24768.0,127.7611,127.97,127.5141,127.6281,24768.0
2020-12-07 11:00:00,134.46,134.64,133.92,134.19,15876.0,127.6946,127.8655,127.1818,127.4382,15876.0
2020-12-07 11:30:00,134.15,134.15,133.37,133.41,20706.0,127.4002,127.4002,126.6594,126.6974,20706.0
2020-12-07 12:00:00,133.42,133.44,133.0,133.07,18775.0,126.7069,126.7259,126.308,126.3745,18775.0
2020-12-07 12:30:00,133.09,133.44,133.0,133.1,27256.0,126.3935,126.7259,126.308,126.403,27256.0
2020-12-07 13:00:00,133.1,133.16,132.54,132.85,38794.0,126.403,126.46,125.8712,126.1656,38794.0
2020-12-07 13:30:00,132.83,133.08,132.0,132.66,85797.0,126.1466,126.384,125.3584,125.9851,85797.0
2020-12-07 14:00:00,132.6,132.96,132.37,132.89,17772.0,125.9282,126.2701,125.7097,126.2036,17772.0
2020-12-07 14:30:00,132.88,133.29,132.88,133.18,19122.0,126.1941,126.5834,126.1941,126.479,19122.0
2020-12-07 15:00:00,133.21,133.35,132.92,133.24,24284.0,126.5075,126.6404,126.2321,126.536,24284.0
2020-12-07 15:30:00,133.3,133.38,132.65,133.02,58072.0,126.5929,126.6689,125.9757,126.327,58072.0
2020-12-08 09:30:00,133.6,133.6,132.32,133.12,30440.0,126.8779,126.8779,125.6623,126.422,30440.0
2020-12-08 10:00:00,133.12,133.6,132.9,133.06,18480.0,126.422,126.8779,126.2131,126.365,18480.0
2020-12-08 10:30:00,133.06,133.16,132.55,132.9,20239.0,126.365,126.46,125.8807,126.2131,20239.0
2020-12-08 11:00:00,132.9,133.47,132.89,133.04,23549.0,126.2131,126.7544,126.2036,126.346,23549.0
2020-12-08 11:30:00,133.05,133.4,133.01,133.07,29400.0,126.3555,126.6879,126.3175,126.3745,29400.0
2020-12-08 12:00:00,133.08,133.39,132.8,133.33,26478.0,126.384,126.6784,126.1181,126.6214,26478.0
2020-12-08 12:30:00,133.34,133.7,133.28,133.7,15599.0,126.6309,126.9728,126.574,126.9728,15599.0
2020-12-08 13:00:00,133.72,133.83,133.57,133.68,19993.0,126.9918,127.0963,126.8494,126.9538,19993.0
2020-12-08 13:30:00,133.63,134.03,133.58,133.7,24185.0,126.9063,127.2862,126.8589,126.9728,24185.0
2020-12-08 14:00:00,133.75,134.32,133.75,134.3,24601.0,127.0203,127.5616,127.0203,127.5426,24601.0
2020-12-08 14:30:00,134.2,134.22,133.56,133.56,23331.0,127.4477,127.4667,126.8399,126.8399,23331.0
2020-12-08 15:00:00,133.61,133.69,133.01,133.63,39852.0,126.8873,126.9633,126.3175,126.9063,39852.0
2020-12-08 15:30:00,133.6,133.62,132.83,132.94,144992.0,126.8779,126.8968,126.1466,126.2511,144992.0
2020-12-09 09:30:00,133.0,133.46,132.27,133.1,45700.0,126.308,126.7449,125.6148,126.403,45700.0
2020-12-09 10:00:00,133.03,133.24,132.59,133.05,38386.0,126.3365,126.536,125.9187,126.3555,38386.0
2020-12-09 10:30:00,132.95,133.09,132.75,132.99,21584.0,126.2606,126.3935,126.0706,126.2985,21584.0
2020-12-09 11:00:00,132.89,132.89,132.38,132.57,10293.0,126.2036,126.2036,125.7192,125.8997,10293.0
2020-12-09 11:30:00,132.52,132.52,132.21,132.44,20786.0,125.8522,125.8522,125.5578,125.7762,20786.0
2020-12-09 12:00:00,132.41,132.64,132.34,132.54,20523.0,125.7477,125.9662,125.6812,125.8712,20523.0
2020-12-09 12:30:00,132.5,132.51,131.81,132.12,14650.0,125.8332,125.8427,125.1779,125.4723,14650.0
2020-12-09 13:00:00,132.09,132.13,131.39,131.42,14124.0,125.4438,125.4818,124.779,124.8075,14124.0
2020-12-09 13:30:00,131.54,131.79,131.11,131.44,17983.0,124.9215,125.1589,124.5131,124.8265,17983.0
2020-12-09 14:00:00,131.53,131.95,131.27,131.9,23851.0,124.912,125.3109,124.6651,125.2634,23851.0
2020-12-09 14:30:00,131.83,131.9,131.23,131.71,14697.0,125.1969,125.2634,124.6271,125.0829,14697.0
2020-12-09 15:00:00,131.71,131.89,131.14,131.28,30224.0,125.0829,125.2539,124.5416,124.6746,30224.0
2020-12-09 15:30:00,131.31,132.38,131.25,132.13,51881.0,124.7031,125.7192,124.6461,125.4818,51881.0
2020-12-10 09:30:00,131.5,132.37,130.89,132.16,33055.0,124.8835,125.7097,124.3042,125.5103,33055.0
2020-12-10 10:00:00,132.14,132.27,131.21,131.23,28985.0,125.4913,125.6148,124.6081,124.6271,28985.0
2020-12-10 10:30:00,131.31,131.53,131.13,131.53,16171.0,124.7031,124.912,124.5321,124.912,16171.0
2020-12-10 11:00:00,131.52,131.9,131.27,131.8,11303.0,124.9025,125.2634,124.6651,125.1684,11303.0
2020-12-10 11:30:00,131.83,131.86,131.42,131.49,7939.0,125.1969,125.2254,124.8075,124.874,7939.0
2020-12-10 12:00:00,131.44,132.12,131.42,131.76,13011.0,124.8265,125.4723,124.8075,125.1304,13011.0
2020-12-10 12:30:00,132.0,132.11,131.57,131.72,8199.0,125.3584,125.4628,124.95,125.0924,8199.0
2020-12-10 13:00:00,131.77,132.06,131.64,131.89,13537.0,125.1399,125.4153,125.0165,125.2539,13537.0
2020-12-10 13:30:00,131.88,132.03,131.55,131.63,16710.0,125.2444,125.3868,124.931,125.007,16710.0
2020-12-10 14:00:00,131.66,131.72,131.1,131.22,9832.0,125.0355,125.0924,124.5036,124.6176,9832.0
2020-12-10 14:30:00,131.24,131.56,131.18,131.21,14579.0,124.6366,124.9405,124.5796,124.6081,14579.0
2020-12-10 15:00:00,131.28,131.87,131.26,131.77,16838.0,124.6746,125.2349,124.6556,125.1399,16838.0
2020-12-10 15:30:00,131.77,132.05,131.56,131.69,78635.0,125.1399,125.4058,124.9405,125.064,78635.0
2020-12-11 09:30:00,130.72,131.55,130.56,131.26,21862.0,124.1428,124.931,123.9908,124.6556,21862.0
2020-12-11 10:00:00,131.3,131.62,130.96,131.29,15941.0,124.6936,124.9975,124.3707,124.6841,15941.0
2020-12-11 10:30:00,131.21,131.42,130.25,130.56,17501.0,124.6081,124.8075,123.6964,123.9908,17501.0
2020-12-11 11:00:00,130.49,130.5,129.67,129.78,27791.0,123.9243,123.9338,123.1456,123.2501,27791.0
2020-12-11 11:30:00,129.78,129.94,129.3,129.34,36403.0,123.2501,123.402,122.7942,122.8322,36403.0
2020-12-11 12:00:00,129.32,129.46,128.82,129.29,17352.0,122.8132,122.9462,122.3384,122.7847,17352.0
2020-12-11 12:30:00,129.32,129.45,129.05,129.37,18207.0,122.8132,122.9367,122.5568,122.8607,18207.0
2020-12-11 13:00:00,129.32,129.5,129.15,129.36,27813.0,122.8132,122.9841,122.6518,122.8512,27813.0
2020-12-11 13:30:00,129.41,129.82,129.33,129.7,28966.0,122.8987,123.288,122.8227,123.1741,28966.0
2020-12-11 14:00:00,129.63,130.36,129.63,130.31,30980.0,123.1076,123.8009,123.1076,123.7534,30980.0
2020-12-11 14:30:00,130.36,130.66,130.31,130.49,23086.0,123.8009,124.0858,123.7534,123.9243,23086.0
2020-12-11 15:00:00,130.46,130.74,130.42,130.54,35994.0,123.8958,124.1618,123.8579,123.9718,35994.0
2020-12-11 15:30:00,130.54,130.83,130.4,130.7,92132.0,123.9718,124.2472,123.8389,124.1238,92132.0
2020-12-14 09:30:00,131.57,132.03,130.75,132.02,63150.0,124.95,125.3868,124.1713,125.3774,63150.0
2020-12-14 10:00:00,131.91,133.01,131.91,133.01,37453.0,125.2729,126.3175,125.2729,126.3175,37453.0
2020-12-14 10:30:00,133.07,134.11,133.06,133.49,43182.0,126.3745,127.3622,126.365,126.7734,43182.0
2020-12-14 11:00:00,133.49,133.91,132.79,132.79,38639.0,126.7734,127.1723,126.1086,126.1086,38639.0
2020-12-14 11:30:00,132.82,133.34,132.64,133.23,53407.0,126.1371,126.6309,125.9662,126.5265,53407.0
2020-12-14 12:00:00,133.23,133.25,132.52,132.6,17686.0,126.5265,126.5455,125.8522,125.9282,17686.0
2020-12-14 12:30:00,132.6,132.6,131.69,131.79,16355.0,125.9282,125.9282,125.064,125.1589,16355.0
2020-12-14 13:00:00,131.86,132.33,131.82,132.33,16007.0,125.2254,125.6718,125.1874,125.6718,16007.0
2020-12-14 13:30:00,132.33,132.6,132.32,132.43,33502.0,125.6718,125.9282,125.6623,125.7667,33502.0
2020-12-14 14:00:00,132.45,132.61,131.78,131.84,33380.0,125.7857,125.9377,125.1494,125.2064,33380.0
2020-12-14 14:30:00,131.86,132.08,131.57,132.06,23243.0,125.2254,125.4343,124.95,125.4153,23243.0
2020-12-14 15:00:00,132.04,132.17,131.87,131.93,37692.0,125.3963,125.5198,125.2349,125.2919,37692.0
2020-12-14 15:30:00,131.93,132.26,131.64,131.74,102292.0,125.2919,125.6053,125.0165,125.1114,102292.0
2020-12-15 09:30:00,132.18,133.01,131.75,132.0,78674.0,125.5293,126.3175,125.1209,125.3584,78674.0
2020-12-15 10:00:00,131.95,132.68,131.93,132.52,24202.0,125.3109,126.0041,125.2919,125.8522,24202.0
2020-12-15 10:30:00,132.58,132.8,132.36,132.73,15779.0,125.9092,126.1181,125.7002,126.0516,15779.0
2020-12-15 11:00:00,132.74,132.85,132.3,132.5,17137.0,126.0611,126.1656,125.6433,125.8332,17137.0
2020-12-15 11:30:00,132.53,132.67,132.28,132.58,11679.0,125.8617,125.9946,125.6243,125.9092,11679.0
2020-12-15 12:00:00,132.61,132.68,132.45,132.6,10404.0,125.9377,126.0041,125.7857,125.9282,10404.0
2020-12-15 12:30:00,132.61,132.75,132.5,132.63,18768.0,125.9377,126.0706,125.8332,125.9567,18768.0
2020-12-15 13:00:00,132.68,132.81,132.61,132.66,24277.0,126.0041,126.1276,125.9377,125.9851,24277.0
2020-12-15 13:30:00,132.66,133.08,132.66,133.0,21908.0,125.9851,126.384,125.9851,126.308,21908.0
2020-12-15 14:00:00,132.97,133.07,132.83,132.96,17015.0,126.2796,126.3745,126.1466,126.2701,17015.0
2020-12-15 14:30:00,133.0,133.21,132.92,132.92,20510.0,126.308,126.5075,126.2321,126.2321,20510.0
2020-12-15 15:00:00,132.95,133.18,132.95,133.0,18454.0,126.2606,126.479,126.2606,126.308,18454.0
2020-12-15 15:30:00,132.97,133.26,132.77,132.82,76917.0,126.2796,126.555,126.0896,126.1371,76917.0
2020-12-16 09:30:00,132.71,133.19,131.85,131.87,43991.0,126.0326,126.4885,125.2159,125.2349,43991.0
2020-12-16 10:00:00,131.94,132.87,131.77,132.76,15548.0,125.3014,126.1846,125.1399,126.0801,15548.0
2020-12-16 10:30:00,132.77,132.83,132.3,132.3,18032.0,126.0896,126.1466,125.6433,125.6433,18032.0
2020-12-16 11:00:00,132.33,132.66,132.29,132.53,13310.0,125.6718,125.9851,125.6338,125.8617,13310.0
2020-12-16 11:30:00,132.52,132.58,132.18,132.23,13933.0,125.8522,125.9092,125.5293,125.5768,13933.0
2020-12-16 12:00:00,132.34,132.41,131.91,131.94,7602.0,125.6812,125.7477,125.2729,125.3014,7602.0
2020-12-16 12:30:00,131.99,132.32,131.8,132.17,14608.0,125.3489,125.6623,125.1684,125.5198,14608.0
2020-12-16 13:00:00,132.13,132.4,132.03,132.34,13166.0,125.4818,125.7382,125.3868,125.6812,13166.0
2020-12-16 13:30:00,132.4,132.65,132.03,132.09,16969.0,125.7382,125.9757,125.3868,125.4438,16969.0
2020-12-16 14:00:00,132.14,132.43,131.95,131.99,14827.0,125.4913,125.7667,125.3109,125.3489,14827.0
2020-12-16 14:30:00,132.01,132.36,131.98,132.34,20903.0,125.3679,125.7002,125.3394,125.6812,20903.0
2020-12-16 15:00:00,132.33,132.36,132.01,132.23,39353.0,125.6718,125.7002,125.3679,125.5768,39353.0
2020-12-16 15:30:00,132.28,132.53,132.15,132.19,59569.0,125.6243,125.8617,125.5008,125.5388,59569.0
2020-12-17 09:30:00,128.91,133.12,128.9,132.38,36829.0,122.4238,126.422,122.4143,125.7192,36829.0
2020-12-17 10:00:00,132.26,132.33,131.51,132.06,26238.0,125.6053,125.6718,124.893,125.4153,26238.0
2020-12-17 10:30:00,131.91,132.09,131.37,132.0,12272.0,125.2729,125.4438,124.7601,125.3584,12272.0
2020-12-17 11:00:00,131.95,132.33,131.68,132.33,77468.0,125.3109,125.6718,125.0545,125.6718,77468.0
2020-12-17 11:30:00,132.4,132.86,132.4,132.42,8587.0,125.7382,126.1751,125.7382,125.7572,8587.0
2020-12-17 12:00:00,132.5,132.72,132.34,132.38,11712.0,125.8332,126.0421,125.6812,125.7192,11712.0
2020-12-17 12:30:00,132.37,132.67,132.25,132.63,10623.0,125.7097,125.9946,125.5958,125.9567,10623.0
2020-12-17 13:00:00,132.65,133.34,132.58,133.31,18115.0,125.9757,126.6309,125.9092,126.6024,18115.0
2020-12-17 13:30:00,133.28,134.05,133.28,134.05,29843.0,126.574,127.3052,126.574,127.3052,29843.0
2020-12-17 14:00:00,134.06,134.46,133.9,134.4,37423.0,127.3147,127.6946,127.1628,127.6376,37423.0
2020-12-17 14:30:00,134.42,134.96,134.27,134.86,57201.0,127.6566,128.1694,127.5141,128.0745,57201.0
2020-12-17 15:00:00,134.88,135.2,134.83,135.08,76338.0,128.0934,128.3973,128.046,128.2834,76338.0
2020-12-17 15:30:00,135.06,135.38,134.98,135.24,120504.0,128.2644,128.5683,128.1884,128.4353,120504.0
2020-12-18 09:30:00,135.83,136.63,135.54,136.39,200929.0,128.9956,129.7554,128.7202,129.5275,200929.0
2020-12-18 10:00:00,136.29,136.29,135.64,135.8,24178.0,129.4325,129.4325,128.8152,128.9672,24178.0
2020-12-18 10:30:00,135.78,135.94,135.04,135.15,37742.0,128.9482,129.1001,128.2454,128.3499,37742.0
2020-12-18 11:00:00,135.15,135.25,134.65,134.71,49294.0,128.3499,128.4448,127.875,127.932,49294.0
2020-12-18 11:30:00,134.76,134.78,134.28,134.43,30022.0,127.9795,127.9985,127.5236,127.6661,30022.0
2020-12-18 12:00:00,134.51,134.94,134.47,134.84,14508.0,127.7421,128.1504,127.7041,128.0555,14508.0
2020-12-18 12:30:00,134.82,135.14,134.81,135.14,13842.0,128.0365,128.3404,128.027,128.3404,13842.0
2020-12-18 13:00:00,135.15,135.15,134.69,134.81,11597.0,128.3499,128.3499,127.913,128.027,11597.0
2020-12-18 13:30:00,134.78,134.99,134.59,134.92,22816.0,127.9985,128.1979,127.818,128.1314,22816.0
2020-12-18 14:00:00,134.92,134.92,134.4,134.68,17788.0,128.1314,128.1314,127.6376,127.9035,17788.0
2020-12-18 14:30:00,134.79,135.02,134.01,134.05,19747.0,128.008,128.2264,127.2672,127.3052,19747.0
2020-12-18 15:00:00,134.1,134.41,133.97,134.06,26584.0,127.3527,127.6471,127.2292,127.3147,26584.0
2020-12-18 15:30:00,134.11,134.57,133.27,134.45,155555.0,127.3622,127.799,126.5645,127.6851,155555.0
2020-12-21 09:30:00,131.75,132.13,130.66,131.0,41432.0,125.1209,125.4818,124.0858,124.4087,41432.0
2020-12-21 10:00:00,130.87,131.09,129.35,129.78,31589.0,124.2852,124.4941,122.8417,123.2501,31589.0
2020-12-21 10:30:00,129.64,130.71,129.32,130.49,30009.0,123.1171,124.1333,122.8132,123.9243,30009.0
2020-12-21 11:00:00,130.56,130.68,130.13,130.21,88771.0,123.9908,124.1048,123.5824,123.6584,88771.0
2020-12-21 11:30:00,130.25,130.27,129.3,129.61,57477.0,123.6964,123.7154,122.7942,123.0886,57477.0
2020-12-21 12:00:00,129.59,130.26,129.36,130.26,52231.0,123.0696,123.7059,122.8512,123.7059,52231.0
2020-12-21 12:30:00,130.27,131.12,130.27,131.09,31998.0,123.7154,124.5226,123.7154,124.4941,31998.0
2020-12-21 13:00:00,131.06,131.15,130.62,130.96,14021.0,124.4657,124.5511,124.0478,124.3707,14021.0
2020-12-21 13:30:00,131.05,131.59,131.05,131.36,17142.0,124.4562,124.969,124.4562,124.7506,17142.0
2020-12-21 14:00:00,131.39,131.52,130.97,131.17,51028.0,124.779,124.9025,124.3802,124.5701,51028.0
2020-12-21 14:30:00,131.17,131.61,130.61,130.61,74291.0,124.5701,124.988,124.0383,124.0383,74291.0
2020-12-21 15:00:00,130.69,130.8,130.25,130.67,65307.0,124.1143,124.2187,123.6964,124.0953,65307.0
2020-12-21 15:30:00,130.66,131.19,130.32,130.99,140131.0,124.0858,124.5891,123.7629,124.3992,140131.0
2020-12-22 09:30:00,131.35,131.65,130.78,130.87,122544.0,124.7411,125.026,124.1997,124.2852,122544.0
2020-12-22 10:00:00,130.83,131.03,130.17,130.99,65793.0,124.2472,124.4372,123.6204,124.3992,65793.0
2020-12-22 10:30:00,130.95,131.08,130.64,131.0,32301.0,124.3612,124.4846,124.0668,124.4087,32301.0
2020-12-22 11:00:00,131.0,131.18,130.24,131.12,60232.0,124.4087,124.5796,123.6869,124.5226,60232.0
2020-12-22 11:30:00,131.13,131.13,130.08,130.27,34238.0,124.5321,124.5321,123.535,123.7154,34238.0
2020-12-22 12:00:00,130.29,130.42,129.8,130.12,97960.0,123.7344,123.8579,123.2691,123.5729,97960.0
2020-12-22 12:30:00,130.13,130.67,130.0,130.43,27675.0,123.5824,124.0953,123.459,123.8674,27675.0
2020-12-22 13:00:00,130.46,130.47,129.47,130.34,64343.0,123.8958,123.9053,122.9557,123.7819,64343.0
2020-12-22 13:30:00,130.41,130.9,129.78,130.75,17603.0,123.8484,124.3137,123.2501,124.1713,17603.0
2020-12-22 14:00:00,130.72,130.82,130.6,130.76,8469.0,124.1428,124.2377,124.0288,124.1807,8469.0
2020-12-22 14:30:00,130.82,130.99,130.64,130.79,19194.0,124.2377,124.3992,124.0668,124.2092,19194.0
2020-12-22 15:00:00,130.84,130.98,130.66,130.72,12614.0,124.2567,124.3897,124.0858,124.1428,12614.0
2020-12-22 15:30:00,130.71,130.85,130.26,130.78,60409.0,124.1333,124.2662,123.7059,124.1997,60409.0
2020-12-23 09:30:00,131.41,132.59,130.76,132.53,64431.0,124.798,125.9187,124.1807,125.8617,64431.0
2020-12-23 10:00:00,132.5,132.57,131.0,131.03,28410.0,125.8332,125.8997,124.4087,124.4372,28410.0
2020-12-23 10:30:00,131.0,131.16,130.81,131.05,23656.0,124.4087,124.5606,124.2282,124.4562,23656.0
2020-12-23 11:00:00,131.24,131.25,130.75,130.75,41265.0,124.6366,124.6461,124.1713,124.1713,41265.0
2020-12-23 11:30:00,130.8,131.18,130.77,130.98,69831.0,124.2187,124.5796,124.1902,124.3897,69831.0
2020-12-23 12:00:00,130.96,130.97,130.4,130.61,17743.0,124.3707,124.3802,123.8389,124.0383,17743.0
2020-12-23 12:30:00,130.61,130.83,130.5,130.67,14018.0,124.0383,124.2472,123.9338,124.0953,14018.0
2020-12-23 13:00:00,130.67,130.8,130.61,130.8,19629.0,124.0953,124.2187,124.0383,124.2187,19629.0
2020-12-23 13:30:00,130.86,130.9,130.62,130.62,15086.0,124.2757,124.3137,124.0478,124.0478,15086.0
2020-12-23 14:00:00,130.65,130.68,130.19,130.31,17847.0,124.0763,124.1048,123.6394,123.7534,17847.0
2020-12-23 14:30:00,130.35,130.41,130.17,130.25,22018.0,123.7914,123.8484,123.6204,123.6964,22018.0
2020-12-23 15:00:00,130.28,130.45,130.23,130.36,30255.0,123.7249,123.8863,123.6774,123.8009,30255.0
2020-12-23 15:30:00,130.35,130.45,129.67,129.85,75625.0,123.7914,123.8863,123.1456,123.3165,75625.0
2020-12-24 09:30:00,130.46,130.53,128.89,129.22,32476.0,123.8958,123.9623,122.4048,122.7182,32476.0
2020-12-24 10:00:00,129.22,129.28,128.91,129.17,30228.0,122.7182,122.7752,122.4238,122.6707,30228.0
2020-12-24 10:30:00,129.25,129.3,128.94,129.1,28716.0,122.7467,122.7942,122.4523,122.6043,28716.0
2020-12-24 11:00:00,129.15,129.15,128.25,128.61,30085.0,122.6518,122.6518,121.797,122.1389,30085.0
2020-12-24 11:30:00,128.61,128.98,128.6,128.87,19996.0,122.1389,122.4903,122.1294,122.3858,19996.0
2020-12-24 12:00:00,128.92,129.04,128.55,128.97,27227.0,122.4333,122.5473,122.0819,122.4808,27227.0
2020-12-24 12:30:00,129.0,129.33,128.67,129.09,97686.0,122.5093,122.8227,122.1959,122.5948,97686.0
2020-12-28 09:30:00,130.75,131.51,129.96,130.18,84464.0,124.1713,124.893,123.421,123.6299,84464.0
2020-12-28 10:00:00,130.28,131.2,130.11,131.0,97528.0,123.7249,124.5986,123.5635,124.4087,97528.0
2020-12-28 10:30:00,131.01,131.11,130.92,131.07,65447.0,124.4182,124.5131,124.3327,124.4751,65447.0
2020-12-28 11:00:00,131.09,131.18,130.6,130.6,31748.0,124.4941,124.5796,124.0288,124.0288,31748.0
2020-12-28 11:30:00,130.55,130.56,129.98,130.14,42144.0,123.9813,123.9908,123.44,123.5919,42144.0
2020-12-28 12:00:00,130.08,130.27,129.88,130.03,25723.0,123.535,123.7154,123.345,123.4875,25723.0
2020-12-28 12:30:00,129.99,130.1,129.69,129.97,21413.0,123.4495,123.554,123.1646,123.4305,21413.0
2020-12-28 13:00:00,129.97,130.18,129.63,130.14,21500.0,123.4305,123.6299,123.1076,123.5919,21500.0
2020-12-28 13:30:00,130.15,131.01,130.14,130.91,31688.0,123.6014,124.4182,123.5919,124.3232,31688.0
2020-12-28 14:00:00,131.0,131.15,130.87,130.92,16778.0,124.4087,124.5511,124.2852,124.3327,16778.0
2020-12-28 14:30:00,130.89,131.23,130.61,130.73,23868.0,124.3042,124.6271,124.0383,124.1523,23868.0
2020-12-28 15:00:00,130.72,130.92,130.0,130.55,120478.0,124.1428,124.3327,123.459,123.9813,120478.0
2020-12-28 15:30:00,130.59,131.22,130.47,131.06,73337.0,124.0193,124.6176,123.9053,124.4657,73337.0
2020-12-29 09:30:00,132.01,133.71,131.56,133.37,73950.0,125.3679,126.9823,124.9405,126.6594,73950.0
2020-12-29 10:00:00,133.37,133.89,132.93,133.41,54227.0,126.6594,127.1533,126.2416,126.6974,54227.0
2020-12-29 10:30:00,133.25,133.29,131.99,132.03,16254.0,126.5455,126.5834,125.3489,125.3868,16254.0
2020-12-29 11:00:00,131.98,132.1,131.39,131.49,12860.0,125.3394,125.4533,124.779,124.874,12860.0
2020-12-29 11:30:00,131.5,131.57,131.08,131.08,5508.0,124.8835,124.95,124.4846,124.4846,5508.0
2020-12-29 12:00:00,131.05,131.11,130.35,130.61,9364.0,124.4562,124.5131,123.7914,124.0383,9364.0
2020-12-29 12:30:00,130.45,130.78,130.12,130.36,8285.0,123.8863,124.1997,123.5729,123.8009,8285.0
2020-12-29 13:00:00,130.41,130.41,129.9,130.0,10531.0,123.8484,123.8484,123.364,123.459,10531.0
2020-12-29 13:30:00,129.93,129.93,129.26,129.49,18460.0,123.3925,123.3925,122.7562,122.9746,18460.0
2020-12-29 14:00:00,129.5,129.54,129.0,129.0,9991.0,122.9841,123.0221,122.5093,122.5093,9991.0
2020-12-29 14:30:00,129.03,129.22,128.84,129.04,14424.0,122.5378,122.7182,122.3574,122.5473,14424.0
2020-12-29 15:00:00,129.07,129.82,129.04,129.62,25826.0,122.5758,123.288,122.5473,123.0981,25826.0
2020-12-29 15:30:00,129.66,129.72,129.19,129.51,105721.0,123.1361,123.1931,122.6897,122.9936,105721.0
2020-12-30 09:30:00,129.33,131.47,129.0,129.59,43980.0,122.8227,124.855,122.5093,123.0696,43980.0
2020-12-30 10:00:00,129.43,129.79,129.37,129.67,17360.0,122.9177,123.2596,122.8607,123.1456,17360.0
2020-12-30 10:30:00,129.8,130.13,129.75,129.93,36275.0,123.2691,123.5824,123.2216,123.3925,36275.0
2020-12-30 11:00:00,129.89,129.98,129.72,129.83,23888.0,123.3545,123.44,123.1931,123.2975,23888.0
2020-12-30 11:30:00,129.81,129.91,129.7,129.72,20804.0,123.2785,123.3735,123.1741,123.1931,20804.0
2020-12-30 12:00:00,129.7,130.37,129.63,130.27,36489.0,123.1741,123.8104,123.1076,123.7154,36489.0
2020-12-30 12:30:00,130.28,130.49,130.13,130.29,13507.0,123.7249,123.9243,123.5824,123.7344,13507.0
2020-12-30 13:00:00,130.34,130.46,130.15,130.29,16237.0,123.7819,123.8958,123.6014,123.7344,16237.0
2020-12-30 13:30:00,130.3,130.44,130.07,130.09,11861.0,123.7439,123.8768,123.5255,123.5445,11861.0
2020-12-30 14:00:00,130.1,130.18,129.93,129.93,10220.0,123.554,123.6299,123.3925,123.3925,10220.0
2020-12-30 14:30:00,129.88,130.02,129.78,129.87,7946.0,123.345,123.478,123.2501,123.3355,7946.0
2020-12-30 15:00:00,129.87,130.12,129.77,129.96,10378.0,123.3355,123.5729,123.2406,123.421,10378.0
2020-12-30 15:30:00,129.99,130.24,129.78,130.02,42456.0,123.4495,123.6869,123.2501,123.478,42456.0
2020-12-31 09:30:00,129.82,130.39,129.4,130.07,12921.0,123.288,123.8294,122.8892,123.5255,12921.0
2020-12-31 10:00:00,130.06,130.59,130.04,130.35,8823.0,123.516,124.0193,123.497,123.7914,8823.0
2020-12-31 10:30:00,130.28,130.57,130.21,130.33,8436.0,123.7249,124.0003,123.6584,123.7724,8436.0
2020-12-31 11:00:00,130.33,130.44,130.16,130.33,9459.0,123.7724,123.8768,123.6109,123.7724,9459.0
2020-12-31 11:30:00,130.16,130.35,129.98,129.98,5712.0,123.6109,123.7914,123.44,123.44,5712.0
2020-12-31 12:00:00,130.1,130.57,130.09,130.53,8874.0,123.554,124.0003,123.5445,123.9623,8874.0
2020-12-31 12:30:00,130.61,130.74,130.57,130.67,12549.0,124.0383,124.1618,124.0003,124.0953,12549.0
2020-12-31 13:00:00,130.63,130.63,130.26,130.26,7742.0,124.0573,124.0573,123.7059,123.7059,7742.0
2020-12-31 13:30:00,130.25,130.55,130.19,130.52,10998.0,123.6964,123.9813,123.6394,123.9528,10998.0
2020-12-31 14:00:00,130.56,130.95,130.49,130.7,7198.0,123.9908,124.3612,123.9243,124.1238,7198.0
2020-12-31 14:30:00,130.74,131.0,130.7,130.91,17528.0,124.1618,124.4087,124.1238,124.3232,17528.0
2020-12-31 15:00:00,130.95,131.5,130.95,131.47,18819.0,124.3612,124.8835,124.3612,124.855,18819.0
2020-12-31 15:30:00,131.45,132.17,131.36,131.63,80315.0,124.836,125.5198,124.7506,125.007,80315.0
2021-01-04 09:30:00,131.75,132.81,129.75,129.88,47563.0,125.1209,126.1276,123.2216,123.345,47563.0
2021-01-04 10:00:00,129.96,130.1,128.38,128.57,44052.0,123.421,123.554,121.9205,122.1009,44052.0
2021-01-04 10:30:00,128.58,128.63,127.16,127.23,46773.0,122.1104,122.1579,120.7619,120.8284,46773.0
2021-01-04 11:00:00,127.27,127.57,126.21,126.56,52276.0,120.8663,121.1513,119.8597,120.1921,52276.0
2021-01-04 11:30:00,126.48,126.6,125.96,126.25,31360.0,120.1161,120.2301,119.6223,119.8977,31360.0
2021-01-04 12:00:00,126.31,126.33,125.46,126.3,37838.0,119.9547,119.9736,119.1474,119.9452,37838.0
2021-01-04 12:30:00,126.26,127.15,126.11,127.15,18856.0,119.9072,120.7524,119.7647,120.7524,18856.0
2021-01-04 13:00:00,127.1,127.89,127.07,127.72,23345.0,120.7049,121.4552,120.6764,121.2937,23345.0
2021-01-04 13:30:00,127.77,128.11,127.66,127.71,76899.0,121.3412,121.6641,121.2367,121.2842,76899.0
2021-01-04 14:00:00,127.68,127.71,126.46,127.37,85369.0,121.2557,121.2842,120.0971,120.9613,85369.0
2021-01-04 14:30:00,127.41,127.51,126.69,127.32,16268.0,120.9993,121.0943,120.3155,120.9138,16268.0
2021-01-04 15:00:00,127.34,127.47,126.99,127.35,22865.0,120.9328,121.0563,120.6004,120.9423,22865.0
2021-01-04 15:30:00,127.35,127.83,127.05,127.15,107222.0,120.9423,121.3982,120.6574,120.7524,107222.0
2021-01-05 09:30:00,126.19,127.7,126.07,126.54,32864.0,119.8407,121.2747,119.7267,120.1731,32864.0
2021-01-05 10:00:00,126.66,127.3,126.54,126.77,23785.0,120.287,120.8948,120.1731,120.3915,23785.0
2021-01-05 10:30:00,126.79,127.55,126.49,127.04,34511.0,120.4105,121.1323,120.1256,120.6479,34511.0
2021-01-05 11:00:00,126.96,127.33,125.66,126.74,128852.0,120.5719,120.9233,119.3374,120.363,128852.0
2021-01-05 11:30:00,126.74,127.1,126.72,126.94,29306.0,120.363,120.7049,120.344,120.553,29306.0
2021-01-05 12:00:00,126.94,127.13,126.65,126.7,20982.0,120.553,120.7334,120.2775,120.325,20982.0
2021-01-05 12:30:00,126.66,126.91,126.55,126.74,19795.0,120.287,120.5245,120.1826,120.363,19795.0
2021-01-05 13:00:00,126.79,127.08,126.63,126.98,42065.0,120.4105,120.6859,120.2586,120.5909,42065.0
2021-01-05 13:30:00,127.03,127.29,127.0,127.23,39142.0,120.6384,120.8853,120.6099,120.8284,39142.0
2021-01-05 14:00:00,127.25,127.92,127.22,127.85,65262.0,120.8474,121.4836,120.8189,121.4172,65262.0
2021-01-05 14:30:00,127.89,128.31,127.86,127.99,46185.0,121.4552,121.854,121.4267,121.5501,46185.0
2021-01-05 15:00:00,127.98,128.33,127.7,127.74,36409.0,121.5406,121.873,121.2747,121.3127,36409.0
2021-01-05 15:30:00,127.75,128.18,127.69,127.73,93264.0,121.3222,121.7306,121.2652,121.3032,93264.0
2021-01-06 09:30:00,127.22,128.76,127.22,128.54,28624.0,120.8189,122.2814,120.8189,122.0724,28624.0
2021-01-06 10:00:00,128.54,129.23,128.4,129.15,29721.0,122.0724,122.7277,121.9395,122.6518,29721.0
2021-01-06 10:30:00,129.09,130.25,129.02,129.99,16782.0,122.5948,123.6964,122.5283,123.4495,16782.0
2021-01-06 11:00:00,130.0,130.35,129.85,130.23,15330.0,123.459,123.7914,123.3165,123.6774,15330.0
2021-01-06 11:30:00,130.26,130.28,129.84,130.1,12267.0,123.7059,123.7249,123.307,123.554,12267.0
2021-01-06 12:00:00,130.06,130.37,129.64,129.88,18279.0,123.516,123.8104,123.1171,123.345,18279.0
2021-01-06 12:30:00,129.94,130.02,129.67,129.89,15211.0,123.402,123.478,123.1456,123.3545,15211.0
2021-01-06 13:00:00,129.82,129.97,129.31,129.64,42666.0,123.288,123.4305,122.8037,123.1171,42666.0
2021-01-06 13:30:00,129.68,129.88,129.31,129.72,31520.0,123.1551,123.345,122.8037,123.1931,31520.0
2021-01-06 14:00:00,129.72,129.88,128.77,129.23,48535.0,123.1931,123.345,122.2909,122.7277,48535.0
2021-01-06 14:30:00,129.18,129.19,128.12,129.03,105704.0,122.6802,122.6897,121.6736,122.5378,105704.0
2021-01-06 15:00:00,128.97,129.45,128.38,129.09,30107.0,122.4808,122.9367,121.9205,122.5948,30107.0
2021-01-06 15:30:00,129.11,129.35,128.43,128.96,87046.0,122.6138,122.8417,121.968,122.4713,87046.0
2021-01-07 09:30:00,129.03,130.93,128.58,130.87,125469.0,122.5378,124.3422,122.1104,124.2852,125469.0
2021-01-07 10:00:00,130.92,132.19,129.99,130.75,251815.0,124.3327,125.5388,123.4495,124.1713,251815.0
2021-01-07 10:30:00,130.95,131.82,130.8,131.7,100509.0,124.3612,125.1874,124.2187,125.0735,100509.0
2021-01-07 11:00:00,131.69,131.99,131.26,131.46,82429.0,125.064,125.3489,124.6556,124.8455,82429.0
2021-01-07 11:30:00,131.51,132.62,131.46,132.55,72907.0,124.893,125.9472,124.8455,125.8807,72907.0
2021-01-07 12:00:00,132.54,132.54,131.96,132.0,40879.0,125.8712,125.8712,125.3204,125.3584,40879.0
2021-01-07 12:30:00,132.08,132.11,131.82,131.82,40412.0,125.4343,125.4628,125.1874,125.1874,40412.0
2021-01-07 13:00:00,131.81,132.39,131.8,132.18,30511.0,125.1779,125.7287,125.1684,125.5293,30511.0
2021-01-07 13:30:00,132.17,132.24,131.84,132.11,40394.0,125.5198,125.5863,125.2064,125.4628,40394.0
2021-01-07 14:00:00,132.1,132.14,131.71,131.72,27261.0,125.4533,125.4913,125.0829,125.0924,27261.0
2021-01-07 14:30:00,131.77,132.2,131.77,131.96,41480.0,125.1399,125.5483,125.1399,125.3204,41480.0
2021-01-07 15:00:00,131.96,132.35,131.62,132.19,35200.0,125.3204,125.6907,124.9975,125.5388,35200.0
2021-01-07 15:30:00,132.18,132.22,131.77,131.96,144779.0,125.5293,125.5673,125.1399,125.3204,144779.0
2021-01-08 09:30:00,131.93,134.2,131.93,134.12,35479.0,125.2919,127.4477,125.2919,127.3717,35479.0
2021-01-08 10:00:00,134.17,134.82,134.17,134.59,49665.0,127.4192,128.0365,127.4192,127.818,49665.0
2021-01-08 10:30:00,134.61,135.26,134.48,135.18,38342.0,127.837,128.4543,127.7136,128.3784,38342.0
2021-01-08 11:00:00,135.11,135.24,134.77,135.1,38778.0,128.3119,128.4353,127.989,128.3024,38778.0
2021-01-08 11:30:00,135.11,135.65,135.04,135.18,63369.0,128.3119,128.8247,128.2454,128.3784,63369.0
2021-01-08 12:00:00,135.15,135.74,134.42,135.6,152593.0,128.3499,128.9102,127.6566,128.7772,152593.0
2021-01-08 12:30:00,135.64,135.64,133.88,133.93,25664.0,128.8152,128.8152,127.1438,127.1912,25664.0
2021-01-08 13:00:00,133.89,133.92,132.93,133.38,16181.0,127.1533,127.1818,126.2416,126.6689,16181.0
2021-01-08 13:30:00,133.31,133.39,132.71,133.07,32191.0,126.6024,126.6784,126.0326,126.3745,32191.0
2021-01-08 14:00:00,133.07,133.8,133.07,133.74,22473.0,126.3745,127.0678,126.3745,127.0108,22473.0
2021-01-08 14:30:00,133.73,134.19,133.65,134.18,19256.0,127.0013,127.4382,126.9253,127.4287,19256.0
2021-01-08 15:00:00,134.2,134.67,134.08,134.24,27488.0,127.4477,127.894,127.3337,127.4856,27488.0
2021-01-08 15:30:00,134.21,134.74,134.09,134.58,92638.0,127.4572,127.9605,127.3432,127.8085,92638.0
2021-01-11 09:30:00,133.01,135.16,132.87,135.04,55614.0,126.3175,128.3594,126.1846,128.2454,55614.0
2021-01-11 10:00:00,134.93,134.99,133.3,133.74,19882.0,128.1409,128.1979,126.5929,127.0108,19882.0
2021-01-11 10:30:00,133.86,134.28,133.65,134.23,33799.0,127.1248,127.5236,126.9253,127.4762,33799.0
2021-01-11 11:00:00,134.04,134.08,133.5,133.78,27203.0,127.2957,127.3337,126.7829,127.0488,27203.0
2021-01-11 11:30:00,133.87,133.87,133.53,133.71,16821.0,127.1343,127.1343,126.8114,126.9823,16821.0
2021-01-11 12:00:00,133.72,133.9,133.44,133.75,41033.0,126.9918,127.1628,126.7259,127.0203,41033.0
2021-01-11 12:30:00,133.83,133.97,133.74,133.82,16014.0,127.0963,127.2292,127.0108,127.0868,16014.0
2021-01-11 13:00:00,133.86,134.08,133.4,133.4,33787.0,127.1248,127.3337,126.6879,126.6879,33787.0
2021-01-11 13:30:00,133.39,133.39,132.86,132.9,24329.0,126.6784,126.6784,126.1751,126.2131,24329.0
2021-01-11 14:00:00,132.84,133.05,132.76,132.95,33033.0,126.1561,126.3555,126.0801,126.2606,33033.0
2021-01-11 14:30:00,133.03,133.37,133.0,133.32,18406.0,126.3365,126.6594,126.308,126.6119,18406.0
2021-01-11 15:00:00,133.43,133.79,133.39,133.53,23580.0,126.7164,127.0583,126.6784,126.8114,23580.0
2021-01-11 15:30:00,133.53,134.01,133.48,133.65,83275.0,126.8114,127.2672,126.7639,126.9253,83275.0
2021-01-12 09:30:00,133.28,134.79,132.91,134.71,22950.0,126.574,128.008,126.2226,127.932,22950.0
2021-01-12 10:00:00,134.75,135.47,134.47,134.96,40932.0,127.97,128.6538,127.7041,128.1694,40932.0
2021-01-12 10:30:00,134.96,135.3,134.7,134.73,62722.0,128.1694,128.4923,127.9225,127.951,62722.0
2021-01-12 11:00:00,134.66,135.74,134.66,135.67,22200.0,127.8845,128.9102,127.8845,128.8437,22200.0
2021-01-12 11:30:00,135.63,135.63,134.75,134.93,38374.0,128.8057,128.8057,127.97,128.1409,38374.0
2021-01-12 12:00:00,134.94,134.94,134.09,134.43,10048.0,128.1504,128.1504,127.3432,127.6661,10048.0
2021-01-12 12:30:00,134.4,134.53,134.09,134.33,11317.0,127.6376,127.7611,127.3432,127.5711,11317.0
2021-01-12 13:00:00,134.28,134.41,134.14,134.39,12302.0,127.5236,127.6471,127.3907,127.6281,12302.0
2021-01-12 13:30:00,134.37,134.82,134.36,134.78,14094.0,127.6091,128.0365,127.5996,127.9985,14094.0
2021-01-12 14:00:00,134.73,134.89,134.24,134.53,41407.0,127.951,128.1029,127.4856,127.7611,41407.0
2021-01-12 14:30:00,134.56,134.79,134.12,134.29,12474.0,127.7895,128.008,127.3717,127.5331,12474.0
2021-01-12 15:00:00,134.33,134.4,134.05,134.05,12495.0,127.5711,127.6376,127.3052,127.3052,12495.0
2021-01-12 15:30:00,134.06,134.78,133.89,134.48,88210.0,127.3147,127.9985,127.1533,127.7136,88210.0
2021-01-13 09:30:00,134.38,135.5,134.1,135.07,158511.0,127.6186,128.6823,127.3527,128.2739,158511.0
2021-01-13 10:00:00,135.07,135.47,134.41,135.47,55772.0,128.2739,128.6538,127.6471,128.6538,55772.0
2021-01-13 10:30:00,135.54,136.07,135.24,135.87,46732.0,128.7202,129.2236,128.4353,129.0336,46732.0
2021-01-13 11:00:00,135.94,135.95,135.12,135.85,55716.0,129.1001,129.1096,128.3214,129.0146,55716.0
2021-01-13 11:30:00,135.82,135.89,135.64,135.65,29216.0,128.9862,129.0526,128.8152,128.8247,29216.0
2021-01-13 12:00:00,135.69,135.69,134.91,135.3,22561.0,128.8627,128.8627,128.1219,128.4923,22561.0
2021-01-13 12:30:00,135.36,136.23,135.32,136.06,29922.0,128.5493,129.3755,128.5113,129.2141,29922.0
2021-01-13 13:00:00,136.01,136.07,135.66,135.86,29611.0,129.1666,129.2236,128.8342,129.0241,29611.0
2021-01-13 13:30:00,135.82,135.82,135.06,135.53,21996.0,128.9862,128.9862,128.2644,128.7107,21996.0
2021-01-13 14:00:00,135.56,136.0,135.5,135.75,24478.0,128.7392,129.1571,128.6823,128.9197,24478.0
2021-01-13 14:30:00,135.75,135.95,135.51,135.64,28184.0,128.9197,129.1096,128.6917,128.8152,28184.0
2021-01-13 15:00:00,135.62,135.68,135.26,135.28,20288.0,128.7962,128.8532,128.4543,128.4733,20288.0
2021-01-13 15:30:00,135.32,135.42,134.82,135.0,98145.0,128.5113,128.6063,128.0365,128.2074,98145.0
2021-01-14 09:30:00,135.15,135.83,134.8,135.19,22336.0,128.3499,128.9956,128.0175,128.3878,22336.0
2021-01-14 10:00:00,135.24,135.8,135.2,135.77,15694.0,128.4353,128.9672,128.3973,128.9387,15694.0
2021-01-14 10:30:00,135.78,135.99,135.16,135.32,15843.0,128.9482,129.1476,128.3594,128.5113,15843.0
2021-01-14 11:00:00,135.41,135.48,135.04,135.47,34514.0,128.5968,128.6633,128.2454,128.6538,34514.0
2021-01-14 11:30:00,135.47,136.18,135.43,136.18,16110.0,128.6538,129.328,128.6158,129.328,16110.0
2021-01-14 12:00:00,136.17,136.21,135.59,135.87,13664.0,129.3185,129.3565,128.7677,129.0336,13664.0
2021-01-14 12:30:00,135.76,135.83,135.0,135.35,9732.0,128.9292,128.9956,128.2074,128.5398,9732.0
2021-01-14 13:00:00,135.27,135.27,134.83,135.02,11543.0,128.4638,128.4638,128.046,128.2264,11543.0
2021-01-14 13:30:00,135.0,135.26,134.96,135.0,19851.0,128.2074,128.4543,128.1694,128.2074,19851.0
2021-01-14 14:00:00,135.03,135.43,134.94,135.39,32654.0,128.2359,128.6158,128.1504,128.5778,32654.0
2021-01-14 14:30:00,135.42,135.42,134.96,135.08,25838.0,128.6063,128.6063,128.1694,128.2834,25838.0
2021-01-14 15:00:00,135.08,135.33,134.88,134.92,52535.0,128.2834,128.5208,128.0934,128.1314,52535.0
2021-01-14 15:30:00,134.92,135.21,134.45,134.75,103781.0,128.1314,128.4068,127.6851,127.97,103781.0
2021-01-15 09:30:00,133.92,134.64,133.64,133.96,75177.0,127.1818,127.8655,126.9158,127.2197,75177.0
2021-01-15 10:00:00,133.84,133.97,131.98,132.23,45094.0,127.1058,127.2292,125.3394,125.5768,45094.0
2021-01-15 10:30:00,132.14,132.34,131.58,131.84,22903.0,125.4913,125.6812,124.9595,125.2064,22903.0
2021-01-15 11:00:00,131.84,132.01,131.17,132.01,35411.0,125.2064,125.3679,124.5701,125.3679,35411.0
2021-01-15 11:30:00,132.1,132.33,131.35,131.59,24608.0,125.4533,125.6718,124.7411,124.969,24608.0
2021-01-15 12:00:00,131.61,132.45,131.61,132.42,18531.0,124.988,125.7857,124.988,125.7572,18531.0
2021-01-15 12:30:00,132.4,133.07,132.4,133.04,17321.0,125.7382,126.3745,125.7382,126.346,17321.0
2021-01-15 13:00:00,133.04,133.9,132.82,133.77,51768.0,126.346,127.1628,126.1371,127.0393,51768.0
2021-01-15 13:30:00,133.78,133.89,133.51,133.69,20181.0,127.0488,127.1533,126.7924,126.9633,20181.0
2021-01-15 14:00:00,133.69,133.9,133.61,133.86,15548.0,126.9633,127.1628,126.8873,127.1248,15548.0
2021-01-15 14:30:00,133.99,134.58,133.99,134.06,29836.0,127.2482,127.8085,127.2482,127.3147,29836.0
2021-01-15 15:00:00,134.07,134.48,133.79,133.94,29617.0,127.3242,127.7136,127.0583,127.2007,29617.0
2021-01-15 15:30:00,133.88,133.91,133.38,133.75,80987.0,127.1438,127.1723,126.6689,127.0203,80987.0
2021-01-19 09:30:00,133.57,134.88,130.01,134.49,48431.0,126.8494,128.0934,123.4685,127.7231,48431.0
2021-01-19 10:00:00,134.47,134.51,133.14,133.34,30730.0,127.7041,127.7421,126.441,126.6309,30730.0
2021-01-19 10:30:00,133.35,134.4,133.3,134.4,15061.0,126.6404,127.6376,126.5929,127.6376,15061.0
2021-01-19 11:00:00,134.38,134.57,133.49,133.65,20368.0,127.6186,127.799,126.7734,126.9253,20368.0
2021-01-19 11:30:00,133.65,133.65,132.93,132.99,17643.0,126.9253,126.9253,126.2416,126.2985,17643.0
2021-01-19 12:00:00,132.98,133.09,132.59,132.67,18358.0,126.289,126.3935,125.9187,125.9946,18358.0
2021-01-19 12:30:00,132.67,132.78,132.55,132.71,15347.0,125.9946,126.0991,125.8807,126.0326,15347.0
2021-01-19 13:00:00,132.73,132.94,132.31,132.31,14796.0,126.0516,126.2511,125.6528,125.6528,14796.0
2021-01-19 13:30:00,132.33,132.65,132.17,132.64,23423.0,125.6718,125.9757,125.5198,125.9662,23423.0
2021-01-19 14:00:00,132.59,133.3,132.54,133.24,35161.0,125.9187,126.5929,125.8712,126.536,35161.0
2021-01-19 14:30:00,133.27,133.59,133.12,133.39,28160.0,126.5645,126.8684,126.422,126.6784,28160.0
2021-01-19 15:00:00,133.34,133.42,133.1,133.11,15157.0,126.6309,126.7069,126.403,126.4125,15157.0
2021-01-19 15:30:00,133.1,133.36,132.85,133.02,98643.0,126.403,126.6499,126.1656,126.327,98643.0
2021-01-20 09:30:00,133.85,135.61,133.1,135.16,49068.0,127.1153,128.7867,126.403,128.3594,49068.0
2021-01-20 10:00:00,135.13,135.92,135.07,135.1,25639.0,128.3309,129.0811,128.2739,128.3024,25639.0
2021-01-20 10:30:00,135.11,135.9,135.0,135.86,24007.0,128.3119,129.0621,128.2074,129.0241,24007.0
2021-01-20 11:00:00,135.87,135.87,135.09,135.58,15450.0,129.0336,129.0336,128.2929,128.7582,15450.0
2021-01-20 11:30:00,135.61,135.61,135.22,135.43,13253.0,128.7867,128.7867,128.4163,128.6158,13253.0
2021-01-20 12:00:00,135.43,135.54,135.18,135.33,20572.0,128.6158,128.7202,128.3784,128.5208,20572.0
2021-01-20 12:30:00,135.33,136.05,135.23,135.8,44477.0,128.5208,129.2046,128.4258,128.9672,44477.0
2021-01-20 13:00:00,135.89,136.1,135.86,135.99,16378.0,129.0526,129.2521,129.0241,129.1476,16378.0
2021-01-20 13:30:00,136.02,136.34,136.02,136.27,19756.0,129.1761,129.48,129.1761,129.4135,19756.0
2021-01-20 14:00:00,136.27,136.38,135.79,136.02,27561.0,129.4135,129.518,128.9577,129.1761,27561.0
2021-01-20 14:30:00,135.99,136.24,135.54,136.24,39066.0,129.1476,129.385,128.7202,129.385,39066.0
2021-01-20 15:00:00,136.26,136.54,136.11,136.31,37678.0,129.404,129.6699,129.2616,129.4515,37678.0
2021-01-20 15:30:00,136.35,136.82,136.07,136.15,131578.0,129.4895,129.9358,129.2236,129.2995,131578.0
2021-01-21 09:30:00,135.99,136.5,135.35,135.99,32513.0,129.1476,129.6319,128.5398,129.1476,32513.0
2021-01-21 10:00:00,135.99,136.57,134.76,136.25,35443.0,129.1476,129.6984,127.9795,129.3945,35443.0
2021-01-21 10:30:00,136.22,136.78,136.14,136.21,15124.0,129.366,129.8978,129.2901,129.3565,15124.0
2021-01-21 11:00:00,136.16,136.3,135.73,135.77,15083.0,129.309,129.442,128.9007,128.9387,15083.0
2021-01-21 11:30:00,135.75,135.76,135.18,135.52,10991.0,128.9197,128.9292,128.3784,128.7012,10991.0
2021-01-21 12:00:00,135.51,135.95,135.36,135.93,17438.0,128.6917,129.1096,128.5493,129.0906,17438.0
2021-01-21 12:30:00,135.91,136.28,135.78,136.28,12849.0,129.0716,129.423,128.9482,129.423,12849.0
2021-01-21 13:00:00,136.27,137.2,136.16,136.97,40038.0,129.4135,130.2967,129.309,130.0783,40038.0
2021-01-21 13:30:00,137.01,137.15,136.92,137.01,16871.0,130.1163,130.2492,130.0308,130.1163,16871.0
2021-01-21 14:00:00,137.02,137.51,137.01,137.36,12281.0,130.1258,130.5911,130.1163,130.4487,12281.0
2021-01-21 14:30:00,137.41,137.8,137.27,137.27,23296.0,130.4961,130.8665,130.3632,130.3632,23296.0
2021-01-21 15:00:00,137.2,137.27,136.95,137.24,22086.0,130.2967,130.3632,130.0593,130.3347,22086.0
2021-01-21 15:30:00,137.24,137.74,137.02,137.72,131584.0,130.3347,130.8095,130.1258,130.7906,131584.0
2021-01-22 09:30:00,136.49,137.25,135.58,135.85,54073.0,129.6224,130.3442,128.7582,129.0146,54073.0
2021-01-22 10:00:00,135.85,136.85,135.59,136.36,51168.0,129.0146,129.9643,128.7677,129.499,51168.0
2021-01-22 10:30:00,136.36,136.41,135.97,136.17,27061.0,129.499,129.5465,129.1286,129.3185,27061.0
2021-01-22 11:00:00,136.19,136.38,135.89,135.94,19558.0,129.3375,129.518,129.0526,129.1001,19558.0
2021-01-22 11:30:00,135.98,136.83,135.97,136.76,30977.0,129.1381,129.9453,129.1286,129.8789,30977.0
2021-01-22 12:00:00,136.79,136.92,136.06,136.21,23739.0,129.9073,130.0308,129.2141,129.3565,23739.0
2021-01-22 12:30:00,136.18,136.3,135.75,135.94,29452.0,129.328,129.442,128.9197,129.1001,29452.0
2021-01-22 13:00:00,135.91,136.2,135.84,136.11,30623.0,129.0716,129.347,129.0051,129.2616,30623.0
2021-01-22 13:30:00,136.11,136.5,135.5,135.56,22121.0,129.2616,129.6319,128.6823,128.7392,22121.0
2021-01-22 14:00:00,135.53,135.77,135.43,135.59,31116.0,128.7107,128.9387,128.6158,128.7677,31116.0
2021-01-22 14:30:00,135.59,135.88,135.32,135.86,32766.0,128.7677,129.0431,128.5113,129.0241,32766.0
2021-01-22 15:00:00,135.85,136.1,135.34,136.07,40056.0,129.0146,129.2521,128.5303,129.2236,40056.0
2021-01-22 15:30:00,136.07,136.08,135.32,135.32,71579.0,129.2236,129.2331,128.5113,128.5113,71579.0
2021-01-25 09:30:00,135.82,136.14,134.84,134.84,28543.0,128.9862,129.2901,128.0555,128.0555,28543.0
2021-01-25 10:00:00,134.84,136.62,134.84,136.61,21067.0,128.0555,129.7459,128.0555,129.7364,21067.0
2021-01-25 10:30:00,136.6,137.01,135.75,135.75,12537.0,129.7269,130.1163,128.9197,128.9197,12537.0
2021-01-25 11:00:00,136.16,136.2,134.92,135.35,16581.0,129.309,129.347,128.1314,128.5398,16581.0
2021-01-25 11:30:00,135.37,136.06,135.34,135.95,9053.0,128.5588,129.2141,128.5303,129.1096,9053.0
2021-01-25 12:00:00,136.05,136.14,135.27,135.56,13711.0,129.2046,129.2901,128.4638,128.7392,13711.0
2021-01-25 12:30:00,135.61,136.05,135.6,135.8,8383.0,128.7867,129.2046,128.7772,128.9672,8383.0
2021-01-25 13:00:00,135.85,136.12,135.73,136.04,9263.0,129.0146,129.2711,128.9007,129.1951,9263.0
2021-01-25 13:30:00,136.03,136.15,135.57,135.62,15405.0,129.1856,129.2995,128.7487,128.7962,15405.0
2021-01-25 14:00:00,135.54,135.93,135.54,135.83,13324.0,128.7202,129.0906,128.7202,128.9956,13324.0
2021-01-25 14:30:00,135.83,135.87,135.39,135.52,8228.0,128.9956,129.0336,128.5778,128.7012,8228.0
2021-01-25 15:00:00,135.45,135.51,134.97,135.02,14835.0,128.6348,128.6917,128.1789,128.2264,14835.0
2021-01-25 15:30:00,135.0,135.41,134.93,135.16,54252.0,128.2074,128.5968,128.1409,128.3594,54252.0
2021-01-26 09:30:00,136.17,136.17,135.13,135.37,24789.0,129.3185,129.3185,128.3309,128.5588,24789.0
2021-01-26 10:00:00,135.66,135.67,134.25,134.81,15914.0,128.8342,128.8437,127.4951,128.027,15914.0
2021-01-26 10:30:00,134.8,134.93,134.27,134.3,9889.0,128.0175,128.1409,127.5141,127.5426,9889.0
2021-01-26 11:00:00,134.41,134.7,133.89,134.1,11144.0,127.6471,127.9225,127.1533,127.3527,11144.0
2021-01-26 11:30:00,134.15,134.34,133.95,134.0,7801.0,127.4002,127.5806,127.2102,127.2577,7801.0
2021-01-26 12:00:00,133.97,134.19,133.76,134.11,12557.0,127.2292,127.4382,127.0298,127.3622,12557.0
2021-01-26 12:30:00,134.02,134.1,133.22,133.22,9235.0,127.2767,127.3527,126.517,126.517,9235.0
2021-01-26 13:00:00,133.21,133.89,133.21,133.61,9853.0,126.5075,127.1533,126.5075,126.8873,9853.0
2021-01-26 13:30:00,133.6,134.24,133.6,134.17,27360.0,126.8779,127.4856,126.8779,127.4192,27360.0
2021-01-26 14:00:00,134.12,134.57,134.01,134.36,15791.0,127.3717,127.799,127.2672,127.5996,15791.0
2021-01-26 14:30:00,134.31,134.42,134.23,134.42,8399.0,127.5521,127.6566,127.4762,127.6566,8399.0
2021-01-26 15:00:00,134.41,134.77,134.31,134.7,18113.0,127.6471,127.989,127.5521,127.9225,18113.0
2021-01-26 15:30:00,134.75,134.79,134.06,134.25,54598.0,127.97,128.008,127.3147,127.4951,54598.0
2021-01-27 09:30:00,132.96,133.52,130.35,133.09,74807.0,126.2701,126.8019,123.7914,126.3935,74807.0
2021-01-27 10:00:00,133.15,133.35,132.4,132.95,38957.0,126.4505,126.6404,125.7382,126.2606,38957.0
2021-01-27 10:30:00,132.95,133.16,132.28,132.28,37470.0,126.2606,126.46,125.6243,125.6243,37470.0
2021-01-27 11:00:00,132.35,132.36,131.21,131.47,24080.0,125.6907,125.7002,124.6081,124.855,24080.0
2021-01-27 11:30:00,131.39,132.23,131.21,131.82,16289.0,124.779,125.5768,124.6081,125.1874,16289.0
2021-01-27 12:00:00,131.78,133.38,131.47,133.24,25116.0,125.1494,126.6689,124.855,126.536,25116.0
2021-01-27 12:30:00,133.15,134.08,132.92,133.94,12872.0,126.4505,127.3337,126.2321,127.2007,12872.0
2021-01-27 13:00:00,133.9,134.29,133.63,134.02,14333.0,127.1628,127.5331,126.9063,127.2767,14333.0
2021-01-27 13:30:00,134.02,134.16,133.2,133.29,11554.0,127.2767,127.4097,126.498,126.5834,11554.0
2021-01-27 14:00:00,133.54,133.76,133.07,133.14,13834.0,126.8209,127.0298,126.3745,126.441,13834.0
2021-01-27 14:30:00,133.08,133.3,132.62,132.83,37224.0,126.384,126.5929,125.9472,126.1466,37224.0
2021-01-27 15:00:00,132.77,133.1,132.39,132.53,72733.0,126.0896,126.403,125.7287,125.8617,72733.0
2021-01-27 15:30:00,132.47,133.17,131.89,133.09,188732.0,125.8047,126.4695,125.2539,126.3935,188732.0
2021-01-28 09:30:00,133.63,134.97,132.65,134.08,43494.0,126.9063,128.1789,125.9757,127.3337,43494.0
2021-01-28 10:00:00,133.99,135.34,133.99,134.84,44777.0,127.2482,128.5303,127.2482,128.0555,44777.0
2021-01-28 10:30:00,134.91,135.8,134.61,134.97,37352.0,128.1219,128.9672,127.837,128.1789,37352.0
2021-01-28 11:00:00,135.01,135.94,135.0,135.34,33676.0,128.2169,129.1001,128.2074,128.5303,33676.0
2021-01-28 11:30:00,135.42,135.52,135.13,135.26,30858.0,128.6063,128.7012,128.3309,128.4543,30858.0
2021-01-28 12:00:00,135.31,135.7,134.67,134.75,27599.0,128.5018,128.8722,127.894,127.97,27599.0
2021-01-28 12:30:00,134.88,135.43,134.82,135.21,16118.0,128.0934,128.6158,128.0365,128.4068,16118.0
2021-01-28 13:00:00,135.16,135.33,134.77,135.05,14748.0,128.3594,128.5208,127.989,128.2549,14748.0
2021-01-28 13:30:00,135.09,135.57,135.09,135.55,23124.0,128.2929,128.7487,128.2929,128.7297,23124.0
2021-01-28 14:00:00,135.57,136.39,135.55,136.31,41899.0,128.7487,129.5275,128.7297,129.4515,41899.0
2021-01-28 14:30:00,136.34,136.41,135.69,135.99,50622.0,129.48,129.5465,128.8627,129.1476,50622.0
2021-01-28 15:00:00,135.98,135.99,135.04,135.04,67237.0,129.1381,129.1476,128.2454,128.2454,67237.0
2021-01-28 15:30:00,135.05,135.26,134.22,134.51,193717.0,128.2549,128.4543,127.4667,127.7421,193717.0
2021-01-29 09:30:00,133.34,134.2,133.03,133.56,46422.0,126.6309,127.4477,126.3365,126.8399,46422.0
2021-01-29 10:00:00,133.75,134.41,133.63,134.3,13520.0,127.0203,127.6471,126.9063,127.5426,13520.0
2021-01-29 10:30:00,134.29,134.39,133.5,134.13,14206.0,127.5331,127.6281,126.7829,127.3812,14206.0
2021-01-29 11:00:00,134.11,134.12,132.18,132.18,15420.0,127.3622,127.3717,125.5293,125.5293,15420.0
2021-01-29 11:30:00,132.12,132.41,131.76,132.41,13148.0,125.4723,125.7477,125.1304,125.7477,13148.0
2021-01-29 12:00:00,132.38,132.7,131.55,131.62,19323.0,125.7192,126.0231,124.931,124.9975,19323.0
2021-01-29 12:30:00,131.64,131.72,130.93,131.1,27891.0,125.0165,125.0924,124.3422,124.5036,27891.0
2021-01-29 13:00:00,130.95,131.58,130.22,131.51,28167.0,124.3612,124.9595,123.6679,124.893,28167.0
2021-01-29 13:30:00,131.45,131.73,130.95,131.07,48375.0,124.836,125.1019,124.3612,124.4751,48375.0
2021-01-29 14:00:00,131.07,132.03,130.95,131.86,20751.0,124.4751,125.3868,124.3612,125.2254,20751.0
2021-01-29 14:30:00,131.8,132.21,131.3,132.05,33913.0,125.1684,125.5578,124.6936,125.4058,33913.0
2021-01-29 15:00:00,132.05,132.87,132.02,132.63,44618.0,125.4058,126.1846,125.3774,125.9567,44618.0
2021-01-29 15:30:00,132.62,133.06,131.53,131.53,191657.0,125.9472,126.365,124.912,124.912,191657.0
2021-02-01 09:30:00,133.47,134.3,132.71,133.31,129864.0,126.7544,127.5426,126.0326,126.6024,129864.0
2021-02-01 10:00:00,133.31,134.23,133.29,133.94,20556.0,126.6024,127.4762,126.5834,127.2007,20556.0
2021-02-01 10:30:00,134.05,134.59,133.7,133.75,23396.0,127.3052,127.818,126.9728,127.0203,23396.0
2021-02-01 11:00:00,133.8,135.12,133.71,135.09,18648.0,127.0678,128.3214,126.9823,128.2929,18648.0
2021-02-01 11:30:00,135.07,136.02,135.07,135.84,23007.0,128.2739,129.1761,128.2739,129.0051,23007.0
2021-02-01 12:00:00,135.95,136.21,135.39,136.14,25643.0,129.1096,129.3565,128.5778,129.2901,25643.0
2021-02-01 12:30:00,136.16,136.87,136.15,136.87,38653.0,129.309,129.9833,129.2995,129.9833,38653.0
2021-02-01 13:00:00,136.89,137.72,136.72,137.57,57069.0,130.0023,130.7906,129.8409,130.6481,57069.0
2021-02-01 13:30:00,137.57,137.68,137.06,137.45,38624.0,130.6481,130.7526,130.1638,130.5341,38624.0
2021-02-01 14:00:00,137.44,138.38,137.42,138.36,56910.0,130.5246,131.4173,130.5056,131.3983,56910.0
2021-02-01 14:30:00,138.32,139.1,138.29,138.84,93232.0,131.3604,132.1011,131.3319,131.8542,93232.0
2021-02-01 15:00:00,138.86,139.08,138.62,139.08,100003.0,131.8732,132.0821,131.6453,132.0821,100003.0
2021-02-01 15:30:00,139.08,139.31,138.07,138.16,177850.0,132.0821,132.3006,131.1229,131.2084,177850.0
2021-02-02 09:30:00,138.74,140.33,138.37,140.1,40340.0,131.7592,133.2692,131.4078,133.0508,40340.0
2021-02-02 10:00:00,140.08,140.67,139.7,140.44,24339.0,133.0318,133.5921,132.6709,133.3737,24339.0
2021-02-02 10:30:00,140.44,140.96,140.09,140.64,31852.0,133.3737,133.8675,133.0413,133.5636,31852.0
2021-02-02 11:00:00,140.7,141.51,140.58,141.13,47296.0,133.6206,134.3899,133.5066,134.029,47296.0
2021-02-02 11:30:00,141.17,141.46,140.91,141.31,18931.0,134.067,134.3424,133.82,134.1999,18931.0
2021-02-02 12:00:00,141.29,141.58,140.98,141.17,25037.0,134.1809,134.4563,133.8865,134.067,25037.0
2021-02-02 12:30:00,141.23,141.59,141.16,141.51,14943.0,134.1239,134.4658,134.0575,134.3899,14943.0
2021-02-02 13:00:00,141.5,141.58,141.09,141.27,17352.0,134.3804,134.4563,133.991,134.1619,17352.0
2021-02-02 13:30:00,141.32,142.06,141.32,141.74,22967.0,134.2094,134.9122,134.2094,134.6083,22967.0
2021-02-02 14:00:00,141.76,141.76,141.38,141.51,24008.0,134.6273,134.6273,134.2664,134.3899,24008.0
2021-02-02 14:30:00,141.5,142.4,141.49,142.36,35024.0,134.3804,135.2351,134.3709,135.1971,35024.0
2021-02-02 15:00:00,142.39,142.39,141.68,141.8,34076.0,135.2256,135.2256,134.5513,134.6653,34076.0
2021-02-02 15:30:00,141.86,141.86,141.38,141.51,59518.0,134.7222,134.7222,134.2664,134.3899,59518.0
2021-02-03 09:30:00,140.6,141.92,140.42,141.24,50240.0,133.5256,134.7792,133.3547,134.1334,50240.0
2021-02-03 10:00:00,141.37,141.44,139.37,139.37,27347.0,134.2569,134.3234,132.3575,132.3575,27347.0
2021-02-03 10:30:00,139.58,140.46,139.37,140.13,30244.0,132.557,133.3927,132.3575,133.0793,30244.0
2021-02-03 11:00:00,140.22,140.37,139.87,140.29,15444.0,133.1648,133.3072,132.8324,133.2312,15444.0
2021-02-03 11:30:00,140.35,141.03,140.18,140.91,21690.0,133.2882,133.934,133.1268,133.82,21690.0
2021-02-03 12:00:00,140.88,141.15,140.65,140.95,18839.0,133.7916,134.048,133.5731,133.858,18839.0
2021-02-03 12:30:00,140.98,141.49,140.8,141.26,10098.0,133.8865,134.3709,133.7156,134.1524,10098.0
2021-02-03 13:00:00,141.22,141.42,141.18,141.21,11095.0,134.1144,134.3044,134.0765,134.105,11095.0
2021-02-03 13:30:00,141.19,141.43,140.98,141.13,14937.0,134.086,134.3139,133.8865,134.029,14937.0
2021-02-03 14:00:00,141.29,141.5,141.12,141.41,14726.0,134.1809,134.3804,134.0195,134.2949,14726.0
2021-02-03 14:30:00,141.46,141.48,141.17,141.41,11396.0,134.3424,134.3614,134.067,134.2949,11396.0
2021-02-03 15:00:00,141.39,141.39,140.85,141.2,22609.0,134.2759,134.2759,133.7631,134.0955,22609.0
2021-02-03 15:30:00,141.21,141.29,140.89,141.01,159957.0,134.105,134.1809,133.8011,133.915,159957.0
2021-02-04 09:30:00,145.81,149.97,144.82,147.98,160029.0,138.4735,142.4242,137.5333,140.5343,160029.0
2021-02-04 10:00:00,148.18,148.79,147.88,148.0,76039.0,140.7243,141.3036,140.4393,140.5533,76039.0
2021-02-04 10:30:00,147.98,148.18,147.17,147.71,61560.0,140.5343,140.7243,139.7651,140.2779,61560.0
2021-02-04 11:00:00,147.72,148.17,147.32,147.38,41915.0,140.2874,140.7148,139.9075,139.9645,41915.0
2021-02-04 11:30:00,147.38,148.05,147.21,148.05,26654.0,139.9645,140.6008,139.8031,140.6008,26654.0
2021-02-04 12:00:00,148.05,148.36,147.98,148.06,45416.0,140.6008,140.8952,140.5343,140.6103,45416.0
2021-02-04 12:30:00,148.0,148.63,147.9,148.31,14594.0,140.5533,141.1516,140.4583,140.8477,14594.0
2021-02-04 13:00:00,148.32,148.68,147.91,148.68,31369.0,140.8572,141.1991,140.4678,141.1991,31369.0
2021-02-04 13:30:00,148.69,149.24,148.69,149.24,30364.0,141.2086,141.7309,141.2086,141.7309,30364.0
2021-02-04 14:00:00,149.19,149.21,148.83,149.02,35782.0,141.6834,141.7024,141.3415,141.522,35782.0
2021-02-04 14:30:00,149.02,149.21,148.91,149.0,28389.0,141.522,141.7024,141.4175,141.503,28389.0
2021-02-04 15:00:00,149.02,149.02,148.58,148.83,47572.0,141.522,141.522,141.1041,141.3415,47572.0
2021-02-04 15:30:00,148.84,149.99,148.8,149.98,146565.0,141.351,142.4432,141.3131,142.4337,146565.0
2021-02-05 09:30:00,150.2,151.28,148.41,148.61,36099.0,142.6426,143.6683,140.9427,141.1326,36099.0
2021-02-05 10:00:00,148.49,148.5,147.52,148.41,22646.0,141.0187,141.0282,140.0975,140.9427,22646.0
2021-02-05 10:30:00,148.43,149.42,148.43,149.33,21708.0,140.9617,141.9019,140.9617,141.8164,21708.0
2021-02-05 11:00:00,149.25,149.71,149.25,149.71,24269.0,141.7404,142.1773,141.7404,142.1773,24269.0
2021-02-05 11:30:00,149.75,150.26,149.75,150.06,20118.0,142.2153,142.6996,142.2153,142.5097,20118.0
2021-02-05 12:00:00,150.01,150.53,149.99,150.42,10738.0,142.4622,142.956,142.4432,142.8515,10738.0
2021-02-05 12:30:00,150.4,150.53,150.1,150.13,10810.0,142.8326,142.956,142.5476,142.5761,10810.0
2021-02-05 13:00:00,150.13,150.47,150.06,150.38,20423.0,142.5761,142.899,142.5097,142.8136,20423.0
2021-02-05 13:30:00,150.36,150.46,149.97,150.02,23752.0,142.7946,142.8895,142.4242,142.4717,23752.0
2021-02-05 14:00:00,150.03,150.34,149.82,150.34,18609.0,142.4812,142.7756,142.2817,142.7756,18609.0
2021-02-05 14:30:00,150.36,150.7,150.25,150.7,21272.0,142.7946,143.1175,142.6901,143.1175,21272.0
2021-02-05 15:00:00,150.72,150.88,150.55,150.68,21265.0,143.1365,143.2884,142.975,143.0985,21265.0
2021-02-05 15:30:00,150.69,151.26,150.43,151.14,91740.0,143.108,143.6493,142.861,143.5353,91740.0
2021-02-08 09:30:00,152.08,153.67,151.0,153.34,67086.0,144.428,145.938,143.4024,145.6246,67086.0
2021-02-08 10:00:00,153.47,153.94,152.97,153.39,53628.0,145.7481,146.1944,145.2732,145.6721,53628.0
2021-02-08 10:30:00,153.35,153.95,153.1,153.86,75997.0,145.6341,146.2039,145.3967,146.1185,75997.0
2021-02-08 11:00:00,153.91,153.95,153.14,153.21,52373.0,146.1659,146.2039,145.4347,145.5012,52373.0
2021-02-08 11:30:00,153.21,153.37,152.65,153.07,33406.0,145.5012,145.6531,144.9693,145.3682,33406.0
2021-02-08 12:00:00,153.08,153.48,152.97,153.09,40755.0,145.3777,145.7576,145.2732,145.3872,40755.0
2021-02-08 12:30:00,153.17,153.5,152.22,152.4,22937.0,145.4632,145.7766,144.561,144.7319,22937.0
2021-02-08 13:00:00,152.38,152.43,151.81,152.43,34150.0,144.7129,144.7604,144.1716,144.7604,34150.0
2021-02-08 13:30:00,152.48,152.7,152.38,152.47,42122.0,144.8079,145.0168,144.7129,144.7984,42122.0
2021-02-08 14:00:00,152.41,152.53,151.41,151.93,65352.0,144.7414,144.8554,143.7917,144.2856,65352.0
2021-02-08 14:30:00,151.9,151.9,150.87,151.08,85662.0,144.2571,144.2571,143.2789,143.4783,85662.0
2021-02-08 15:00:00,151.12,151.23,150.31,150.33,52222.0,143.5163,143.6208,142.7471,142.7661,52222.0
2021-02-08 15:30:00,150.31,150.82,150.02,150.39,192091.0,142.7471,143.2314,142.4717,142.8231,192091.0
2021-02-09 09:30:00,150.43,150.73,149.27,150.68,39416.0,142.861,143.1459,141.7594,143.0985,39416.0
2021-02-09 10:00:00,150.61,151.13,150.31,150.77,17874.0,143.032,143.5258,142.7471,143.1839,17874.0
2021-02-09 10:30:00,150.77,150.81,149.9,149.95,20290.0,143.1839,143.2219,142.3577,142.4052,20290.0
2021-02-09 11:00:00,149.93,150.07,149.39,149.96,42726.0,142.3862,142.5192,141.8734,142.4147,42726.0
2021-02-09 11:30:00,149.91,150.29,149.74,150.15,42857.0,142.3672,142.7281,142.2058,142.5951,42857.0
2021-02-09 12:00:00,150.17,150.6,149.9,150.29,33223.0,142.6141,143.0225,142.3577,142.7281,33223.0
2021-02-09 12:30:00,150.3,150.77,150.29,150.33,16298.0,142.7376,143.1839,142.7281,142.7661,16298.0
2021-02-09 13:00:00,150.32,150.4,150.02,150.19,14391.0,142.7566,142.8326,142.4717,142.6331,14391.0
2021-02-09 13:30:00,150.16,150.51,149.92,150.16,42391.0,142.6046,142.937,142.3767,142.6046,42391.0
2021-02-09 14:00:00,150.14,150.86,150.11,150.86,31557.0,142.5856,143.2694,142.5571,143.2694,31557.0
2021-02-09 14:30:00,150.84,151.42,150.66,151.33,30477.0,143.2504,143.8012,143.0795,143.7158,30477.0
2021-02-09 15:00:00,151.36,151.65,151.06,151.22,53510.0,143.7442,144.0197,143.4593,143.6113,53510.0
2021-02-09 15:30:00,151.25,151.75,151.22,151.7,99798.0,143.6398,144.1146,143.6113,144.0671,99798.0
2021-02-10 09:30:00,155.26,157.76,154.31,157.76,87329.0,147.448,149.8222,146.5458,149.8222,87329.0
2021-02-10 10:00:00,157.82,157.85,154.9,155.82,52905.0,149.8792,149.9077,147.1061,147.9798,52905.0
2021-02-10 10:30:00,155.81,156.19,154.64,155.7,71081.0,147.9703,148.3312,146.8592,147.8659,71081.0
2021-02-10 11:00:00,155.64,156.28,155.26,155.3,29265.0,147.8089,148.4167,147.448,147.486,29265.0
2021-02-10 11:30:00,155.25,156.04,155.22,155.96,40242.0,147.4385,148.1888,147.41,148.1128,40242.0
2021-02-10 12:00:00,155.76,156.31,155.57,156.21,27385.0,147.9229,148.4452,147.7424,148.3502,27385.0
2021-02-10 12:30:00,156.1,156.39,155.74,156.17,17778.0,148.2458,148.5212,147.9039,148.3122,17778.0
2021-02-10 13:00:00,156.15,156.74,155.86,156.37,37413.0,148.2932,148.8536,148.0178,148.5022,37413.0
2021-02-10 13:30:00,156.44,156.96,156.19,156.55,22714.0,148.5686,149.0625,148.3312,148.6731,22714.0
2021-02-10 14:00:00,156.66,157.07,156.37,156.98,23256.0,148.7776,149.1669,148.5022,149.0815,23256.0
2021-02-10 14:30:00,156.93,157.9,156.89,157.78,22940.0,149.034,149.9552,148.996,149.8412,22940.0
2021-02-10 15:00:00,157.76,157.94,157.11,157.41,37227.0,149.8222,149.9932,149.2049,149.4898,37227.0
2021-02-10 15:30:00,157.51,157.51,156.6,157.12,126719.0,149.5848,149.5848,148.7206,149.2144,126719.0
2021-02-11 09:30:00,156.78,156.98,155.37,155.88,44018.0,148.8915,149.0815,147.5525,148.0368,44018.0
2021-02-11 10:00:00,155.78,156.02,155.05,155.14,46419.0,147.9419,148.1698,147.2486,147.3341,46419.0
2021-02-11 10:30:00,155.16,155.31,154.39,154.9,39820.0,147.353,147.4955,146.6218,147.1061,39820.0
2021-02-11 11:00:00,154.9,155.6,154.8,155.34,23230.0,147.1061,147.7709,147.0112,147.524,23230.0
2021-02-11 11:30:00,155.42,155.89,155.08,155.18,16745.0,147.6,148.0463,147.2771,147.372,16745.0
2021-02-11 12:00:00,155.24,155.36,154.65,154.93,53813.0,147.429,147.543,146.8687,147.1346,53813.0
2021-02-11 12:30:00,154.98,155.43,154.15,155.34,28951.0,147.1821,147.6095,146.3939,147.524,28951.0
2021-02-11 13:00:00,155.29,155.43,154.88,155.34,14845.0,147.4765,147.6095,147.0871,147.524,14845.0
2021-02-11 13:30:00,155.29,155.8,155.29,155.67,19669.0,147.4765,147.9608,147.4765,147.8374,19669.0
2021-02-11 14:00:00,155.62,155.75,155.04,155.68,12764.0,147.7899,147.9134,147.2391,147.8469,12764.0
2021-02-11 14:30:00,155.67,156.5,155.54,156.45,18913.0,147.8374,148.6256,147.7139,148.5781,18913.0
2021-02-11 15:00:00,156.41,156.82,156.29,156.71,23147.0,148.5402,148.9295,148.4262,148.8251,23147.0
2021-02-11 15:30:00,156.75,157.1,156.55,157.0,65090.0,148.863,149.1954,148.6731,149.1005,65090.0
2021-02-12 09:30:00,157.02,157.02,155.9,155.95,42234.0,149.1195,149.1195,148.0558,148.1033,42234.0
2021-02-12 10:00:00,155.81,156.32,155.71,156.17,16270.0,147.9703,148.4547,147.8754,148.3122,16270.0
2021-02-12 10:30:00,155.98,156.3,155.73,155.77,16864.0,148.1318,148.4357,147.8944,147.9324,16864.0
2021-02-12 11:00:00,155.91,156.04,155.02,155.35,19370.0,148.0653,148.1888,147.2201,147.5335,19370.0
2021-02-12 11:30:00,155.49,155.62,155.25,155.39,14985.0,147.6664,147.7899,147.4385,147.5715,14985.0
2021-02-12 12:00:00,155.42,155.42,154.79,154.97,15243.0,147.6,147.6,147.0017,147.1726,15243.0
2021-02-12 12:30:00,155.03,155.07,154.62,154.79,17058.0,147.2296,147.2676,146.8402,147.0017,17058.0
2021-02-12 13:00:00,154.85,155.01,154.41,154.71,18049.0,147.0586,147.2106,146.6408,146.9257,18049.0
2021-02-12 13:30:00,154.97,155.05,154.8,155.05,24842.0,147.1726,147.2486,147.0112,147.2486,24842.0
2021-02-12 14:00:00,155.0,155.08,154.79,154.97,22707.0,147.2011,147.2771,147.0017,147.1726,22707.0
2021-02-12 14:30:00,154.95,155.1,154.86,154.96,21507.0,147.1536,147.2961,147.0681,147.1631,21507.0
2021-02-12 15:00:00,154.97,155.07,154.93,155.01,32605.0,147.1726,147.2676,147.1346,147.2106,32605.0
2021-02-12 15:30:00,155.01,155.71,154.84,155.4,84912.0,147.2106,147.8754,147.0492,147.581,84912.0
2021-02-16 09:30:00,155.11,156.61,154.66,155.85,53622.0,147.3056,148.7301,146.8782,148.0083,53622.0
2021-02-16 10:00:00,155.98,156.39,155.67,156.33,55093.0,148.1318,148.5212,147.8374,148.4642,55093.0
2021-02-16 10:30:00,156.4,156.77,156.17,156.62,25316.0,148.5307,148.882,148.3122,148.7396,25316.0
2021-02-16 11:00:00,156.58,156.7,155.86,155.99,17208.0,148.7016,148.8156,148.0178,148.1413,17208.0
2021-02-16 11:30:00,155.97,156.53,155.78,155.87,17749.0,148.1223,148.6541,147.9419,148.0273,17749.0
2021-02-16 12:00:00,155.93,156.12,155.21,155.22,19042.0,148.0843,148.2647,147.4005,147.41,19042.0
2021-02-16 12:30:00,155.26,155.34,154.89,155.24,23875.0,147.448,147.524,147.0966,147.429,23875.0
2021-02-16 13:00:00,155.29,155.43,154.88,154.98,17519.0,147.4765,147.6095,147.0871,147.1821,17519.0
2021-02-16 13:30:00,154.96,155.1,154.74,154.86,20158.0,147.1631,147.2961,146.9542,147.0681,20158.0
2021-02-16 14:00:00,154.92,155.18,154.81,155.15,22160.0,147.1251,147.372,147.0207,147.3436,22160.0
2021-02-16 14:30:00,155.17,156.03,155.14,155.98,28841.0,147.3625,148.1793,147.3341,148.1318,28841.0
2021-02-16 15:00:00,155.91,156.21,155.66,155.84,17379.0,148.0653,148.3502,147.8279,147.9988,17379.0
2021-02-16 15:30:00,155.85,156.05,155.27,155.93,61558.0,148.0083,148.1983,147.4575,148.0843,61558.0
2021-02-17 09:30:00,155.61,156.33,154.3,155.0,48327.0,147.7804,148.4642,146.5363,147.2011,48327.0
2021-02-17 10:00:00,155.14,155.85,154.87,155.11,46093.0,147.3341,148.0083,147.0776,147.3056,46093.0
2021-02-17 10:30:00,155.11,156.32,154.74,156.14,28182.0,147.3056,148.4547,146.9542,148.2837,28182.0
2021-02-17 11:00:00,156.15,156.38,155.57,155.94,32199.0,148.2932,148.5117,147.7424,148.0938,32199.0
2021-02-17 11:30:00,155.98,156.62,155.54,156.58,15658.0,148.1318,148.7396,147.7139,148.7016,15658.0
2021-02-17 12:00:00,156.54,156.98,156.4,156.79,14058.0,148.6636,149.0815,148.5307,148.901,14058.0
2021-02-17 12:30:00,156.86,157.01,156.66,156.97,19442.0,148.9675,149.11,148.7776,149.072,19442.0
2021-02-17 13:00:00,156.99,157.5,156.86,157.45,24009.0,149.091,149.5753,148.9675,149.5278,24009.0
2021-02-17 13:30:00,157.46,157.74,157.24,157.51,18567.0,149.5373,149.8032,149.3284,149.5848,18567.0
2021-02-17 14:00:00,157.57,157.84,157.21,157.28,12424.0,149.6418,149.8982,149.2999,149.3664,12424.0
2021-02-17 14:30:00,157.23,157.76,157.23,157.74,13644.0,149.3189,149.8222,149.3189,149.8032,13644.0
2021-02-17 15:00:00,157.74,158.23,157.74,158.17,39974.0,149.8032,150.2686,149.8032,150.2116,39974.0
2021-02-17 15:30:00,158.22,158.58,157.7,157.8,103493.0,150.2591,150.601,149.7652,149.8602,103493.0
2021-02-18 09:30:00,156.77,157.83,156.59,157.7,22610.0,148.882,149.8887,148.7111,149.7652,22610.0
2021-02-18 10:00:00,157.69,157.85,156.73,157.61,39989.0,149.7558,149.9077,148.8441,149.6798,39989.0
2021-02-18 10:30:00,157.56,157.99,157.4,157.48,12493.0,149.6323,150.0407,149.4803,149.5563,12493.0
2021-02-18 11:00:00,157.56,158.08,157.32,157.54,14056.0,149.6323,150.1261,149.4044,149.6133,14056.0
2021-02-18 11:30:00,157.56,157.86,157.14,157.19,24346.0,149.6323,149.9172,149.2334,149.2809,24346.0
2021-02-18 12:00:00,157.34,157.51,157.0,157.34,16873.0,149.4234,149.5848,149.1005,149.4234,16873.0
2021-02-18 12:30:00,157.33,157.83,157.3,157.59,9902.0,149.4139,149.8887,149.3854,149.6608,9902.0
2021-02-18 13:00:00,157.53,157.89,157.16,157.49,13375.0,149.6038,149.9457,149.2524,149.5658,13375.0
2021-02-18 13:30:00,157.65,157.73,157.31,157.31,15804.0,149.7178,149.7937,149.3949,149.3949,15804.0
2021-02-18 14:00:00,157.4,158.0,157.31,157.52,14004.0,149.4803,150.0502,149.3949,149.5943,14004.0
2021-02-18 14:30:00,157.6,157.8,157.42,157.77,33742.0,149.6703,149.8602,149.4993,149.8317,33742.0
2021-02-18 15:00:00,157.77,158.01,157.61,157.69,22734.0,149.8317,150.0597,149.6798,149.7558,22734.0
2021-02-18 15:30:00,157.68,157.8,156.55,156.64,145057.0,149.7463,149.8602,148.6731,148.7586,145057.0
2021-02-19 09:30:00,157.25,158.85,156.8,158.6,80643.0,149.3379,150.8574,148.9105,150.62,80643.0
2021-02-19 10:00:00,158.68,159.83,158.41,159.58,36264.0,150.6959,151.7881,150.4395,151.5507,36264.0
2021-02-19 10:30:00,159.65,160.29,159.46,160.09,41479.0,151.6171,152.2249,151.4367,152.035,41479.0
2021-02-19 11:00:00,160.09,161.51,160.04,161.04,59325.0,152.035,153.3835,151.9875,152.9372,59325.0
2021-02-19 11:30:00,161.1,161.25,160.73,160.74,23740.0,152.9942,153.1366,152.6428,152.6523,23740.0
2021-02-19 12:00:00,160.77,160.96,160.47,160.75,27525.0,152.6808,152.8612,152.3959,152.6618,27525.0
2021-02-19 12:30:00,160.82,160.9,160.48,160.69,31530.0,152.7283,152.8042,152.4054,152.6048,31530.0
2021-02-19 13:00:00,160.75,161.0,160.29,160.87,43877.0,152.6618,152.8992,152.2249,152.7757,43877.0
2021-02-19 13:30:00,160.88,161.87,160.78,161.51,34066.0,152.7852,153.7254,152.6903,153.3835,34066.0
2021-02-19 14:00:00,161.53,161.9,161.3,161.35,26103.0,153.4025,153.7539,153.1841,153.2316,26103.0
2021-02-19 14:30:00,161.39,162.39,161.39,162.24,61426.0,153.2696,154.2193,153.2696,154.0768,61426.0
2021-02-19 15:00:00,162.24,162.42,161.76,161.99,33909.0,154.0768,154.2478,153.621,153.8394,33909.0
2021-02-19 15:30:00,161.89,162.14,160.26,160.71,150536.0,153.7444,153.9818,152.1964,152.6238,150536.0
2021-02-22 09:30:00,158.16,159.78,158.16,158.52,41263.0,150.2021,151.7406,150.2021,150.544,41263.0
2021-02-22 10:00:00,158.62,159.25,158.32,159.14,30343.0,150.639,151.2373,150.3541,151.1328,30343.0
2021-02-22 10:30:00,159.21,159.71,158.65,158.97,13070.0,151.1993,151.6741,150.6674,150.9713,13070.0
2021-02-22 11:00:00,158.93,159.21,158.63,159.19,11602.0,150.9334,151.1993,150.6485,151.1803,11602.0
2021-02-22 11:30:00,159.2,160.48,159.15,160.28,14579.0,151.1898,152.4054,151.1423,152.2154,14579.0
2021-02-22 12:00:00,160.28,160.78,160.12,160.62,14278.0,152.2154,152.6903,152.0635,152.5383,14278.0
2021-02-22 12:30:00,160.65,160.77,160.43,160.64,9165.0,152.5668,152.6808,152.3579,152.5573,9165.0
2021-02-22 13:00:00,160.56,160.57,160.22,160.39,14227.0,152.4813,152.4908,152.1585,152.3199,14227.0
2021-02-22 13:30:00,160.46,160.67,160.33,160.61,10566.0,152.3864,152.5858,152.2629,152.5288,10566.0
2021-02-22 14:00:00,160.57,160.63,160.22,160.34,11027.0,152.4908,152.5478,152.1585,152.2724,11027.0
2021-02-22 14:30:00,160.39,160.6,160.23,160.31,13308.0,152.3199,152.5193,152.168,152.2439,13308.0
2021-02-22 15:00:00,160.34,160.37,160.07,160.18,25640.0,152.2724,152.3009,152.016,152.1205,25640.0
2021-02-22 15:30:00,160.18,160.31,159.11,159.28,72226.0,152.1205,152.2439,151.1043,151.2658,72226.0
2021-02-23 09:30:00,158.46,158.46,156.53,156.75,62290.0,150.487,150.487,148.6541,148.863,62290.0
2021-02-23 10:00:00,156.69,157.02,155.58,155.75,61038.0,148.8061,149.1195,147.7519,147.9134,61038.0
2021-02-23 10:30:00,155.76,157.05,155.67,156.27,17227.0,147.9229,149.148,147.8374,148.4072,17227.0
2021-02-23 11:00:00,156.32,156.49,155.87,155.99,33948.0,148.4547,148.6161,148.0273,148.1413,33948.0
2021-02-23 11:30:00,156.0,156.6,155.84,156.02,19422.0,148.1508,148.7206,147.9988,148.1698,19422.0
2021-02-23 12:00:00,155.92,156.16,155.39,155.96,20525.0,148.0748,148.3027,147.5715,148.1128,20525.0
2021-02-23 12:30:00,155.97,156.12,154.45,154.45,21155.0,148.1223,148.2647,146.6788,146.6788,21155.0
2021-02-23 13:00:00,154.48,155.89,154.43,155.88,19797.0,146.7073,148.0463,146.6598,148.0368,19797.0
2021-02-23 13:30:00,155.81,156.17,155.5,156.17,20522.0,147.9703,148.3122,147.6759,148.3122,20522.0
2021-02-23 14:00:00,156.19,156.66,156.08,156.57,22937.0,148.3312,148.7776,148.2268,148.6921,22937.0
2021-02-23 14:30:00,156.54,157.29,156.02,157.29,20012.0,148.6636,149.3759,148.1698,149.3759,20012.0
2021-02-23 15:00:00,157.29,158.38,157.19,158.34,25141.0,149.3759,150.411,149.2809,150.373,25141.0
2021-02-23 15:30:00,158.36,158.36,157.1,157.16,77796.0,150.392,150.392,149.1954,149.2524,77796.0
2021-02-24 09:30:00,154.53,157.62,154.01,157.62,37921.0,147.1169,150.0586,146.6218,150.0586,37921.0
2021-02-24 10:00:00,157.75,157.78,156.8,157.4,18163.0,150.1824,150.211,149.278,149.8492,18163.0
2021-02-24 10:30:00,157.57,158.31,157.46,158.21,17947.0,150.011,150.7155,149.9063,150.6203,17947.0
2021-02-24 11:00:00,158.36,159.25,158.14,159.02,14247.0,150.7631,151.6105,150.5537,151.3915,14247.0
2021-02-24 11:30:00,159.04,160.1,159.01,159.71,15633.0,151.4105,152.4197,151.382,152.0484,15633.0
2021-02-24 12:00:00,159.71,160.64,159.62,160.63,21881.0,152.0484,152.9338,151.9627,152.9243,21881.0
2021-02-24 12:30:00,160.65,160.68,160.43,160.63,16961.0,152.9433,152.9719,152.7338,152.9243,16961.0
2021-02-24 13:00:00,160.69,161.42,160.5,161.34,19053.0,152.9814,153.6764,152.8005,153.6002,19053.0
2021-02-24 13:30:00,161.34,162.55,161.34,162.51,40751.0,153.6002,154.7521,153.6002,154.7141,40751.0
2021-02-24 14:00:00,162.62,162.67,162.13,162.46,34529.0,154.8188,154.8664,154.3523,154.6665,34529.0
2021-02-24 14:30:00,162.55,162.61,161.97,162.05,17233.0,154.7521,154.8093,154.2,154.2761,17233.0
2021-02-24 15:00:00,162.02,162.25,161.77,162.25,35285.0,154.2476,154.4665,154.0096,154.4665,35285.0
2021-02-24 15:30:00,162.21,162.73,162.08,162.12,74901.0,154.4285,154.9235,154.3047,154.3428,74901.0
2021-02-25 09:30:00,160.97,161.42,158.79,161.18,67831.0,153.2479,153.6764,151.1725,153.4479,67831.0
2021-02-25 10:00:00,160.9,161.11,159.51,159.84,35404.0,153.1813,153.3812,151.858,152.1722,35404.0
2021-02-25 10:30:00,159.67,160.0,159.09,159.77,67916.0,152.0103,152.3245,151.4581,152.1055,67916.0
2021-02-25 11:00:00,159.79,160.8,159.4,159.81,38229.0,152.1245,153.0861,151.7533,152.1436,38229.0
2021-02-25 11:30:00,159.79,159.79,158.63,158.69,16095.0,152.1245,152.1245,151.0202,151.0773,16095.0
2021-02-25 12:00:00,158.64,159.47,158.58,159.09,16088.0,151.0297,151.8199,150.9726,151.4581,16088.0
2021-02-25 12:30:00,159.0,159.08,158.03,158.13,18631.0,151.3724,151.4486,150.449,150.5442,18631.0
2021-02-25 13:00:00,157.99,158.59,157.22,158.44,17524.0,150.4109,150.9821,149.6778,150.8393,17524.0
2021-02-25 13:30:00,158.42,159.29,157.91,158.32,20766.0,150.8203,151.6485,150.3347,150.7251,20766.0
2021-02-25 14:00:00,158.33,159.81,158.18,159.65,20713.0,150.7346,152.1436,150.5918,151.9913,20713.0
2021-02-25 14:30:00,159.57,159.57,158.64,158.72,23771.0,151.9151,151.9151,151.0297,151.1059,23771.0
2021-02-25 15:00:00,158.72,159.11,157.41,157.44,27121.0,151.1059,151.4772,149.8587,149.8873,27121.0
2021-02-25 15:30:00,157.51,157.69,156.51,156.89,84796.0,149.9539,150.1253,149.0019,149.3637,84796.0
2021-02-26 09:30:00,158.36,159.28,157.27,157.55,34283.0,150.7631,151.639,149.7254,149.992,34283.0
2021-02-26 10:00:00,157.46,157.53,155.67,155.8,28139.0,149.9063,149.973,148.2022,148.326,28139.0
2021-02-26 10:30:00,155.72,159.05,155.72,158.75,29653.0,148.2498,151.42,148.2498,151.1344,29653.0
2021-02-26 11:00:00,158.66,158.94,157.43,157.73,29421.0,151.0488,151.3153,149.8778,150.1634,29421.0
2021-02-26 11:30:00,158.02,158.99,158.02,158.78,28101.0,150.4395,151.3629,150.4395,151.163,28101.0
2021-02-26 12:00:00,158.93,159.51,158.31,159.09,19310.0,151.3058,151.858,150.7155,151.4581,19310.0
2021-02-26 12:30:00,159.23,159.71,158.67,158.67,22048.0,151.5914,152.0484,151.0583,151.0583,22048.0
2021-02-26 13:00:00,158.55,159.55,158.2,159.36,15194.0,150.944,151.8961,150.6108,151.7152,15194.0
2021-02-26 13:30:00,159.4,159.41,157.77,157.91,23061.0,151.7533,151.7628,150.2015,150.3347,23061.0
2021-02-26 14:00:00,157.8,158.11,156.78,157.1,21758.0,150.23,150.5251,149.2589,149.5636,21758.0
2021-02-26 14:30:00,157.12,157.84,157.01,157.54,18809.0,149.5826,150.2681,149.4779,149.9825,18809.0
2021-02-26 15:00:00,157.62,158.27,157.32,157.43,23861.0,150.0586,150.6775,149.773,149.8778,23861.0
2021-02-26 15:30:00,157.34,158.69,156.72,156.76,75224.0,149.7921,151.0773,149.2018,149.2399,75224.0
2021-03-01 09:30:00,159.4,160.1,158.93,159.81,44039.0,151.7533,152.4197,151.3058,152.1436,44039.0
2021-03-01 10:00:00,159.61,159.9,159.3,159.46,23691.0,151.9532,152.2293,151.6581,151.8104,23691.0
2021-03-01 10:30:00,159.46,159.7,158.95,159.04,18985.0,151.8104,152.0389,151.3248,151.4105,18985.0
2021-03-01 11:00:00,158.98,159.23,158.62,158.88,19769.0,151.3534,151.5914,151.0107,151.2582,19769.0
2021-03-01 11:30:00,158.9,159.82,158.89,159.75,12578.0,151.2772,152.1531,151.2677,152.0865,12578.0
2021-03-01 12:00:00,159.72,159.81,159.5,159.51,12571.0,152.0579,152.1436,151.8485,151.858,12571.0
2021-03-01 12:30:00,159.56,159.64,159.16,159.2,11514.0,151.9056,151.9817,151.5248,151.5629,11514.0
2021-03-01 13:00:00,159.23,159.71,159.15,159.52,12959.0,151.5914,152.0484,151.5153,151.8675,12959.0
2021-03-01 13:30:00,159.52,161.2,159.5,161.1,98994.0,151.8675,153.4669,151.8485,153.3717,98994.0
2021-03-01 14:00:00,161.07,161.86,161.07,161.17,22964.0,153.3431,154.0952,153.3431,153.4383,22964.0
2021-03-01 14:30:00,161.17,161.78,161.08,161.59,18471.0,153.4383,154.0191,153.3527,153.8382,18471.0
2021-03-01 15:00:00,161.63,161.67,161.05,161.14,23815.0,153.8763,153.9144,153.3241,153.4098,23815.0
2021-03-01 15:30:00,161.14,161.16,160.09,160.6,78831.0,153.4098,153.4288,152.4102,152.8957,78831.0
2021-03-02 09:30:00,160.0,160.81,159.14,159.58,32674.0,152.3245,153.0956,151.5057,151.9246,32674.0
2021-03-02 10:00:00,159.71,160.0,158.31,158.31,25588.0,152.0484,152.3245,150.7155,150.7155,25588.0
2021-03-02 10:30:00,158.5,159.22,158.15,158.94,32523.0,150.8964,151.5819,150.5632,151.3153,32523.0
2021-03-02 11:00:00,158.93,159.3,158.5,159.05,14408.0,151.3058,151.6581,150.8964,151.42,14408.0
2021-03-02 11:30:00,158.78,158.85,158.1,158.55,19884.0,151.163,151.2296,150.5156,150.944,19884.0
2021-03-02 12:00:00,158.37,158.71,158.18,158.46,20043.0,150.7727,151.0964,150.5918,150.8584,20043.0
2021-03-02 12:30:00,158.5,159.29,158.42,159.05,10210.0,150.8964,151.6485,150.8203,151.42,10210.0
2021-03-02 13:00:00,159.1,159.47,159.01,159.22,12921.0,151.4677,151.8199,151.382,151.5819,12921.0
2021-03-02 13:30:00,159.43,159.46,159.01,159.31,22524.0,151.7818,151.8104,151.382,151.6676,22524.0
2021-03-02 14:00:00,159.28,159.39,158.71,158.77,13334.0,151.639,151.7437,151.0964,151.1535,13334.0
2021-03-02 14:30:00,158.88,158.89,158.47,158.53,18824.0,151.2582,151.2677,150.8679,150.925,18824.0
2021-03-02 15:00:00,158.53,158.73,157.79,157.85,34630.0,150.925,151.1154,150.2205,150.2776,34630.0
2021-03-02 15:30:00,157.81,158.05,156.84,156.85,108536.0,150.2395,150.468,149.3161,149.3256,108536.0
2021-03-03 09:30:00,156.49,157.0,154.76,154.92,29008.0,148.9829,149.4684,147.3358,147.4882,29008.0
2021-03-03 10:00:00,155.26,155.89,154.4,155.65,30021.0,147.8119,148.4116,146.9931,148.1832,30021.0
2021-03-03 10:30:00,155.53,156.46,155.45,156.05,25387.0,148.0689,148.9543,147.9927,148.564,25387.0
2021-03-03 11:00:00,156.06,156.9,156.06,156.84,21598.0,148.5735,149.3732,148.5735,149.3161,21598.0
2021-03-03 11:30:00,156.79,156.84,156.2,156.22,14120.0,149.2685,149.3161,148.7068,148.7258,14120.0
2021-03-03 12:00:00,156.06,156.23,155.72,155.73,17506.0,148.5735,148.7353,148.2498,148.2593,17506.0
2021-03-03 12:30:00,155.76,156.35,155.67,155.86,15756.0,148.2879,148.8496,148.2022,148.3831,15756.0
2021-03-03 13:00:00,155.79,156.56,155.67,156.35,29721.0,148.3164,149.0495,148.2022,148.8496,29721.0
2021-03-03 13:30:00,156.37,156.37,155.25,155.33,24094.0,148.8686,148.8686,147.8023,147.8785,24094.0
2021-03-03 14:00:00,155.32,155.32,154.45,154.7,15873.0,147.869,147.869,147.0407,147.2787,15873.0
2021-03-03 14:30:00,154.7,155.43,154.38,155.24,26401.0,147.2787,147.9737,146.9741,147.7928,26401.0
2021-03-03 15:00:00,155.27,155.8,155.12,155.55,52108.0,147.8214,148.326,147.6786,148.088,52108.0
2021-03-03 15:30:00,155.64,156.6,155.57,155.64,141231.0,148.1736,149.0876,148.107,148.1736,141231.0
2021-03-04 09:30:00,155.26,155.78,152.9,153.1,39677.0,147.8119,148.3069,145.5651,145.7555,39677.0
2021-03-04 10:00:00,153.1,153.18,151.91,152.65,34851.0,145.7555,145.8316,144.6226,145.3271,34851.0
2021-03-04 10:30:00,152.54,153.97,152.15,152.86,26435.0,145.2223,146.5837,144.8511,145.527,26435.0
2021-03-04 11:00:00,152.98,153.85,152.37,153.16,28283.0,145.6412,146.4695,145.0605,145.8126,28283.0
2021-03-04 11:30:00,153.3,153.9,152.98,153.81,18249.0,145.9459,146.5171,145.6412,146.4314,18249.0
2021-03-04 12:00:00,153.87,154.17,151.84,152.32,39488.0,146.4885,146.7742,144.5559,145.0129,39488.0
2021-03-04 12:30:00,152.18,152.26,150.26,150.48,34721.0,144.8796,144.9558,143.0517,143.2612,34721.0
2021-03-04 13:00:00,150.66,151.04,149.73,150.36,28885.0,143.4325,143.7943,142.5471,143.1469,28885.0
2021-03-04 13:30:00,150.54,150.68,148.95,148.95,42020.0,143.3183,143.4516,141.8046,141.8046,42020.0
2021-03-04 14:00:00,148.91,150.49,148.91,150.08,43145.0,141.7665,143.2707,141.7665,142.8804,43145.0
2021-03-04 14:30:00,150.15,151.26,149.66,150.78,41806.0,142.947,144.0038,142.4805,143.5468,41806.0
2021-03-04 15:00:00,150.82,151.5,149.86,150.58,88598.0,143.5849,144.2322,142.6709,143.3564,88598.0
2021-03-04 15:30:00,150.49,151.89,150.4,151.31,152864.0,143.2707,144.6035,143.185,144.0514,152864.0
2021-03-05 09:30:00,153.82,154.31,151.05,152.58,42019.0,146.4409,146.9074,143.8038,145.2604,42019.0
2021-03-05 10:00:00,152.58,152.92,150.91,150.94,24659.0,145.2604,145.5841,143.6705,143.6991,24659.0
2021-03-05 10:30:00,150.77,151.55,150.33,150.73,31947.0,143.5373,144.2798,143.1184,143.4992,31947.0
2021-03-05 11:00:00,150.87,151.13,149.39,149.77,26827.0,143.6325,143.88,142.2235,142.5852,26827.0
2021-03-05 11:30:00,149.83,151.13,149.21,150.83,72640.0,142.6424,143.88,142.0521,143.5944,72640.0
2021-03-05 12:00:00,150.71,151.71,150.58,151.71,23162.0,143.4801,144.4322,143.3564,144.4322,23162.0
2021-03-05 12:30:00,151.89,152.92,151.84,152.74,23941.0,144.6035,145.5841,144.5559,145.4128,23941.0
2021-03-05 13:00:00,152.87,154.17,152.27,154.17,31298.0,145.5365,146.7742,144.9653,146.7742,31298.0
2021-03-05 13:30:00,154.15,154.87,153.96,154.49,36397.0,146.7551,147.4406,146.5742,147.0788,36397.0
2021-03-05 14:00:00,154.79,154.81,154.06,154.71,16355.0,147.3644,147.3835,146.6694,147.2882,16355.0
2021-03-05 14:30:00,154.64,155.25,154.22,154.74,40730.0,147.2216,147.8023,146.8218,147.3168,40730.0
2021-03-05 15:00:00,154.72,154.78,154.0,154.56,57431.0,147.2978,147.3549,146.6123,147.1454,57431.0
2021-03-05 15:30:00,154.53,154.94,154.33,154.48,113357.0,147.1169,147.5072,146.9265,147.0693,113357.0
2021-03-08 09:30:00,153.95,155.47,152.9,154.06,57178.0,146.5647,148.0118,145.5651,146.6694,57178.0
2021-03-08 10:00:00,154.25,156.52,154.06,156.52,21162.0,146.8503,149.0114,146.6694,149.0114,21162.0
2021-03-08 10:30:00,156.39,156.73,155.29,155.96,15043.0,148.8877,149.2113,147.8404,148.4783,15043.0
2021-03-08 11:00:00,156.19,156.44,155.64,156.24,18932.0,148.6972,148.9353,148.1736,148.7449,18932.0
2021-03-08 11:30:00,156.16,156.16,154.89,154.89,13191.0,148.6687,148.6687,147.4596,147.4596,13191.0
2021-03-08 12:00:00,155.0,156.39,154.94,156.33,19173.0,147.5643,148.8877,147.5072,148.8305,19173.0
2021-03-08 12:30:00,156.39,157.13,156.3,156.7,16498.0,148.8877,149.5922,148.802,149.1828,16498.0
2021-03-08 13:00:00,156.84,157.2,156.55,156.86,27329.0,149.3161,149.6588,149.04,149.3351,27329.0
2021-03-08 13:30:00,156.84,156.96,155.7,155.73,25393.0,149.3161,149.4303,148.2308,148.2593,25393.0
2021-03-08 14:00:00,155.8,157.07,155.72,156.83,25680.0,148.326,149.535,148.2498,149.3065,25680.0
2021-03-08 14:30:00,156.96,157.04,155.73,156.08,18856.0,149.4303,149.5065,148.2593,148.5925,18856.0
2021-03-08 15:00:00,156.12,156.13,155.35,155.94,24096.0,148.6306,148.6401,147.8975,148.4592,24096.0
2021-03-08 15:30:00,155.94,156.61,155.01,155.15,110193.0,148.4592,149.0971,147.5739,147.7071,110193.0
2021-03-09 09:30:00,155.87,157.32,155.5,157.11,76864.0,148.3926,149.773,148.0403,149.5731,76864.0
2021-03-09 10:00:00,157.12,157.3,155.88,156.03,21435.0,149.5826,149.754,148.4021,148.5449,21435.0
2021-03-09 10:30:00,156.16,156.55,155.82,156.26,31153.0,148.6687,149.04,148.345,148.7639,31153.0
2021-03-09 11:00:00,156.33,157.16,156.09,156.12,25881.0,148.8305,149.6207,148.602,148.6306,25881.0
2021-03-09 11:30:00,156.16,156.4,155.5,155.94,37817.0,148.6687,148.8972,148.0403,148.4592,37817.0
2021-03-09 12:00:00,155.96,156.5,155.91,156.25,21194.0,148.4783,148.9924,148.4307,148.7544,21194.0
2021-03-09 12:30:00,156.29,156.33,155.37,155.5,16753.0,148.7925,148.8305,147.9166,148.0403,16753.0
2021-03-09 13:00:00,155.52,155.79,155.31,155.5,14658.0,148.0594,148.3164,147.8595,148.0403,14658.0
2021-03-09 13:30:00,155.56,155.97,155.53,155.8,14987.0,148.0975,148.4878,148.0689,148.326,14987.0
2021-03-09 14:00:00,155.86,156.32,155.5,155.58,18156.0,148.3831,148.821,148.0403,148.1165,18156.0
2021-03-09 14:30:00,155.58,155.73,155.45,155.61,19685.0,148.1165,148.2593,147.9927,148.1451,19685.0
2021-03-09 15:00:00,155.7,155.74,155.04,155.04,31727.0,148.2308,148.2688,147.6024,147.6024,31727.0
2021-03-09 15:30:00,155.04,155.39,154.17,154.47,92348.0,147.6024,147.9356,146.7742,147.0598,92348.0
2021-03-10 09:30:00,155.67,156.3,154.29,155.42,36032.0,148.2022,148.802,146.8884,147.9642,36032.0
2021-03-10 10:00:00,155.5,155.94,155.07,155.14,28445.0,148.0403,148.4592,147.631,147.6976,28445.0
2021-03-10 10:30:00,155.34,156.63,154.6,156.63,41807.0,147.888,149.1161,147.1835,149.1161,41807.0
2021-03-10 11:00:00,156.61,157.3,156.46,156.84,36708.0,149.0971,149.754,148.9543,149.3161,36708.0
2021-03-10 11:30:00,156.83,158.27,156.82,158.08,31702.0,149.3065,150.6775,149.297,150.4966,31702.0
2021-03-10 12:00:00,158.11,158.22,157.12,157.13,19814.0,150.5251,150.6299,149.5826,149.5922,19814.0
2021-03-10 12:30:00,157.17,157.26,156.88,157.25,7557.0,149.6302,149.7159,149.3541,149.7064,7557.0
2021-03-10 13:00:00,157.17,157.37,156.7,157.37,9994.0,149.6302,149.8206,149.1828,149.8206,9994.0
2021-03-10 13:30:00,157.45,157.57,156.91,157.37,13895.0,149.8968,150.011,149.3827,149.8206,13895.0
2021-03-10 14:00:00,157.37,157.63,157.22,157.33,18060.0,149.8206,150.0682,149.6778,149.7826,18060.0
2021-03-10 14:30:00,157.41,158.26,157.28,157.97,24215.0,149.8587,150.6679,149.735,150.3919,24215.0
2021-03-10 15:00:00,157.93,157.98,157.41,157.53,22886.0,150.3538,150.4014,149.8587,149.973,22886.0
2021-03-10 15:30:00,157.52,157.55,156.4,156.44,79739.0,149.9634,149.992,148.8972,148.9353,79739.0
2021-03-11 09:30:00,157.0,158.22,156.18,158.22,28845.0,149.4684,150.6299,148.6877,150.6299,28845.0
2021-03-11 10:00:00,158.41,159.97,158.29,159.47,48163.0,150.8108,152.2959,150.6965,151.8199,48163.0
2021-03-11 10:30:00,159.63,160.28,159.55,159.83,57105.0,151.9722,152.591,151.8961,152.1626,57105.0
2021-03-11 11:00:00,159.9,160.77,159.83,160.38,14837.0,152.2293,153.0575,152.1626,152.6862,14837.0
2021-03-11 11:30:00,160.43,160.74,160.39,160.49,12142.0,152.7338,153.029,152.6958,152.791,12142.0
2021-03-11 12:00:00,160.46,160.64,160.3,160.43,11819.0,152.7624,152.9338,152.6101,152.7338,11819.0
2021-03-11 12:30:00,160.42,160.63,160.3,160.58,13625.0,152.7243,152.9243,152.6101,152.8767,13625.0
2021-03-11 13:00:00,160.59,161.02,160.37,160.53,37938.0,152.8862,153.2955,152.6767,152.8291,37938.0
2021-03-11 13:30:00,160.58,160.61,160.25,160.44,19578.0,152.8767,152.9052,152.5625,152.7434,19578.0
2021-03-11 14:00:00,160.45,160.95,160.43,160.83,14845.0,152.7529,153.2289,152.7338,153.1147,14845.0
2021-03-11 14:30:00,160.82,160.82,160.28,160.36,13298.0,153.1051,153.1051,152.591,152.6672,13298.0
2021-03-11 15:00:00,160.29,160.53,160.27,160.42,20224.0,152.6006,152.8291,152.5815,152.7243,20224.0
2021-03-11 15:30:00,160.41,160.67,159.98,159.99,65492.0,152.7148,152.9623,152.3054,152.315,65492.0
2021-03-12 09:30:00,161.02,162.0,159.72,160.09,47285.0,153.2955,154.2285,152.0579,152.4102,47285.0
2021-03-12 10:00:00,160.11,160.89,159.35,159.83,18946.0,152.4292,153.1718,151.7057,152.1626,18946.0
2021-03-12 10:30:00,159.83,160.37,159.35,159.58,18689.0,152.1626,152.6767,151.7057,151.9246,18689.0
2021-03-12 11:00:00,159.5,159.74,159.15,159.54,12752.0,151.8485,152.0769,151.5153,151.8865,12752.0
2021-03-12 11:30:00,159.55,159.73,159.25,159.41,13588.0,151.8961,152.0674,151.6105,151.7628,13588.0
2021-03-12 12:00:00,159.33,159.47,158.99,159.46,12446.0,151.6866,151.8199,151.3629,151.8104,12446.0
2021-03-12 12:30:00,159.49,159.6,159.16,159.23,9458.0,151.8389,151.9437,151.5248,151.5914,9458.0
2021-03-12 13:00:00,159.16,159.79,159.12,159.69,6647.0,151.5248,152.1245,151.4867,152.0293,6647.0
2021-03-12 13:30:00,159.57,159.67,159.05,159.09,17870.0,151.9151,152.0103,151.42,151.4581,17870.0
2021-03-12 14:00:00,159.13,159.72,159.1,159.69,17124.0,151.4962,152.0579,151.4677,152.0293,17124.0
2021-03-12 14:30:00,159.7,159.91,159.54,159.88,13397.0,152.0389,152.2388,151.8865,152.2102,13397.0
2021-03-12 15:00:00,159.87,159.91,159.43,159.55,17679.0,152.2007,152.2388,151.7818,151.8961,17679.0
2021-03-12 15:30:00,159.5,160.1,159.43,160.07,46941.0,151.8485,152.4197,151.7818,152.3911,46941.0
2021-03-15 09:30:00,159.46,160.21,158.58,159.12,37998.0,151.8104,152.5244,150.9726,151.4867,37998.0
2021-03-15 10:00:00,158.94,159.73,158.5,159.58,13700.0,151.3153,152.0674,150.8964,151.9246,13700.0
2021-03-15 10:30:00,159.64,159.92,159.1,159.82,15534.0,151.9817,152.2483,151.4677,152.1531,15534.0
2021-03-15 11:00:00,159.73,160.01,158.73,158.8,12536.0,152.0674,152.334,151.1154,151.182,12536.0
2021-03-15 11:30:00,158.93,159.02,158.53,158.91,12400.0,151.3058,151.3915,150.925,151.2868,12400.0
2021-03-15 12:00:00,158.91,160.14,158.84,160.0,15803.0,151.2868,152.4578,151.2201,152.3245,15803.0
2021-03-15 12:30:00,159.97,160.12,159.52,159.72,11038.0,152.2959,152.4387,151.8675,152.0579,11038.0
2021-03-15 13:00:00,159.71,160.15,159.71,159.98,10667.0,152.0484,152.4673,152.0484,152.3054,10667.0
2021-03-15 13:30:00,159.96,160.34,159.85,160.3,25681.0,152.2864,152.6482,152.1817,152.6101,25681.0
2021-03-15 14:00:00,160.34,160.67,160.23,160.62,21937.0,152.6482,152.9623,152.5434,152.9147,21937.0
2021-03-15 14:30:00,160.68,160.86,160.53,160.63,16395.0,152.9719,153.1432,152.8291,152.9243,16395.0
2021-03-15 15:00:00,160.72,160.72,160.11,160.31,21405.0,153.0099,153.0099,152.4292,152.6196,21405.0
2021-03-15 15:30:00,160.34,161.34,160.23,161.28,36190.0,152.6482,153.6002,152.5434,153.5431,36190.0
2021-03-16 09:30:00,162.13,162.2,160.02,161.51,67397.0,154.3523,154.4189,152.3435,153.762,67397.0
2021-03-16 10:00:00,161.64,161.97,161.36,161.85,23859.0,153.8858,154.2,153.6192,154.0857,23859.0
2021-03-16 10:30:00,161.64,162.13,161.47,161.49,15714.0,153.8858,154.3523,153.724,153.743,15714.0
2021-03-16 11:00:00,161.47,161.63,161.02,161.25,14255.0,153.724,153.8763,153.2955,153.5145,14255.0
2021-03-16 11:30:00,161.27,161.77,161.27,161.56,13151.0,153.5336,154.0096,153.5336,153.8096,13151.0
2021-03-16 12:00:00,161.59,161.74,160.68,160.83,8636.0,153.8382,153.981,152.9719,153.1147,8636.0
2021-03-16 12:30:00,160.89,161.51,160.82,161.05,9636.0,153.1718,153.762,153.1051,153.3241,9636.0
2021-03-16 13:00:00,161.11,161.42,161.0,161.06,10065.0,153.3812,153.6764,153.2765,153.3336,10065.0
2021-03-16 13:30:00,161.09,161.24,160.49,161.16,13845.0,153.3622,153.505,152.791,153.4288,13845.0
2021-03-16 14:00:00,161.04,161.15,160.48,160.54,12962.0,153.3146,153.4193,152.7814,152.8386,12962.0
2021-03-16 14:30:00,160.51,160.74,160.12,160.7,13597.0,152.81,153.029,152.4387,152.9909,13597.0
2021-03-16 15:00:00,160.7,161.17,160.64,160.99,15755.0,152.9909,153.4383,152.9338,153.267,15755.0
2021-03-16 15:30:00,160.97,161.43,160.7,160.97,44515.0,153.2479,153.6859,152.9909,153.2479,44515.0
2021-03-17 09:30:00,160.15,160.23,158.18,159.0,32359.0,152.4673,152.5434,150.5918,151.3724,32359.0
2021-03-17 10:00:00,159.0,159.42,158.34,159.32,15453.0,151.3724,151.7723,150.7441,151.6771,15453.0
2021-03-17 10:30:00,159.32,159.32,157.93,158.4,15981.0,151.6771,151.6771,150.3538,150.8012,15981.0
2021-03-17 11:00:00,158.41,159.38,158.22,159.24,13685.0,150.8108,151.7342,150.6299,151.6009,13685.0
2021-03-17 11:30:00,159.11,159.13,158.0,158.94,20544.0,151.4772,151.4962,150.4204,151.3153,20544.0
2021-03-17 12:00:00,158.85,159.03,158.45,158.65,10408.0,151.2296,151.401,150.8488,151.0392,10408.0
2021-03-17 12:30:00,158.68,158.68,157.87,157.87,9099.0,151.0678,151.0678,150.2967,150.2967,9099.0
2021-03-17 13:00:00,157.88,158.03,157.65,157.77,9347.0,150.3062,150.449,150.0872,150.2015,9347.0
2021-03-17 13:30:00,157.77,158.32,157.57,157.69,11499.0,150.2015,150.7251,150.011,150.1253,11499.0
2021-03-17 14:00:00,157.78,159.35,157.68,158.91,26781.0,150.211,151.7057,150.1158,151.2868,26781.0
2021-03-17 14:30:00,158.9,160.53,158.8,160.26,28637.0,151.2772,152.8291,151.182,152.572,28637.0
2021-03-17 15:00:00,160.37,160.63,160.02,160.15,36894.0,152.6767,152.9243,152.3435,152.4673,36894.0
2021-03-17 15:30:00,160.14,160.56,159.87,160.42,71711.0,152.4578,152.8576,152.2007,152.7243,71711.0
2021-03-18 09:30:00,157.3,158.15,157.0,157.59,44898.0,149.754,150.5632,149.4684,150.0301,44898.0
2021-03-18 10:00:00,157.63,158.87,157.44,158.85,33248.0,150.0682,151.2487,149.8873,151.2296,33248.0
2021-03-18 10:30:00,158.75,159.43,158.02,158.81,27817.0,151.1344,151.7818,150.4395,151.1916,27817.0
2021-03-18 11:00:00,158.84,159.61,158.84,159.45,19053.0,151.2201,151.9532,151.2201,151.8009,19053.0
2021-03-18 11:30:00,159.45,159.45,158.64,158.94,19767.0,151.8009,151.8009,151.0297,151.3153,19767.0
2021-03-18 12:00:00,158.92,159.92,158.82,159.85,16613.0,151.2963,152.2483,151.2011,152.1817,16613.0
2021-03-18 12:30:00,159.77,159.82,158.44,158.44,14780.0,152.1055,152.1531,150.8393,150.8393,14780.0
2021-03-18 13:00:00,158.53,159.75,158.53,159.75,15580.0,150.925,152.0865,150.925,152.0865,15580.0
2021-03-18 13:30:00,159.75,159.79,159.36,159.62,18116.0,152.0865,152.1245,151.7152,151.9627,18116.0
2021-03-18 14:00:00,159.68,159.68,158.46,158.46,16774.0,152.0198,152.0198,150.8584,150.8584,16774.0
2021-03-18 14:30:00,158.52,158.79,158.32,158.47,42408.0,150.9155,151.1725,150.7251,150.8679,42408.0
2021-03-18 15:00:00,158.43,158.45,157.59,157.94,26624.0,150.8298,150.8488,150.0301,150.3633,26624.0
2021-03-18 15:30:00,157.96,158.0,156.59,157.1,60645.0,150.3823,150.4204,149.0781,149.5636,60645.0
2021-03-19 09:30:00,156.04,156.33,154.74,155.45,135795.0,148.5544,148.8305,147.3168,147.9927,135795.0
2021-03-19 10:00:00,155.59,156.66,154.86,156.13,33801.0,148.126,149.1447,147.4311,148.6401,33801.0
2021-03-19 10:30:00,156.3,157.54,156.04,157.46,20132.0,148.802,149.9825,148.5544,149.9063,20132.0
2021-03-19 11:00:00,157.46,157.95,157.11,157.28,17566.0,149.9063,150.3728,149.5731,149.735,17566.0
2021-03-19 11:30:00,157.34,158.52,157.34,158.46,11798.0,149.7921,150.9155,149.7921,150.8584,11798.0
2021-03-19 12:00:00,158.44,158.68,158.21,158.3,23653.0,150.8393,151.0678,150.6203,150.706,23653.0
2021-03-19 12:30:00,158.44,159.02,158.25,158.89,20642.0,150.8393,151.3915,150.6584,151.2677,20642.0
2021-03-19 13:00:00,158.86,159.41,158.57,159.35,33365.0,151.2392,151.7628,150.9631,151.7057,33365.0
2021-03-19 13:30:00,159.3,159.42,158.77,158.91,37569.0,151.6581,151.7723,151.1535,151.2868,37569.0
2021-03-19 14:00:00,158.91,159.16,158.65,158.97,19405.0,151.2868,151.5248,151.0392,151.3439,19405.0
2021-03-19 14:30:00,159.02,159.19,158.69,159.01,24772.0,151.3915,151.5533,151.0773,151.382,24772.0
2021-03-19 15:00:00,159.0,159.1,158.35,158.59,36033.0,151.3724,151.4677,150.7536,150.9821,36033.0
2021-03-19 15:30:00,158.61,159.4,157.91,157.93,119029.0,151.0012,151.7533,150.3347,150.3538,119029.0
2021-03-22 09:30:00,158.32,159.45,157.18,159.1,36280.0,150.7251,151.8009,149.6398,151.4677,36280.0
2021-03-22 10:00:00,159.28,159.57,158.9,159.0,20750.0,151.639,151.9151,151.2772,151.3724,20750.0
2021-03-22 10:30:00,159.1,159.78,159.03,159.48,13883.0,151.4677,152.115,151.401,151.8294,13883.0
2021-03-22 11:00:00,159.44,159.92,159.37,159.72,18153.0,151.7913,152.2483,151.7247,152.0579,18153.0
2021-03-22 11:30:00,159.73,160.24,159.64,160.18,15158.0,152.0674,152.553,151.9817,152.4958,15158.0
2021-03-22 12:00:00,160.17,160.32,159.94,160.22,12209.0,152.4863,152.6291,152.2674,152.5339,12209.0
2021-03-22 12:30:00,160.24,160.31,159.98,160.23,20589.0,152.553,152.6196,152.3054,152.5434,20589.0
2021-03-22 13:00:00,160.35,160.35,159.77,159.84,12330.0,152.6577,152.6577,152.1055,152.1722,12330.0
2021-03-22 13:30:00,160.01,160.22,159.8,159.89,17212.0,152.334,152.5339,152.1341,152.2198,17212.0
2021-03-22 14:00:00,159.95,160.23,159.6,159.74,10321.0,152.2769,152.5434,151.9437,152.0769,10321.0
2021-03-22 14:30:00,159.77,160.12,159.77,159.85,16359.0,152.1055,152.4387,152.1055,152.1817,16359.0
2021-03-22 15:00:00,159.87,159.98,159.29,159.4,30948.0,152.2007,152.3054,151.6485,151.7533,30948.0
2021-03-22 15:30:00,159.4,159.66,159.05,159.3,66750.0,151.7533,152.0008,151.42,151.6581,66750.0
2021-03-23 09:30:00,158.85,159.93,158.25,159.42,24403.0,151.2296,152.2578,150.6584,151.7723,24403.0
2021-03-23 10:00:00,159.48,159.48,158.97,159.31,28021.0,151.8294,151.8294,151.3439,151.6676,28021.0
2021-03-23 10:30:00,159.32,159.32,157.64,158.03,25013.0,151.6771,151.6771,150.0777,150.449,25013.0
2021-03-23 11:00:00,158.09,158.76,158.02,158.54,26557.0,150.5061,151.144,150.4395,150.9345,26557.0
2021-03-23 11:30:00,158.59,158.66,157.72,157.72,13973.0,150.9821,151.0488,150.1539,150.1539,13973.0
2021-03-23 12:00:00,157.83,158.26,157.21,157.21,22279.0,150.2586,150.6679,149.6683,149.6683,22279.0
2021-03-23 12:30:00,157.28,157.84,157.11,157.78,15676.0,149.735,150.2681,149.5731,150.211,15676.0
2021-03-23 13:00:00,157.81,158.1,157.73,157.88,11888.0,150.2395,150.5156,150.1634,150.3062,11888.0
2021-03-23 13:30:00,157.78,157.85,157.08,157.25,17682.0,150.211,150.2776,149.5446,149.7064,17682.0
2021-03-23 14:00:00,157.2,157.31,156.71,156.75,26283.0,149.6588,149.7635,149.1923,149.2304,26283.0
2021-03-23 14:30:00,156.75,156.87,155.87,155.87,20703.0,149.2304,149.3446,148.3926,148.3926,20703.0
2021-03-23 15:00:00,155.89,156.0,155.32,155.56,30117.0,148.4116,148.5164,147.869,148.0975,30117.0
2021-03-23 15:30:00,155.51,156.38,155.17,156.06,180993.0,148.0499,148.8781,147.7262,148.5735,180993.0
2021-03-24 09:30:00,156.74,157.83,156.1,156.43,40391.0,149.2209,150.2586,148.6116,148.9257,40391.0
2021-03-24 10:00:00,156.34,157.79,156.34,157.75,32007.0,148.8401,150.2205,148.8401,150.1824,32007.0
2021-03-24 10:30:00,157.78,159.4,157.61,159.37,38631.0,150.211,151.7533,150.0491,151.7247,38631.0
2021-03-24 11:00:00,159.42,159.63,158.5,158.54,23278.0,151.7723,151.9722,150.8964,150.9345,23278.0
2021-03-24 11:30:00,158.54,159.23,158.47,159.09,22286.0,150.9345,151.5914,150.8679,151.4581,22286.0
2021-03-24 12:00:00,159.19,159.41,158.69,158.85,29338.0,151.5533,151.7628,151.0773,151.2296,29338.0
2021-03-24 12:30:00,158.85,159.2,158.71,158.93,19236.0,151.2296,151.5629,151.0964,151.3058,19236.0
2021-03-24 13:00:00,158.92,158.92,157.98,158.55,16925.0,151.2963,151.2963,150.4014,150.944,16925.0
2021-03-24 13:30:00,158.6,158.82,158.23,158.51,27955.0,150.9916,151.2011,150.6394,150.906,27955.0
2021-03-24 14:00:00,158.47,158.64,157.95,157.95,20433.0,150.8679,151.0297,150.3728,150.3728,20433.0
2021-03-24 14:30:00,157.93,157.93,157.49,157.7,25224.0,150.3538,150.3538,149.9349,150.1348,25224.0
2021-03-24 15:00:00,157.58,157.79,157.39,157.57,19759.0,150.0206,150.2205,149.8397,150.011,19759.0
2021-03-24 15:30:00,157.58,157.66,156.4,156.49,69938.0,150.0206,150.0967,148.8972,148.9829,69938.0
2021-03-25 09:30:00,156.2,156.25,154.82,155.42,40933.0,148.7068,148.7544,147.393,147.9642,40933.0
2021-03-25 10:00:00,155.41,155.82,154.93,155.58,34645.0,147.9547,148.345,147.4977,148.1165,34645.0
2021-03-25 10:30:00,155.5,155.61,154.53,155.0,40740.0,148.0403,148.1451,147.1169,147.5643,40740.0
2021-03-25 11:00:00,155.0,156.02,154.97,155.83,21200.0,147.5643,148.5354,147.5358,148.3545,21200.0
2021-03-25 11:30:00,155.96,156.86,155.91,156.86,19388.0,148.4783,149.3351,148.4307,149.3351,19388.0
2021-03-25 12:00:00,157.08,157.63,156.74,157.51,21489.0,149.5446,150.0682,149.2209,149.9539,21489.0
2021-03-25 12:30:00,157.58,158.21,157.24,158.21,18202.0,150.0206,150.6203,149.6969,150.6203,18202.0
2021-03-25 13:00:00,158.13,158.67,157.89,158.32,23799.0,150.5442,151.0583,150.3157,150.7251,23799.0
2021-03-25 13:30:00,158.23,159.08,158.13,158.84,56326.0,150.6394,151.4486,150.5442,151.2201,56326.0
2021-03-25 14:00:00,158.68,159.11,158.09,158.22,59647.0,151.0678,151.4772,150.5061,150.6299,59647.0
2021-03-25 14:30:00,158.26,159.98,158.26,159.76,40607.0,150.6679,152.3054,150.6679,152.096,40607.0
2021-03-25 15:00:00,159.75,160.08,159.61,160.01,51742.0,152.0865,152.4006,151.9532,152.334,51742.0
2021-03-25 15:30:00,159.99,160.4,159.59,159.62,111663.0,152.315,152.7053,151.9341,151.9627,111663.0
2021-03-26 09:30:00,158.75,160.74,158.59,160.58,63270.0,151.1344,153.029,150.9821,152.8767,63270.0
2021-03-26 10:00:00,160.75,161.7,160.58,161.39,28429.0,153.0385,153.9429,152.8767,153.6478,28429.0
2021-03-26 10:30:00,161.6,161.88,161.42,161.61,25820.0,153.8477,154.1143,153.6764,153.8572,25820.0
2021-03-26 11:00:00,161.62,161.84,161.1,161.25,36127.0,153.8668,154.0762,153.3717,153.5145,36127.0
2021-03-26 11:30:00,161.31,163.09,161.29,162.98,52078.0,153.5716,155.2662,153.5526,155.1615,52078.0
2021-03-26 12:00:00,163.05,163.71,162.75,163.5,67884.0,155.2282,155.8565,154.9426,155.6566,67884.0
2021-03-26 12:30:00,163.59,164.75,163.59,164.53,52787.0,155.7423,156.8466,155.7423,156.6372,52787.0
2021-03-26 13:00:00,164.55,164.97,164.1,164.28,64959.0,156.6562,157.0561,156.2278,156.3992,64959.0
2021-03-26 13:30:00,164.33,164.61,163.52,164.59,55894.0,156.4468,156.7133,155.6756,156.6943,55894.0
2021-03-26 14:00:00,164.54,164.79,163.75,164.51,51126.0,156.6467,156.8847,155.8946,156.6181,51126.0
2021-03-26 14:30:00,164.53,165.52,164.29,165.5,57418.0,156.6372,157.5797,156.4087,157.5606,57418.0
2021-03-26 15:00:00,165.53,165.86,165.31,165.57,139219.0,157.5892,157.9034,157.3797,157.6273,139219.0
2021-03-26 15:30:00,165.55,168.03,165.5,167.96,192188.0,157.6082,159.9693,157.5606,159.9026,192188.0
2021-03-29 09:30:00,167.74,168.96,167.36,168.06,66948.0,159.6932,160.8546,159.3314,159.9978,66948.0
2021-03-29 10:00:00,168.0,168.08,165.7,166.03,58561.0,159.9407,160.0169,157.751,158.0652,58561.0
2021-03-29 10:30:00,165.98,166.19,165.0,165.97,43201.0,158.0176,158.2175,157.0846,158.0081,43201.0
2021-03-29 11:00:00,166.02,166.14,164.91,165.32,29912.0,158.0557,158.1699,156.9989,157.3893,29912.0
2021-03-29 11:30:00,165.25,165.39,164.65,165.04,16803.0,157.3226,157.4559,156.7514,157.1227,16803.0
2021-03-29 12:00:00,165.05,165.05,163.8,164.46,19095.0,157.1322,157.1322,155.9422,156.5705,19095.0
2021-03-29 12:30:00,164.33,165.1,164.28,165.0,23769.0,156.4468,157.1798,156.3992,157.0846,23769.0
2021-03-29 13:00:00,165.0,165.43,164.82,164.88,30925.0,157.0846,157.494,156.9133,156.9704,30925.0
2021-03-29 13:30:00,164.82,165.73,164.78,165.12,22410.0,156.9133,157.7796,156.8752,157.1989,22410.0
2021-03-29 14:00:00,165.09,165.5,164.98,165.27,16510.0,157.1703,157.5606,157.0656,157.3417,16510.0
2021-03-29 14:30:00,165.22,165.27,164.8,165.23,32314.0,157.2941,157.3417,156.8942,157.3036,32314.0
2021-03-29 15:00:00,165.4,166.03,165.28,165.89,21430.0,157.4654,158.0652,157.3512,157.9319,21430.0
2021-03-29 15:30:00,165.92,165.92,164.72,165.19,105303.0,157.9605,157.9605,156.818,157.2655,105303.0
2021-03-30 09:30:00,163.97,164.97,163.02,163.31,32764.0,156.104,157.0561,155.1996,155.4757,32764.0
2021-03-30 10:00:00,163.49,163.49,161.34,161.97,40147.0,155.6471,155.6471,153.6002,154.2,40147.0
2021-03-30 10:30:00,162.22,162.78,162.06,162.71,19033.0,154.438,154.9711,154.2857,154.9045,19033.0
2021-03-30 11:00:00,162.72,163.11,162.49,162.76,20188.0,154.914,155.2853,154.695,154.9521,20188.0
2021-03-30 11:30:00,162.64,163.45,162.64,163.34,31911.0,154.8378,155.609,154.8378,155.5042,31911.0
2021-03-30 12:00:00,163.38,163.99,163.33,163.99,11574.0,155.5423,156.1231,155.4947,156.1231,11574.0
2021-03-30 12:30:00,163.97,164.0,163.28,163.44,13939.0,156.104,156.1326,155.4471,155.5995,13939.0
2021-03-30 13:00:00,163.46,163.88,163.19,163.74,10034.0,155.6185,156.0183,155.3614,155.8851,10034.0
2021-03-30 13:30:00,163.75,164.1,163.55,163.99,18759.0,155.8946,156.2278,155.7042,156.1231,18759.0
2021-03-30 14:00:00,163.9,164.33,163.84,164.04,11393.0,156.0374,156.4468,155.9803,156.1707,11393.0
2021-03-30 14:30:00,164.13,164.92,164.1,164.79,13264.0,156.2564,157.0085,156.2278,156.8847,13264.0
2021-03-30 15:00:00,164.93,165.06,164.75,164.95,16104.0,157.018,157.1417,156.8466,157.037,16104.0
2021-03-30 15:30:00,164.99,165.33,164.35,164.82,61959.0,157.0751,157.3988,156.4658,156.9133,61959.0
2021-03-31 09:30:00,165.77,165.95,164.43,165.33,27211.0,157.8177,157.989,156.542,157.3988,27211.0
2021-03-31 10:00:00,165.31,165.45,164.05,164.17,23631.0,157.3797,157.513,156.1802,156.2944,23631.0
2021-03-31 10:30:00,164.25,165.14,164.22,165.14,13738.0,156.3706,157.2179,156.342,157.2179,13738.0
2021-03-31 11:00:00,165.14,165.56,165.05,165.51,6927.0,157.2179,157.6178,157.1322,157.5701,6927.0
2021-03-31 11:30:00,165.56,165.9,165.37,165.63,8551.0,157.6178,157.9414,157.4369,157.6844,8551.0
2021-03-31 12:00:00,165.61,165.61,165.3,165.37,12700.0,157.6654,157.6654,157.3702,157.4369,12700.0
2021-03-31 12:30:00,165.36,165.96,165.34,165.88,9971.0,157.4273,157.9986,157.4083,157.9224,9971.0
2021-03-31 13:00:00,165.9,166.4,165.89,166.01,11900.0,157.9414,158.4175,157.9319,158.0462,11900.0
2021-03-31 13:30:00,166.08,166.12,165.59,165.99,11353.0,158.1128,158.1509,157.6463,158.0271,11353.0
2021-03-31 14:00:00,165.93,165.98,165.47,165.53,13292.0,157.97,158.0176,157.5321,157.5892,13292.0
2021-03-31 14:30:00,165.78,166.07,165.72,165.77,9672.0,157.8272,158.1033,157.7701,157.8177,9672.0
2021-03-31 15:00:00,165.8,165.88,165.43,165.79,18964.0,157.8462,157.9224,157.494,157.8367,18964.0
2021-03-31 15:30:00,165.91,166.05,165.43,165.78,106793.0,157.951,158.0842,157.494,157.8272,106793.0
2021-04-01 09:30:00,167.63,168.92,166.59,166.66,62249.0,159.5884,160.8166,158.5983,158.665,62249.0
2021-04-01 10:00:00,166.68,168.23,166.62,168.09,33448.0,158.684,160.1597,158.6269,160.0264,33448.0
2021-04-01 10:30:00,168.09,168.19,167.72,167.86,19073.0,160.0264,160.1216,159.6741,159.8074,19073.0
2021-04-01 11:00:00,167.95,168.11,167.72,167.78,24694.0,159.8931,160.0454,159.6741,159.7313,24694.0
2021-04-01 11:30:00,167.81,168.59,167.75,168.17,18568.0,159.7598,160.5024,159.7027,160.1025,18568.0
2021-04-01 12:00:00,168.23,168.83,168.23,168.51,22273.0,160.1597,160.7309,160.1597,160.4262,22273.0
2021-04-01 12:30:00,168.49,168.92,168.44,168.83,16917.0,160.4072,160.8166,160.3596,160.7309,16917.0
2021-04-01 13:00:00,168.76,168.94,168.45,168.51,19373.0,160.6642,160.8356,160.3691,160.4262,19373.0
2021-04-01 13:30:00,168.56,169.41,168.56,168.99,16225.0,160.4738,161.2831,160.4738,160.8832,16225.0
2021-04-01 14:00:00,168.97,169.35,168.97,169.06,16438.0,160.8642,161.2259,160.8642,160.9498,16438.0
2021-04-01 14:30:00,169.02,169.29,168.92,169.04,19130.0,160.9118,161.1688,160.8166,160.9308,19130.0
2021-04-01 15:00:00,169.16,169.25,168.85,169.08,20762.0,161.0451,161.1307,160.7499,160.9689,20762.0
2021-04-01 15:30:00,169.09,169.64,168.79,169.43,68730.0,160.9784,161.502,160.6928,161.3021,68730.0
2021-04-05 09:30:00,170.4,171.86,169.9,170.09,42328.0,162.2256,163.6155,161.7496,161.9304,42328.0
2021-04-05 10:00:00,170.14,170.19,169.5,170.05,21455.0,161.978,162.0256,161.3687,161.8924,21455.0
2021-04-05 10:30:00,170.31,170.5,170.05,170.19,18044.0,162.1399,162.3208,161.8924,162.0256,18044.0
2021-04-05 11:00:00,170.16,170.65,169.88,170.49,16833.0,161.9971,162.4636,161.7305,162.3112,16833.0
2021-04-05 11:30:00,170.56,171.02,170.4,170.79,16497.0,162.3779,162.8158,162.2256,162.5969,16497.0
2021-04-05 12:00:00,170.84,171.35,170.71,171.34,12969.0,162.6445,163.13,162.5207,163.1205,12969.0
2021-04-05 12:30:00,171.33,171.77,171.24,171.49,11851.0,163.111,163.5298,163.0253,163.2633,11851.0
2021-04-05 13:00:00,171.46,171.64,171.15,171.16,18651.0,163.2347,163.4061,162.9396,162.9491,18651.0
2021-04-05 13:30:00,171.23,172.79,171.23,172.07,53543.0,163.0157,164.5009,163.0157,163.8155,53543.0
2021-04-05 14:00:00,172.07,172.1,171.55,171.66,18333.0,163.8155,163.844,163.3204,163.4251,18333.0
2021-04-05 14:30:00,171.67,171.82,170.97,171.09,26781.0,163.4346,163.5774,162.7682,162.8825,26781.0
2021-04-05 15:00:00,171.11,171.55,170.85,171.16,30495.0,162.9015,163.3204,162.654,162.9491,30495.0
2021-04-05 15:30:00,171.11,171.93,171.09,171.54,74271.0,162.9015,163.6822,162.8825,163.3109,74271.0
2021-04-06 09:30:00,171.19,171.27,169.59,169.8,33872.0,162.9777,163.0538,161.4544,161.6543,33872.0
2021-04-06 10:00:00,169.9,170.34,169.56,170.34,23965.0,161.7496,162.1684,161.4259,162.1684,23965.0
2021-04-06 10:30:00,170.18,170.53,169.9,170.09,19805.0,162.0161,162.3493,161.7496,161.9304,19805.0
2021-04-06 11:00:00,170.03,171.14,169.86,171.14,18985.0,161.8733,162.9301,161.7115,162.9301,18985.0
2021-04-06 11:30:00,171.21,171.44,171.02,171.12,18768.0,162.9967,163.2157,162.8158,162.911,18768.0
2021-04-06 12:00:00,171.13,171.34,171.11,171.24,11329.0,162.9205,163.1205,162.9015,163.0253,11329.0
2021-04-06 12:30:00,171.24,171.56,170.84,171.3,9908.0,163.0253,163.3299,162.6445,163.0824,9908.0
2021-04-06 13:00:00,171.39,171.44,170.56,170.71,12983.0,163.1681,163.2157,162.3779,162.5207,12983.0
2021-04-06 13:30:00,170.59,171.1,170.57,170.99,11248.0,162.4065,162.892,162.3874,162.7873,11248.0
2021-04-06 14:00:00,170.97,171.22,170.97,171.18,10513.0,162.7682,163.0062,162.7682,162.9681,10513.0
2021-04-06 14:30:00,171.17,171.41,170.97,171.41,12786.0,162.9586,163.1871,162.7682,163.1871,12786.0
2021-04-06 15:00:00,171.39,171.54,170.93,171.52,21937.0,163.1681,163.3109,162.7301,163.2918,21937.0
2021-04-06 15:30:00,171.52,171.54,171.02,171.52,75783.0,163.2918,163.3109,162.8158,163.2918,75783.0
2021-04-07 09:30:00,171.29,171.3,170.37,170.37,27383.0,163.0729,163.0824,162.197,162.197,27383.0
2021-04-07 10:00:00,170.4,170.84,170.14,170.64,14579.0,162.2256,162.6445,161.978,162.4541,14579.0
2021-04-07 10:30:00,170.72,170.79,170.01,170.54,19201.0,162.5302,162.5969,161.8543,162.3589,19201.0
2021-04-07 11:00:00,170.57,170.76,170.21,170.43,19298.0,162.3874,162.5683,162.0447,162.2541,19298.0
2021-04-07 11:30:00,170.38,170.76,170.14,170.76,22941.0,162.2065,162.5683,161.978,162.5683,22941.0
2021-04-07 12:00:00,170.76,170.95,170.17,170.18,16077.0,162.5683,162.7492,162.0066,162.0161,16077.0
2021-04-07 12:30:00,170.2,170.77,170.13,170.66,11835.0,162.0352,162.5778,161.9685,162.4731,11835.0
2021-04-07 13:00:00,170.68,170.8,170.38,170.56,8141.0,162.4921,162.6064,162.2065,162.3779,8141.0
2021-04-07 13:30:00,170.44,170.88,170.43,170.76,16342.0,162.2636,162.6825,162.2541,162.5683,16342.0
2021-04-07 14:00:00,170.82,171.2,170.79,170.84,10840.0,162.6254,162.9872,162.5969,162.6445,10840.0
2021-04-07 14:30:00,170.78,170.92,170.4,170.41,15422.0,162.5873,162.7206,162.2256,162.2351,15422.0
2021-04-07 15:00:00,170.5,170.71,170.12,170.15,17996.0,162.3208,162.5207,161.959,161.9876,17996.0
2021-04-07 15:30:00,170.14,170.36,169.85,170.2,62656.0,161.978,162.1875,161.702,162.0352,62656.0
2021-04-08 09:30:00,176.33,176.33,172.18,173.38,52430.0,167.8711,167.8711,163.9202,165.0626,52430.0
2021-04-08 10:00:00,173.53,173.63,172.24,172.88,30201.0,165.2054,165.3006,163.9773,164.5866,30201.0
2021-04-08 10:30:00,172.92,173.2,172.71,172.89,13020.0,164.6247,164.8912,164.4248,164.5961,13020.0
2021-04-08 11:00:00,172.9,173.12,172.73,172.87,15661.0,164.6056,164.8151,164.4438,164.5771,15661.0
2021-04-08 11:30:00,172.85,172.97,172.67,172.78,10661.0,164.558,164.6723,164.3867,164.4914,10661.0
2021-04-08 12:00:00,172.67,173.22,172.55,173.1,14007.0,164.3867,164.9103,164.2724,164.796,14007.0
2021-04-08 12:30:00,173.18,173.27,172.81,172.85,7458.0,164.8722,164.9579,164.52,164.558,7458.0
2021-04-08 13:00:00,172.86,174.03,172.61,173.79,22302.0,164.5676,165.6814,164.3295,165.4529,22302.0
2021-04-08 13:30:00,173.85,173.95,173.2,173.86,29853.0,165.5101,165.6053,164.8912,165.5196,29853.0
2021-04-08 14:00:00,173.83,174.09,173.51,174.02,31103.0,165.491,165.7385,165.1864,165.6719,31103.0
2021-04-08 14:30:00,173.96,174.44,173.61,174.44,40761.0,165.6148,166.0718,165.2816,166.0718,40761.0
2021-04-08 15:00:00,174.39,174.69,174.18,174.53,35496.0,166.0242,166.3098,165.8242,166.1574,35496.0
2021-04-08 15:30:00,174.53,175.34,174.4,174.59,113409.0,166.1574,166.9286,166.0337,166.2146,113409.0
2021-04-09 09:30:00,173.8,174.72,173.5,173.94,35309.0,165.4625,166.3383,165.1769,165.5957,35309.0
2021-04-09 10:00:00,173.76,173.86,173.46,173.78,26056.0,165.4244,165.5196,165.1388,165.4434,26056.0
2021-04-09 10:30:00,173.68,173.68,172.7,172.81,53511.0,165.3482,165.3482,164.4152,164.52,53511.0
2021-04-09 11:00:00,172.85,173.49,172.82,173.02,31308.0,164.558,165.1673,164.5295,164.7199,31308.0
2021-04-09 11:30:00,172.95,174.04,172.94,173.83,34434.0,164.6532,165.6909,164.6437,165.491,34434.0
2021-04-09 12:00:00,173.84,174.5,173.83,174.47,22959.0,165.5005,166.1289,165.491,166.1003,22959.0
2021-04-09 12:30:00,174.44,175.14,173.93,174.91,54774.0,166.0718,166.7382,165.5862,166.5192,54774.0
2021-04-09 13:00:00,174.91,175.08,174.33,174.56,25375.0,166.5192,166.6811,165.967,166.186,25375.0
2021-04-09 13:30:00,174.5,174.77,174.42,174.71,22202.0,166.1289,166.3859,166.0527,166.3288,22202.0
2021-04-09 14:00:00,174.82,175.05,174.58,174.98,43010.0,166.4335,166.6525,166.205,166.5859,43010.0
2021-04-09 14:30:00,174.92,175.17,174.8,174.9,13570.0,166.5287,166.7667,166.4145,166.5097,13570.0
2021-04-09 15:00:00,174.9,174.97,174.53,174.88,46853.0,166.5097,166.5763,166.1574,166.4907,46853.0
2021-04-09 15:30:00,174.9,175.68,174.84,175.58,81638.0,166.5097,167.2523,166.4526,167.1571,81638.0
2021-04-12 09:30:00,175.44,175.56,173.68,173.9,34621.0,167.0238,167.138,165.3482,165.5577,34621.0
2021-04-12 10:00:00,173.81,174.46,173.51,174.07,16703.0,165.472,166.0908,165.1864,165.7195,16703.0
2021-04-12 10:30:00,174.09,174.45,173.88,174.08,20889.0,165.7385,166.0813,165.5386,165.729,20889.0
2021-04-12 11:00:00,174.18,174.22,173.58,173.63,32725.0,165.8242,165.8623,165.253,165.3006,32725.0
2021-04-12 11:30:00,173.71,173.71,173.32,173.61,19024.0,165.3768,165.3768,165.0055,165.2816,19024.0
2021-04-12 12:00:00,173.6,174.23,173.39,174.2,15230.0,165.2721,165.8718,165.0721,165.8433,15230.0
2021-04-12 12:30:00,174.23,174.79,174.23,174.67,19517.0,165.8718,166.405,165.8718,166.2907,19517.0
2021-04-12 13:00:00,174.64,174.66,173.85,173.96,8613.0,166.2622,166.2812,165.5101,165.6148,8613.0
2021-04-12 13:30:00,173.98,174.12,173.84,173.9,18174.0,165.6338,165.7671,165.5005,165.5577,18174.0
2021-04-12 14:00:00,173.95,174.07,173.5,173.78,17268.0,165.6053,165.7195,165.1769,165.4434,17268.0
2021-04-12 14:30:00,173.7,173.83,173.56,173.68,12659.0,165.3673,165.491,165.234,165.3482,12659.0
2021-04-12 15:00:00,173.64,174.08,173.61,173.93,14625.0,165.3101,165.729,165.2816,165.5862,14625.0
2021-04-12 15:30:00,173.92,174.72,173.82,174.2,78491.0,165.5767,166.3383,165.4815,165.8433,78491.0
2021-04-13 09:30:00,174.05,174.6,173.59,173.59,24215.0,165.7005,166.2241,165.2625,165.2625,24215.0
2021-04-13 10:00:00,173.59,174.24,173.59,174.04,16016.0,165.2625,165.8814,165.2625,165.6909,16016.0
2021-04-13 10:30:00,174.36,174.79,173.92,174.65,23435.0,165.9956,166.405,165.5767,166.2717,23435.0
2021-04-13 11:00:00,174.71,174.73,174.21,174.43,22659.0,166.3288,166.3478,165.8528,166.0622,22659.0
2021-04-13 11:30:00,174.43,174.64,174.27,174.44,16322.0,166.0622,166.2622,165.9099,166.0718,16322.0
2021-04-13 12:00:00,174.43,174.78,174.32,174.59,10805.0,166.0622,166.3954,165.9575,166.2146,10805.0
2021-04-13 12:30:00,174.63,174.71,174.45,174.7,9815.0,166.2526,166.3288,166.0813,166.3193,9815.0
2021-04-13 13:00:00,174.7,175.03,174.64,174.88,12403.0,166.3193,166.6335,166.2622,166.4907,12403.0
2021-04-13 13:30:00,174.89,175.17,174.86,175.08,13305.0,166.5002,166.7667,166.4716,166.6811,13305.0
2021-04-13 14:00:00,175.05,175.4,175.01,175.28,10125.0,166.6525,166.9857,166.6144,166.8715,10125.0
2021-04-13 14:30:00,175.33,175.55,175.31,175.51,11042.0,166.9191,167.1285,166.9,167.0904,11042.0
2021-04-13 15:00:00,175.44,175.91,175.44,175.82,17943.0,167.0238,167.4712,167.0238,167.3856,17943.0
2021-04-13 15:30:00,175.83,176.18,175.8,175.89,86634.0,167.3951,167.7283,167.3665,167.4522,86634.0
2021-04-14 09:30:00,177.42,177.42,175.44,176.81,53720.0,168.9088,168.9088,167.0238,168.3281,53720.0
2021-04-14 10:00:00,176.91,177.26,176.77,177.26,18713.0,168.4233,168.7565,168.29,168.7565,18713.0
2021-04-14 10:30:00,177.31,177.93,177.31,177.5,61525.0,168.8041,169.3943,168.8041,168.985,61525.0
2021-04-14 11:00:00,177.54,178.42,177.31,178.18,24388.0,169.023,169.8608,168.8041,169.6323,24388.0
2021-04-14 11:30:00,178.15,178.36,177.76,178.12,15985.0,169.6038,169.8037,169.2325,169.5752,15985.0
2021-04-14 12:00:00,178.18,178.69,178.13,178.6,33702.0,169.6323,170.1179,169.5847,170.0322,33702.0
2021-04-14 12:30:00,178.58,178.93,178.5,178.74,41251.0,170.0132,170.3464,169.937,170.1655,41251.0
2021-04-14 13:00:00,178.79,178.79,178.16,178.39,94056.0,170.2131,170.2131,169.6133,169.8323,94056.0
2021-04-14 13:30:00,178.32,178.52,177.7,177.7,21118.0,169.7656,169.956,169.1754,169.1754,21118.0
2021-04-14 14:00:00,177.85,178.25,177.25,178.18,23795.0,169.3182,169.699,168.747,169.6323,23795.0
2021-04-14 14:30:00,178.19,178.47,177.63,177.67,45385.0,169.6419,169.9084,169.1087,169.1468,45385.0
2021-04-14 15:00:00,177.66,178.65,177.48,177.69,141505.0,169.1373,170.0798,168.9659,169.1659,141505.0
2021-04-14 15:30:00,177.63,178.36,177.17,178.21,191958.0,169.1087,169.8037,168.6708,169.6609,191958.0
2021-04-15 09:30:00,178.74,179.0,176.92,178.51,44751.0,170.1655,170.413,168.4328,169.9465,44751.0
2021-04-15 10:00:00,178.56,178.95,178.34,178.67,60235.0,169.9941,170.3654,169.7847,170.0988,60235.0
2021-04-15 10:30:00,178.82,179.8,178.78,179.2,17888.0,170.2416,171.1746,170.2036,170.6034,17888.0
2021-04-15 11:00:00,179.3,179.44,179.0,179.18,20399.0,170.6986,170.8319,170.413,170.5844,20399.0
2021-04-15 11:30:00,179.27,179.69,179.18,179.52,19152.0,170.6701,171.0699,170.5844,170.9081,19152.0
2021-04-15 12:00:00,179.55,179.55,178.99,179.06,19501.0,170.9366,170.9366,170.4035,170.4701,19501.0
2021-04-15 12:30:00,179.03,179.37,178.95,179.29,11499.0,170.4416,170.7653,170.3654,170.6891,11499.0
2021-04-15 13:00:00,179.33,179.64,179.28,179.48,14427.0,170.7272,171.0223,170.6796,170.87,14427.0
2021-04-15 13:30:00,179.52,179.74,179.45,179.67,17738.0,170.9081,171.1175,170.8414,171.0509,17738.0
2021-04-15 14:00:00,179.69,180.11,179.63,179.95,63360.0,171.0699,171.4698,171.0128,171.3174,63360.0
2021-04-15 14:30:00,179.97,180.2,179.42,179.51,27566.0,171.3365,171.5554,170.8129,170.8985,27566.0
2021-04-15 15:00:00,179.57,179.96,179.57,179.94,48136.0,170.9557,171.327,170.9557,171.3079,48136.0
2021-04-15 15:30:00,179.94,181.04,179.86,180.75,142845.0,171.3079,172.3551,171.2318,172.0791,142845.0
2021-04-16 09:30:00,184.58,184.58,181.82,182.13,91019.0,175.7253,175.7253,173.0977,173.3929,91019.0
2021-04-16 10:00:00,182.17,182.66,181.79,182.53,30139.0,173.4309,173.8974,173.0692,173.7737,30139.0
2021-04-16 10:30:00,182.52,182.6,181.93,182.16,16018.0,173.7641,173.8403,173.2024,173.4214,16018.0
2021-04-16 11:00:00,182.09,182.5,181.57,181.68,14869.0,173.3548,173.7451,172.8597,172.9644,14869.0
2021-04-16 11:30:00,181.68,182.33,181.68,182.32,16328.0,172.9644,173.5833,172.9644,173.5737,16328.0
2021-04-16 12:00:00,182.38,183.26,182.31,183.2,28101.0,173.6309,174.4686,173.5642,174.4115,28101.0
2021-04-16 12:30:00,183.12,183.27,182.78,183.25,18830.0,174.3354,174.4782,174.0117,174.4591,18830.0
2021-04-16 13:00:00,183.26,183.26,182.85,182.93,16979.0,174.4686,174.4686,174.0783,174.1545,16979.0
2021-04-16 13:30:00,182.93,183.09,182.54,183.09,16426.0,174.1545,174.3068,173.7832,174.3068,16426.0
2021-04-16 14:00:00,183.15,183.86,183.15,183.67,21391.0,174.3639,175.0399,174.3639,174.859,21391.0
2021-04-16 14:30:00,183.7,184.46,183.7,184.35,27650.0,174.8875,175.6111,174.8875,175.5064,27650.0
2021-04-16 15:00:00,184.41,184.54,184.0,184.35,99352.0,175.5635,175.6872,175.1731,175.5064,99352.0
2021-04-16 15:30:00,184.36,184.5,183.76,183.9,199212.0,175.5159,175.6492,174.9447,175.0779,199212.0
2021-04-19 09:30:00,183.1,184.06,182.89,183.31,101819.0,174.3163,175.2303,174.1164,174.5162,101819.0
2021-04-19 10:00:00,183.41,183.47,182.2,183.2,22387.0,174.6115,174.6686,173.4595,174.4115,22387.0
2021-04-19 10:30:00,183.2,183.48,181.99,182.32,21809.0,174.4115,174.6781,173.2596,173.5737,21809.0
2021-04-19 11:00:00,182.4,183.13,182.13,183.05,15444.0,173.6499,174.3449,173.3929,174.2687,15444.0
2021-04-19 11:30:00,183.06,183.42,182.71,183.2,17923.0,174.2782,174.621,173.945,174.4115,17923.0
2021-04-19 12:00:00,183.13,183.34,182.64,182.74,17021.0,174.3449,174.5448,173.8784,173.9736,17021.0
2021-04-19 12:30:00,182.75,182.75,182.04,182.18,11094.0,173.9831,173.9831,173.3072,173.4405,11094.0
2021-04-19 13:00:00,182.12,182.61,181.99,182.48,18131.0,173.3833,173.8498,173.2596,173.7261,18131.0
2021-04-19 13:30:00,182.5,182.67,182.04,182.05,30241.0,173.7451,173.9069,173.3072,173.3167,30241.0
2021-04-19 14:00:00,182.0,182.73,181.91,182.63,17544.0,173.2691,173.9641,173.1834,173.8689,17544.0
2021-04-19 14:30:00,182.63,182.69,182.15,182.56,29569.0,173.8689,173.926,173.4119,173.8022,29569.0
2021-04-19 15:00:00,182.57,182.62,182.26,182.44,26933.0,173.8117,173.8593,173.5166,173.688,26933.0
2021-04-19 15:30:00,182.42,182.59,182.11,182.2,132728.0,173.6689,173.8308,173.3738,173.4595,132728.0
2021-04-20 09:30:00,181.31,182.77,180.78,182.7,24732.0,172.6122,174.0022,172.1076,173.9355,24732.0
2021-04-20 10:00:00,182.7,183.63,182.44,183.55,24165.0,173.9355,174.8209,173.688,174.7447,24165.0
2021-04-20 10:30:00,183.57,183.57,181.15,181.51,35158.0,174.7638,174.7638,172.4599,172.8026,35158.0
2021-04-20 11:00:00,181.45,181.76,180.4,180.98,178611.0,172.7455,173.0406,171.7458,172.298,178611.0
2021-04-20 11:30:00,180.97,181.29,180.72,181.06,17383.0,172.2885,172.5932,172.0505,172.3742,17383.0
2021-04-20 12:00:00,181.02,181.5,180.75,181.01,13024.0,172.3361,172.7931,172.0791,172.3266,13024.0
2021-04-20 12:30:00,181.14,181.32,180.81,180.91,11209.0,172.4503,172.6217,172.1362,172.2314,11209.0
2021-04-20 13:00:00,180.78,181.15,180.7,180.93,11956.0,172.1076,172.4599,172.0315,172.2504,11956.0
2021-04-20 13:30:00,180.97,181.07,180.71,180.86,12917.0,172.2885,172.3837,172.041,172.1838,12917.0
2021-04-20 14:00:00,180.8,180.85,180.29,180.29,9408.0,172.1267,172.1743,171.6411,171.6411,9408.0
2021-04-20 14:30:00,180.27,180.54,179.72,179.76,19722.0,171.6221,171.8791,171.0985,171.1365,19722.0
2021-04-20 15:00:00,179.83,180.4,179.83,180.16,17722.0,171.2032,171.7458,171.2032,171.5174,17722.0
2021-04-20 15:30:00,180.2,180.97,180.16,180.77,80931.0,171.5554,172.2885,171.5174,172.0981,80931.0
2021-04-21 09:30:00,181.38,181.94,180.8,181.09,29101.0,172.6788,173.212,172.1267,172.4027,29101.0
2021-04-21 10:00:00,181.18,182.09,180.82,181.9,11806.0,172.4884,173.3548,172.1457,173.1739,11806.0
2021-04-21 10:30:00,182.16,182.32,181.7,182.12,24703.0,173.4214,173.5737,172.9835,173.3833,24703.0
2021-04-21 11:00:00,182.1,182.45,181.59,181.71,50599.0,173.3643,173.6975,172.8788,172.993,50599.0
2021-04-21 11:30:00,181.71,181.89,181.62,181.88,23961.0,172.993,173.1644,172.9073,173.1548,23961.0
2021-04-21 12:00:00,181.89,182.29,181.73,181.87,33997.0,173.1644,173.5452,173.012,173.1453,33997.0
2021-04-21 12:30:00,181.85,181.95,181.69,181.86,30842.0,173.1263,173.2215,172.974,173.1358,30842.0
2021-04-21 13:00:00,181.84,182.07,181.73,181.85,17125.0,173.1168,173.3357,173.012,173.1263,17125.0
2021-04-21 13:30:00,181.81,182.28,181.79,182.2,17760.0,173.0882,173.5357,173.0692,173.4595,17760.0
2021-04-21 14:00:00,182.24,182.42,181.86,181.92,14513.0,173.4976,173.6689,173.1358,173.1929,14513.0
2021-04-21 14:30:00,181.88,182.02,181.53,181.75,29286.0,173.1548,173.2881,172.8216,173.0311,29286.0
2021-04-21 15:00:00,181.82,181.85,181.63,181.8,42425.0,173.0977,173.1263,172.9168,173.0787,42425.0
2021-04-21 15:30:00,181.77,182.61,181.7,181.76,165692.0,173.0501,173.8498,172.9835,173.0406,165692.0
2021-04-22 09:30:00,182.67,183.11,180.97,182.69,32810.0,173.9069,174.3258,172.2885,173.926,32810.0
2021-04-22 10:00:00,182.29,182.44,181.07,181.86,10428.0,173.5452,173.688,172.3837,173.1358,10428.0
2021-04-22 10:30:00,181.95,182.46,181.83,182.11,11997.0,173.2215,173.707,173.1072,173.3738,11997.0
2021-04-22 11:00:00,182.09,182.39,181.87,182.07,17840.0,173.3548,173.6404,173.1453,173.3357,17840.0
2021-04-22 11:30:00,181.92,182.36,181.75,181.97,16800.0,173.1929,173.6118,173.0311,173.2405,16800.0
2021-04-22 12:00:00,182.04,182.64,181.85,182.52,11640.0,173.3072,173.8784,173.1263,173.7641,11640.0
2021-04-22 12:30:00,182.46,182.63,182.36,182.45,14933.0,173.707,173.8689,173.6118,173.6975,14933.0
2021-04-22 13:00:00,182.4,182.45,180.64,181.26,26688.0,173.6499,173.6975,171.9743,172.5646,26688.0
2021-04-22 13:30:00,181.23,181.26,180.42,180.43,24620.0,172.536,172.5646,171.7649,171.7744,24620.0
2021-04-22 14:00:00,180.46,181.16,180.26,181.09,20474.0,171.803,172.4694,171.6126,172.4027,20474.0
2021-04-22 14:30:00,181.05,181.35,180.92,181.12,22894.0,172.3647,172.6503,172.2409,172.4313,22894.0
2021-04-22 15:00:00,181.14,181.55,180.69,181.0,24280.0,172.4503,172.8407,172.0219,172.3171,24280.0
2021-04-22 15:30:00,181.05,181.19,180.44,180.85,51420.0,172.3647,172.4979,171.7839,172.1743,51420.0
2021-04-23 09:30:00,181.77,182.47,180.93,182.0,26798.0,173.0501,173.7165,172.2504,173.2691,26798.0
2021-04-23 10:00:00,182.0,182.1,181.58,182.05,55315.0,173.2691,173.3643,172.8692,173.3167,55315.0
2021-04-23 10:30:00,182.03,183.22,181.95,183.22,24090.0,173.2977,174.4306,173.2215,174.4306,24090.0
2021-04-23 11:00:00,183.25,183.52,183.1,183.48,24073.0,174.4591,174.7162,174.3163,174.6781,24073.0
2021-04-23 11:30:00,183.45,183.51,183.19,183.21,19821.0,174.6495,174.7067,174.402,174.421,19821.0
2021-04-23 12:00:00,183.17,183.36,182.76,182.76,15298.0,174.383,174.5638,173.9926,173.9926,15298.0
2021-04-23 12:30:00,182.8,183.14,182.79,182.88,19435.0,174.0307,174.3544,174.0212,174.1069,19435.0
2021-04-23 13:00:00,182.88,183.17,182.74,182.99,14824.0,174.1069,174.383,173.9736,174.2116,14824.0
2021-04-23 13:30:00,182.99,183.3,182.84,182.93,16418.0,174.2116,174.5067,174.0688,174.1545,16418.0
2021-04-23 14:00:00,182.94,183.3,182.69,182.82,19147.0,174.164,174.5067,173.926,174.0498,19147.0
2021-04-23 14:30:00,182.9,183.01,182.66,182.99,21552.0,174.1259,174.2306,173.8974,174.2116,21552.0
2021-04-23 15:00:00,182.96,183.06,182.86,183.0,20899.0,174.183,174.2782,174.0878,174.2211,20899.0
2021-04-23 15:30:00,183.0,183.15,182.0,182.54,136253.0,174.2211,174.3639,173.2691,173.7832,136253.0
2021-04-26 09:30:00,182.76,184.0,182.34,182.86,22177.0,173.9926,175.1731,173.5928,174.0878,22177.0
2021-04-26 10:00:00,182.86,183.6,182.51,183.38,16987.0,174.0878,174.7923,173.7546,174.5829,16987.0
2021-04-26 10:30:00,183.43,183.75,183.07,183.16,12388.0,174.6305,174.9351,174.2878,174.3734,12388.0
2021-04-26 11:00:00,183.13,183.13,182.67,182.68,14474.0,174.3449,174.3449,173.9069,173.9165,14474.0
2021-04-26 11:30:00,182.75,182.98,182.37,182.61,13330.0,173.9831,174.2021,173.6213,173.8498,13330.0
2021-04-26 12:00:00,182.64,182.64,181.64,181.75,19754.0,173.8784,173.8784,172.9264,173.0311,19754.0
2021-04-26 12:30:00,181.76,182.41,181.7,182.38,36267.0,173.0406,173.6594,172.9835,173.6309,36267.0
2021-04-26 13:00:00,182.43,182.6,181.96,181.99,17297.0,173.6785,173.8403,173.231,173.2596,17297.0
2021-04-26 13:30:00,182.03,182.25,181.86,182.25,16451.0,173.2977,173.5071,173.1358,173.5071,16451.0
2021-04-26 14:00:00,182.27,182.51,182.15,182.51,10568.0,173.5261,173.7546,173.4119,173.7546,10568.0
2021-04-26 14:30:00,182.47,183.08,182.39,183.05,17284.0,173.7165,174.2973,173.6404,174.2687,17284.0
2021-04-26 15:00:00,183.05,183.49,182.7,182.81,33296.0,174.2687,174.6876,173.9355,174.0402,33296.0
2021-04-26 15:30:00,182.85,183.41,182.8,183.12,93095.0,174.0783,174.6115,174.0307,174.3354,93095.0
2021-04-27 09:30:00,183.01,183.43,182.11,182.54,20628.0,174.2306,174.6305,173.3738,173.7832,20628.0
2021-04-27 10:00:00,182.41,182.8,181.67,182.62,11264.0,173.6594,174.0307,172.9549,173.8593,11264.0
2021-04-27 10:30:00,182.84,183.06,182.48,182.89,10124.0,174.0688,174.2782,173.7261,174.1164,10124.0
2021-04-27 11:00:00,182.93,183.13,182.16,182.18,21423.0,174.1545,174.3449,173.4214,173.4405,21423.0
2021-04-27 11:30:00,182.28,183.18,182.21,183.07,18983.0,173.5357,174.3925,173.469,174.2878,18983.0
2021-04-27 12:00:00,183.03,183.22,182.79,183.15,10959.0,174.2497,174.4306,174.0212,174.3639,10959.0
2021-04-27 12:30:00,183.12,183.26,182.61,182.68,6658.0,174.3354,174.4686,173.8498,173.9165,6658.0
2021-04-27 13:00:00,182.72,183.17,182.65,183.08,8093.0,173.9546,174.383,173.8879,174.2973,8093.0
2021-04-27 13:30:00,183.07,183.16,182.86,182.96,8467.0,174.2878,174.3734,174.0878,174.183,8467.0
2021-04-27 14:00:00,182.89,182.95,182.71,182.91,7017.0,174.1164,174.1735,173.945,174.1354,7017.0
2021-04-27 14:30:00,182.98,183.17,182.81,182.81,10497.0,174.2021,174.383,174.0402,174.0402,10497.0
2021-04-27 15:00:00,182.83,183.17,182.71,182.87,15775.0,174.0593,174.383,173.945,174.0974,15775.0
2021-04-27 15:30:00,182.87,183.72,182.83,183.48,75237.0,174.0974,174.9066,174.0593,174.6781,75237.0
2021-04-28 09:30:00,183.43,183.85,182.19,182.42,27508.0,174.6305,175.0303,173.45,173.6689,27508.0
2021-04-28 10:00:00,182.24,182.59,181.96,182.38,8562.0,173.4976,173.8308,173.231,173.6309,8562.0
2021-04-28 10:30:00,182.38,183.48,182.23,183.48,6392.0,173.6309,174.6781,173.4881,174.6781,6392.0
2021-04-28 11:00:00,183.6,183.63,183.14,183.39,13026.0,174.7923,174.8209,174.3544,174.5924,13026.0
2021-04-28 11:30:00,183.36,183.46,182.83,182.83,5023.0,174.5638,174.6591,174.0593,174.0593,5023.0
2021-04-28 12:00:00,182.72,183.05,182.4,182.46,9024.0,173.9546,174.2687,173.6499,173.707,9024.0
2021-04-28 12:30:00,182.35,182.5,182.07,182.42,9985.0,173.6023,173.7451,173.3357,173.6689,9985.0
2021-04-28 13:00:00,182.5,182.5,182.08,182.11,7528.0,173.7451,173.7451,173.3453,173.3738,7528.0
2021-04-28 13:30:00,182.18,182.24,181.95,182.05,7035.0,173.4405,173.4976,173.2215,173.3167,7035.0
2021-04-28 14:00:00,182.24,182.8,181.82,181.86,15080.0,173.4976,174.0307,173.0977,173.1358,15080.0
2021-04-28 14:30:00,181.81,182.57,181.6,181.95,14862.0,173.0882,173.8117,172.8883,173.2215,14862.0
2021-04-28 15:00:00,181.95,182.0,181.1,181.45,35433.0,173.2215,173.2691,172.4123,172.7455,35433.0
2021-04-28 15:30:00,181.45,182.3,181.32,182.1,67787.0,172.7455,173.5547,172.6217,173.3643,67787.0
2021-04-29 09:30:00,183.22,184.02,183.1,183.2,29450.0,174.4306,175.1922,174.3163,174.4115,29450.0
2021-04-29 10:00:00,183.2,183.57,182.81,183.47,8278.0,174.4115,174.7638,174.0402,174.6686,8278.0
2021-04-29 10:30:00,183.46,183.49,182.99,183.47,12519.0,174.6591,174.6876,174.2116,174.6686,12519.0
2021-04-29 11:00:00,183.36,183.6,183.22,183.31,8085.0,174.5638,174.7923,174.4306,174.5162,8085.0
2021-04-29 11:30:00,183.19,183.48,182.62,182.69,8006.0,174.402,174.6781,173.8593,173.926,8006.0
2021-04-29 12:00:00,182.58,182.63,181.95,182.27,23087.0,173.8213,173.8689,173.2215,173.5261,23087.0
2021-04-29 12:30:00,182.2,182.57,182.19,182.55,8275.0,173.4595,173.8117,173.45,173.7927,8275.0
2021-04-29 13:00:00,182.53,183.01,182.24,182.77,6020.0,173.7737,174.2306,173.4976,174.0022,6020.0
2021-04-29 13:30:00,182.88,183.04,182.41,182.91,13152.0,174.1069,174.2592,173.6594,174.1354,13152.0
2021-04-29 14:00:00,182.95,183.48,182.37,182.89,23636.0,174.1735,174.6781,173.6213,174.1164,23636.0
2021-04-29 14:30:00,183.08,183.54,182.72,183.36,15570.0,174.2973,174.7352,173.9546,174.5638,15570.0
2021-04-29 15:00:00,183.28,183.5,182.56,182.63,20635.0,174.4877,174.6971,173.8022,173.8689,20635.0
2021-04-29 15:30:00,182.59,183.04,182.18,182.47,110029.0,173.8308,174.2592,173.4405,173.7165,110029.0
2021-04-30 09:30:00,181.46,181.46,179.52,180.21,42012.0,172.755,172.755,170.9081,171.565,42012.0
2021-04-30 10:00:00,180.01,180.19,179.49,180.01,12162.0,171.3746,171.5459,170.8795,171.3746,12162.0
2021-04-30 10:30:00,179.98,180.02,178.73,179.09,15329.0,171.346,171.3841,170.156,170.4987,15329.0
2021-04-30 11:00:00,178.92,178.92,178.31,178.51,94082.0,170.3368,170.3368,169.7561,169.9465,94082.0
2021-04-30 11:30:00,178.5,179.35,178.29,179.27,25403.0,169.937,170.7462,169.7371,170.6701,25403.0
2021-04-30 12:00:00,179.31,179.31,178.97,179.2,14540.0,170.7081,170.7081,170.3844,170.6034,14540.0
2021-04-30 12:30:00,179.13,179.44,179.06,179.14,9767.0,170.5368,170.8319,170.4701,170.5463,9767.0
2021-04-30 13:00:00,179.27,179.27,178.83,179.0,14871.0,170.6701,170.6701,170.2512,170.413,14871.0
2021-04-30 13:30:00,179.03,179.07,177.86,178.04,11529.0,170.4416,170.4796,169.3277,169.4991,11529.0
2021-04-30 14:00:00,177.98,178.51,177.91,178.42,19843.0,169.4419,169.9465,169.3753,169.8608,19843.0
2021-04-30 14:30:00,178.38,178.78,178.27,178.56,23743.0,169.8227,170.2036,169.718,169.9941,23743.0
2021-04-30 15:00:00,178.51,178.91,178.33,178.56,37456.0,169.9465,170.3273,169.7751,169.9941,37456.0
2021-04-30 15:30:00,178.58,178.97,178.1,178.33,134768.0,170.0132,170.3844,169.5562,169.7751,134768.0
2021-05-03 09:30:00,180.3,180.77,179.35,179.41,50496.0,171.6506,172.0981,170.7462,170.8033,50496.0
2021-05-03 10:00:00,179.4,179.54,178.02,178.09,52193.0,170.7938,170.9271,169.48,169.5467,52193.0
2021-05-03 10:30:00,178.18,178.28,177.73,178.0,53960.0,169.6323,169.7275,169.2039,169.461,53960.0
2021-05-03 11:00:00,177.98,178.1,177.51,177.76,34429.0,169.4419,169.5562,168.9945,169.2325,34429.0
2021-05-03 11:30:00,177.66,178.19,177.66,178.13,31061.0,169.1373,169.6419,169.1373,169.5847,31061.0
2021-05-03 12:00:00,178.12,178.47,177.94,178.37,34918.0,169.5752,169.9084,169.4039,169.8132,34918.0
2021-05-03 12:30:00,178.43,178.6,178.22,178.51,11866.0,169.8704,170.0322,169.6704,169.9465,11866.0
2021-05-03 13:00:00,178.47,178.48,178.16,178.27,20116.0,169.9084,169.918,169.6133,169.718,20116.0
2021-05-03 13:30:00,178.23,179.03,178.21,178.95,18756.0,169.6799,170.4416,169.6609,170.3654,18756.0
2021-05-03 14:00:00,178.95,179.42,178.95,179.25,15607.0,170.3654,170.8129,170.3654,170.651,15607.0
2021-05-03 14:30:00,179.21,180.28,179.17,179.7,21291.0,170.6129,171.6316,170.5749,171.0794,21291.0
2021-05-03 15:00:00,179.66,179.81,179.43,179.53,21497.0,171.0413,171.1841,170.8224,170.9176,21497.0
2021-05-03 15:30:00,179.49,179.79,178.97,179.15,66600.0,170.8795,171.1651,170.3844,170.5558,66600.0
2021-05-04 09:30:00,178.56,179.1,176.59,176.71,50607.0,169.9941,170.5082,168.1186,168.2329,50607.0
2021-05-04 10:00:00,176.8,177.11,176.28,176.92,30130.0,168.3185,168.6137,167.8235,168.4328,30130.0
2021-05-04 10:30:00,176.9,177.0,175.6,175.62,26754.0,168.4137,168.509,167.1761,167.1952,26754.0
2021-05-04 11:00:00,175.64,175.85,175.02,175.57,19650.0,167.2142,167.4141,166.6239,167.1476,19650.0
2021-05-04 11:30:00,175.57,176.33,175.41,175.43,29564.0,167.1476,167.8711,166.9952,167.0143,29564.0
2021-05-04 12:00:00,175.39,175.73,175.29,175.29,29412.0,166.9762,167.2999,166.881,166.881,29412.0
2021-05-04 12:30:00,175.28,175.64,175.04,175.5,27894.0,166.8715,167.2142,166.643,167.0809,27894.0
2021-05-04 13:00:00,175.42,176.22,175.42,176.08,39516.0,167.0047,167.7664,167.0047,167.6331,39516.0
2021-05-04 13:30:00,176.05,176.36,175.86,176.19,14314.0,167.6045,167.8997,167.4236,167.7378,14314.0
2021-05-04 14:00:00,176.17,176.46,175.36,175.56,57266.0,167.7188,167.9949,166.9476,167.138,57266.0
2021-05-04 14:30:00,175.72,176.3,175.71,175.94,37873.0,167.2904,167.8425,167.2808,167.4998,37873.0
2021-05-04 15:00:00,175.91,176.26,175.74,176.16,37211.0,167.4712,167.8045,167.3094,167.7092,37211.0
2021-05-04 15:30:00,176.15,176.52,175.83,176.41,126050.0,167.6997,168.052,167.3951,167.9473,126050.0
2021-05-05 09:30:00,174.65,176.0,169.04,171.34,122457.0,166.2717,167.5569,160.9308,163.1205,122457.0
2021-05-05 10:00:00,171.5,172.03,170.7,171.27,87426.0,163.2728,163.7774,162.5112,163.0538,87426.0
2021-05-05 10:30:00,171.41,173.85,171.04,173.11,118406.0,163.1871,165.5101,162.8349,164.8056,118406.0
2021-05-05 11:00:00,173.1,174.76,173.01,173.96,86180.0,164.796,166.3764,164.7104,165.6148,86180.0
2021-05-05 11:30:00,173.95,174.57,173.6,174.25,53582.0,165.6053,166.1955,165.2721,165.8909,53582.0
2021-05-05 12:00:00,174.28,174.84,174.17,174.34,45169.0,165.9194,166.4526,165.8147,165.9766,45169.0
2021-05-05 12:30:00,174.35,175.07,174.35,174.81,40542.0,165.9861,166.6715,165.9861,166.424,40542.0
2021-05-05 13:00:00,174.92,174.96,174.55,174.56,28270.0,166.5287,166.5668,166.1765,166.186,28270.0
2021-05-05 13:30:00,174.61,174.98,174.38,174.46,31454.0,166.2336,166.5859,166.0146,166.0908,31454.0
2021-05-05 14:00:00,174.44,174.57,173.4,173.53,48125.0,166.0718,166.1955,165.0817,165.2054,48125.0
2021-05-05 14:30:00,173.53,173.97,172.85,173.28,37857.0,165.2054,165.6243,164.558,164.9674,37857.0
2021-05-05 15:00:00,173.25,173.38,172.01,172.31,48060.0,164.9388,165.0626,163.7583,164.0439,48060.0
2021-05-05 15:30:00,172.4,172.68,170.68,171.3,197898.0,164.1296,164.3962,162.4921,163.0824,197898.0
2021-05-06 09:30:00,171.06,172.92,169.22,169.45,125011.0,162.8539,164.6247,161.1022,161.3211,125011.0
2021-05-06 10:00:00,169.37,169.5,167.23,167.23,50272.0,161.245,161.3687,159.2076,159.2076,50272.0
2021-05-06 10:30:00,167.19,167.77,166.42,166.47,42002.0,159.1696,159.7217,158.4365,158.4841,42002.0
2021-05-06 11:00:00,166.49,168.8,166.41,168.62,33729.0,158.5031,160.7023,158.427,160.531,33729.0
2021-05-06 11:30:00,168.58,169.65,168.45,168.92,34778.0,160.4929,161.5115,160.3691,160.8166,34778.0
2021-05-06 12:00:00,168.85,170.59,168.76,170.45,288448.0,160.7499,162.4065,160.6642,162.2732,288448.0
2021-05-06 12:30:00,170.47,171.04,169.84,169.91,77118.0,162.2922,162.8349,161.6924,161.7591,77118.0
2021-05-06 13:00:00,169.92,170.43,169.71,169.98,27044.0,161.7686,162.2541,161.5687,161.8257,27044.0
2021-05-06 13:30:00,169.95,170.07,169.74,169.89,24417.0,161.7972,161.9114,161.5972,161.74,24417.0
2021-05-06 14:00:00,169.93,170.16,169.67,169.67,46946.0,161.7781,161.9971,161.5306,161.5306,46946.0
2021-05-06 14:30:00,169.72,170.25,169.72,170.05,29287.0,161.5782,162.0828,161.5782,161.8924,29287.0
2021-05-06 15:00:00,170.02,170.64,170.0,170.62,32162.0,161.8638,162.4541,161.8448,162.435,32162.0
2021-05-06 15:30:00,170.62,172.72,170.61,172.71,92885.0,162.435,164.4343,162.4255,164.4248,92885.0
2021-05-07 09:30:00,172.67,174.87,171.97,174.12,66196.0,164.3867,166.4811,163.7203,165.7671,66196.0
2021-05-07 10:00:00,174.43,175.19,174.31,174.86,44252.0,166.0622,166.7858,165.948,166.4716,44252.0
2021-05-07 10:30:00,174.82,175.1,174.63,174.89,31747.0,166.4335,166.7001,166.2526,166.5002,31747.0
2021-05-07 11:00:00,174.95,175.38,174.68,174.98,28937.0,166.5573,166.9667,166.3002,166.5859,28937.0
2021-05-07 11:30:00,175.04,175.23,174.75,174.92,15836.0,166.643,166.8239,166.3669,166.5287,15836.0
2021-05-07 12:00:00,174.88,174.94,174.69,174.75,32952.0,166.4907,166.5478,166.3098,166.3669,32952.0
2021-05-07 12:30:00,174.73,174.82,174.21,174.56,31043.0,166.3478,166.4335,165.8528,166.186,31043.0
2021-05-07 13:00:00,174.52,174.53,173.64,173.88,21845.0,166.1479,166.1574,165.3101,165.5386,21845.0
2021-05-07 13:30:00,174.0,174.55,173.99,174.25,25925.0,165.6529,166.1765,165.6433,165.8909,25925.0
2021-05-07 14:00:00,174.24,174.55,173.76,174.47,28699.0,165.8814,166.1765,165.4244,166.1003,28699.0
2021-05-07 14:30:00,174.44,174.44,173.93,174.19,21276.0,166.0718,166.0718,165.5862,165.8338,21276.0
2021-05-07 15:00:00,174.11,174.7,174.11,174.69,22401.0,165.7576,166.3193,165.7576,166.3098,22401.0
2021-05-07 15:30:00,174.7,175.15,174.57,174.88,70077.0,166.3193,166.7477,166.1955,166.4907,70077.0
2021-05-10 09:30:00,174.87,175.39,174.06,174.82,43987.0,166.4811,166.9762,165.71,166.4335,43987.0
2021-05-10 10:00:00,174.76,175.0,173.43,173.53,21205.0,166.3764,166.6049,165.1102,165.2054,21205.0
2021-05-10 10:30:00,173.42,173.48,172.63,172.88,13773.0,165.1007,165.1578,164.3486,164.5866,13773.0
2021-05-10 11:00:00,173.02,174.05,172.95,173.92,12878.0,164.7199,165.7005,164.6532,165.5767,12878.0
2021-05-10 11:30:00,173.99,174.05,173.24,173.77,12433.0,165.6433,165.7005,164.9293,165.4339,12433.0
2021-05-10 12:00:00,173.76,174.14,173.69,173.78,15148.0,165.4244,165.7862,165.3577,165.4434,15148.0
2021-05-10 12:30:00,173.78,173.81,173.42,173.42,7662.0,165.4434,165.472,165.1007,165.1007,7662.0
2021-05-10 13:00:00,173.54,173.63,173.02,173.02,10112.0,165.2149,165.3006,164.7199,164.7199,10112.0
2021-05-10 13:30:00,173.0,173.23,172.79,173.16,9586.0,164.7008,164.9198,164.5009,164.8532,9586.0
2021-05-10 14:00:00,173.02,173.11,172.04,172.25,11839.0,164.7199,164.8056,163.7869,163.9868,11839.0
2021-05-10 14:30:00,172.22,172.24,171.67,172.0,13222.0,163.9583,163.9773,163.4346,163.7488,13222.0
2021-05-10 15:00:00,171.99,172.46,171.84,172.36,16926.0,163.7393,164.1867,163.5965,164.0915,16926.0
2021-05-10 15:30:00,172.28,172.51,171.4,171.42,74173.0,164.0154,164.2343,163.1776,163.1966,74173.0
2021-05-11 09:30:00,168.6,169.02,167.61,168.87,36655.0,160.5119,160.9118,159.5694,160.769,36655.0
2021-05-11 10:00:00,168.84,169.4,167.23,167.38,26639.0,160.7404,161.2735,159.2076,159.3504,26639.0
2021-05-11 10:30:00,167.24,167.6,166.66,167.35,17355.0,159.2172,159.5599,158.665,159.3219,17355.0
2021-05-11 11:00:00,167.45,168.51,167.09,168.51,26457.0,159.4171,160.4262,159.0744,160.4262,26457.0
2021-05-11 11:30:00,168.51,168.81,168.22,168.67,18543.0,160.4262,160.7118,160.1501,160.5786,18543.0
2021-05-11 12:00:00,168.5,168.77,168.03,168.28,39371.0,160.4167,160.6738,159.9693,160.2073,39371.0
2021-05-11 12:30:00,168.19,168.65,167.27,167.62,24595.0,160.1216,160.5595,159.2457,159.5789,24595.0
2021-05-11 13:00:00,167.65,168.32,167.39,168.21,29055.0,159.6075,160.2453,159.36,160.1406,29055.0
2021-05-11 13:30:00,168.28,169.24,168.07,168.7,227565.0,160.2073,161.1212,160.0073,160.6071,227565.0
2021-05-11 14:00:00,168.91,169.41,168.24,168.84,25920.0,160.807,161.2831,160.1692,160.7404,25920.0
2021-05-11 14:30:00,168.83,168.83,168.14,168.43,24397.0,160.7309,160.7309,160.074,160.3501,24397.0
2021-05-11 15:00:00,168.4,169.15,167.99,168.82,231303.0,160.3215,161.0355,159.9312,160.7214,231303.0
2021-05-11 15:30:00,168.79,168.93,167.5,167.65,196000.0,160.6928,160.8261,159.4647,159.6075,196000.0
2021-05-12 09:30:00,164.75,166.35,163.83,165.3,66588.0,156.8466,158.3699,155.9707,157.3702,66588.0
2021-05-12 10:00:00,165.3,166.43,165.0,165.1,43581.0,157.3702,158.446,157.0846,157.1798,43581.0
2021-05-12 10:30:00,165.02,165.34,163.85,164.15,55007.0,157.1037,157.4083,155.9898,156.2754,55007.0
2021-05-12 11:00:00,164.21,164.81,163.31,163.68,46959.0,156.3325,156.9037,155.4757,155.8279,46959.0
2021-05-12 11:30:00,163.64,164.01,162.85,163.11,38021.0,155.7899,156.1421,155.0378,155.2853,38021.0
2021-05-12 12:00:00,163.2,163.33,162.73,163.31,24344.0,155.371,155.4947,154.9235,155.4757,24344.0
2021-05-12 12:30:00,163.27,163.87,162.57,163.87,52545.0,155.4376,156.0088,154.7712,156.0088,52545.0
2021-05-12 13:00:00,163.86,164.55,163.64,163.95,33121.0,155.9993,156.6562,155.7899,156.085,33121.0
2021-05-12 13:30:00,163.85,164.18,163.43,163.87,24398.0,155.9898,156.304,155.5899,156.0088,24398.0
2021-05-12 14:00:00,163.79,163.89,163.27,163.89,29921.0,155.9327,156.0279,155.4376,156.0279,29921.0
2021-05-12 14:30:00,163.85,164.73,163.61,164.35,36227.0,155.9898,156.8276,155.7613,156.4658,36227.0
2021-05-12 15:00:00,164.23,164.3,162.91,163.46,36698.0,156.3516,156.4182,155.0949,155.6185,36698.0
2021-05-12 15:30:00,163.4,164.06,163.16,163.31,174993.0,155.5614,156.1897,155.3329,155.4757,174993.0
2021-05-13 09:30:00,164.91,167.74,163.66,167.6,96766.0,156.9989,159.6932,155.8089,159.5599,96766.0
2021-05-13 10:00:00,167.6,167.96,166.07,166.31,23230.0,159.5599,159.9026,158.1033,158.3318,23230.0
2021-05-13 10:30:00,166.48,167.61,166.26,167.46,42879.0,158.4936,159.5694,158.2842,159.4266,42879.0
2021-05-13 11:00:00,167.55,167.55,166.64,166.66,42618.0,159.5123,159.5123,158.6459,158.665,42618.0
2021-05-13 11:30:00,166.65,167.16,166.08,166.34,18657.0,158.6555,159.141,158.1128,158.3603,18657.0
2021-05-13 12:00:00,166.41,167.25,166.4,166.69,21515.0,158.427,159.2267,158.4175,158.6935,21515.0
2021-05-13 12:30:00,166.73,166.98,166.23,166.48,18209.0,158.7316,158.9696,158.2556,158.4936,18209.0
2021-05-13 13:00:00,166.49,167.62,166.02,167.03,161098.0,158.5031,159.5789,158.0557,159.0172,161098.0
2021-05-13 13:30:00,167.03,167.74,166.4,167.62,163965.0,159.0172,159.6932,158.4175,159.5789,163965.0
2021-05-13 14:00:00,167.63,169.07,167.63,169.03,49991.0,159.5884,160.9594,159.5884,160.9213,49991.0
2021-05-13 14:30:00,169.1,169.76,168.65,168.92,30529.0,160.9879,161.6163,160.5595,160.8166,30529.0
2021-05-13 15:00:00,168.95,169.45,168.82,169.35,45679.0,160.8451,161.3211,160.7214,161.2259,45679.0
2021-05-13 15:30:00,169.4,169.61,168.14,168.54,131692.0,161.2735,161.4735,160.074,160.4548,131692.0
2021-05-14 09:30:00,169.88,170.06,166.35,167.43,99490.0,161.7305,161.9019,158.3699,159.398,99490.0
2021-05-14 10:00:00,167.33,167.93,166.57,167.72,23118.0,159.3028,159.8741,158.5793,159.6741,23118.0
2021-05-14 10:30:00,167.7,169.24,167.59,168.95,15441.0,159.6551,161.1212,159.5504,160.8451,15441.0
2021-05-14 11:00:00,168.71,169.24,168.16,169.07,47580.0,160.6166,161.1212,160.093,160.9594,47580.0
2021-05-14 11:30:00,169.18,169.41,168.98,169.08,13498.0,161.0641,161.2831,160.8737,160.9689,13498.0
2021-05-14 12:00:00,169.13,169.44,168.23,168.41,16138.0,161.0165,161.3116,160.1597,160.331,16138.0
2021-05-14 12:30:00,168.36,168.92,168.36,168.51,21001.0,160.2834,160.8166,160.2834,160.4262,21001.0
2021-05-14 13:00:00,168.5,168.91,168.31,168.89,21321.0,160.4167,160.807,160.2358,160.788,21321.0
2021-05-14 13:30:00,168.89,169.24,168.82,169.17,22031.0,160.788,161.1212,160.7214,161.0546,22031.0
2021-05-14 14:00:00,169.19,169.19,168.81,168.82,19569.0,161.0736,161.0736,160.7118,160.7214,19569.0
2021-05-14 14:30:00,168.82,169.35,168.7,169.35,36532.0,160.7214,161.2259,160.6071,161.2259,36532.0
2021-05-14 15:00:00,169.3,169.9,169.3,169.75,49827.0,161.1783,161.7496,161.1783,161.6067,49827.0
2021-05-14 15:30:00,169.75,169.82,169.01,169.46,114508.0,161.6067,161.6734,160.9022,161.3307,114508.0
2021-05-17 09:30:00,167.69,169.08,166.62,166.92,29104.0,159.6456,160.9689,158.6269,158.9125,29104.0
2021-05-17 10:00:00,166.9,167.94,166.75,167.22,11638.0,158.8935,159.8836,158.7507,159.1981,11638.0
2021-05-17 10:30:00,167.13,168.14,166.62,167.74,15135.0,159.1124,160.074,158.6269,159.6932,15135.0
2021-05-17 11:00:00,167.89,168.12,167.37,167.76,34404.0,159.836,160.0549,159.3409,159.7122,34404.0
2021-05-17 11:30:00,167.75,168.22,167.6,168.19,17735.0,159.7027,160.1501,159.5599,160.1216,17735.0
2021-05-17 12:00:00,168.22,168.62,167.97,168.39,18722.0,160.1501,160.531,159.9121,160.312,18722.0
2021-05-17 12:30:00,168.38,168.51,168.0,168.1,28128.0,160.3025,160.4262,159.9407,160.0359,28128.0
2021-05-17 13:00:00,168.16,168.76,168.12,168.28,28498.0,160.093,160.6642,160.0549,160.2073,28498.0
2021-05-17 13:30:00,168.23,168.62,168.15,168.47,20141.0,160.1597,160.531,160.0835,160.3882,20141.0
2021-05-17 14:00:00,168.33,168.47,168.23,168.41,12956.0,160.2549,160.3882,160.1597,160.331,12956.0
2021-05-17 14:30:00,168.34,168.8,168.31,168.67,29458.0,160.2644,160.7023,160.2358,160.5786,29458.0
2021-05-17 15:00:00,168.69,169.27,168.62,169.01,30327.0,160.5976,161.1498,160.531,160.9022,30327.0
2021-05-17 15:30:00,169.01,169.19,168.75,169.14,75925.0,160.9022,161.0736,160.6547,161.026,75925.0
2021-05-18 09:30:00,169.56,169.63,168.16,168.44,42665.0,161.4259,161.4925,160.093,160.3596,42665.0
2021-05-18 10:00:00,168.35,169.42,168.12,169.24,18233.0,160.2739,161.2926,160.0549,161.1212,18233.0
2021-05-18 10:30:00,169.28,169.84,169.0,169.63,12835.0,161.1593,161.6924,160.8927,161.4925,12835.0
2021-05-18 11:00:00,169.62,169.75,169.29,169.41,10854.0,161.483,161.6067,161.1688,161.2831,10854.0
2021-05-18 11:30:00,169.36,169.36,168.85,169.0,13963.0,161.2355,161.2355,160.7499,160.8927,13963.0
2021-05-18 12:00:00,169.01,169.35,168.96,169.32,17511.0,160.9022,161.2259,160.8546,161.1974,17511.0
2021-05-18 12:30:00,169.41,169.46,169.1,169.13,10588.0,161.2831,161.3307,160.9879,161.0165,10588.0
2021-05-18 13:00:00,169.18,169.27,168.94,169.15,6334.0,161.0641,161.1498,160.8356,161.0355,6334.0
2021-05-18 13:30:00,169.19,169.71,169.17,169.63,22242.0,161.0736,161.5687,161.0546,161.4925,22242.0
2021-05-18 14:00:00,169.59,169.63,168.91,169.01,24310.0,161.4544,161.4925,160.807,160.9022,24310.0
2021-05-18 14:30:00,169.03,169.09,168.19,168.56,20385.0,160.9213,160.9784,160.1216,160.4738,20385.0
2021-05-18 15:00:00,168.58,168.95,168.52,168.86,24020.0,160.4929,160.8451,160.4358,160.7594,24020.0
2021-05-18 15:30:00,168.88,169.28,167.8,167.87,169558.0,160.7785,161.1593,159.7503,159.8169,169558.0
2021-05-19 09:30:00,164.92,166.42,164.34,165.93,32939.0,157.0085,158.4365,156.4563,157.97,32939.0
2021-05-19 10:00:00,165.95,166.46,165.69,166.46,16044.0,157.989,158.4746,157.7415,158.4746,16044.0
2021-05-19 10:30:00,166.46,167.1,166.28,167.01,17909.0,158.4746,159.0839,158.3032,158.9982,17909.0
2021-05-19 11:00:00,166.84,167.47,166.43,167.32,10478.0,158.8363,159.4361,158.446,159.2933,10478.0
2021-05-19 11:30:00,167.38,167.6,166.96,167.59,13612.0,159.3504,159.5599,158.9506,159.5504,13612.0
2021-05-19 12:00:00,167.51,167.94,167.25,167.64,13647.0,159.4742,159.8836,159.2267,159.598,13647.0
2021-05-19 12:30:00,167.78,168.13,167.7,167.79,12588.0,159.7313,160.0645,159.6551,159.7408,12588.0
2021-05-19 13:00:00,167.89,168.1,167.7,167.87,18878.0,159.836,160.0359,159.6551,159.8169,18878.0
2021-05-19 13:30:00,167.95,167.98,167.37,167.7,13760.0,159.8931,159.9217,159.3409,159.6551,13760.0
2021-05-19 14:00:00,167.82,168.2,166.95,167.89,23119.0,159.7693,160.1311,158.9411,159.836,23119.0
2021-05-19 14:30:00,168.12,168.24,167.02,167.33,20872.0,160.0549,160.1692,159.0077,159.3028,20872.0
2021-05-19 15:00:00,167.23,168.23,167.15,168.08,30586.0,159.2076,160.1597,159.1315,160.0169,30586.0
2021-05-19 15:30:00,168.14,168.14,167.31,168.03,63073.0,160.074,160.074,159.2838,159.9693,63073.0
2021-05-20 09:30:00,168.03,168.42,166.85,167.51,24634.0,159.9693,160.3406,158.8459,159.4742,24634.0
2021-05-20 10:00:00,167.68,168.23,167.36,167.94,17728.0,159.6361,160.1597,159.3314,159.8836,17728.0
2021-05-20 10:30:00,167.93,168.43,167.74,168.25,16451.0,159.8741,160.3501,159.6932,160.1787,16451.0
2021-05-20 11:00:00,168.3,168.32,167.55,167.74,41270.0,160.2263,160.2453,159.5123,159.6932,41270.0
2021-05-20 11:30:00,167.86,168.31,167.75,167.92,45925.0,159.8074,160.2358,159.7027,159.8645,45925.0
2021-05-20 12:00:00,167.86,168.1,167.46,167.57,20441.0,159.8074,160.0359,159.4266,159.5313,20441.0
2021-05-20 12:30:00,167.69,167.8,167.25,167.6,34709.0,159.6456,159.7503,159.2267,159.5599,34709.0
2021-05-20 13:00:00,167.62,167.88,167.47,167.88,26950.0,159.5789,159.8265,159.4361,159.8265,26950.0
2021-05-20 13:30:00,167.94,168.1,167.5,167.81,23031.0,159.8836,160.0359,159.4647,159.7598,23031.0
2021-05-20 14:00:00,167.81,168.04,167.52,167.77,35831.0,159.7598,159.9788,159.4837,159.7217,35831.0
2021-05-20 14:30:00,167.9,168.08,167.76,167.91,39592.0,159.8455,160.0169,159.7122,159.855,39592.0
2021-05-20 15:00:00,167.93,168.29,167.77,168.17,63078.0,159.8741,160.2168,159.7217,160.1025,63078.0
2021-05-20 15:30:00,168.22,168.76,167.64,168.06,99859.0,160.1501,160.6642,159.598,159.9978,99859.0
2021-05-21 09:30:00,168.52,169.71,168.52,169.71,47211.0,160.4358,161.5687,160.4358,161.5687,47211.0
2021-05-21 10:00:00,169.65,169.77,168.95,169.12,17626.0,161.5115,161.6258,160.8451,161.007,17626.0
2021-05-21 10:30:00,169.24,169.49,169.06,169.18,11572.0,161.1212,161.3592,160.9498,161.0641,11572.0
2021-05-21 11:00:00,169.14,169.31,168.5,168.64,13178.0,161.026,161.1879,160.4167,160.55,13178.0
2021-05-21 11:30:00,168.53,168.77,167.81,167.81,12246.0,160.4453,160.6738,159.7598,159.7598,12246.0
2021-05-21 12:00:00,167.77,168.33,167.77,167.89,10158.0,159.7217,160.2549,159.7217,159.836,10158.0
2021-05-21 12:30:00,167.98,168.31,167.33,167.55,8865.0,159.9217,160.2358,159.3028,159.5123,8865.0
2021-05-21 13:00:00,167.58,167.94,167.55,167.85,9661.0,159.5408,159.8836,159.5123,159.7979,9661.0
2021-05-21 13:30:00,167.86,168.11,167.82,168.01,10493.0,159.8074,160.0454,159.7693,159.9502,10493.0
2021-05-21 14:00:00,168.01,168.4,167.96,168.08,9648.0,159.9502,160.3215,159.9026,160.0169,9648.0
2021-05-21 14:30:00,168.19,168.23,167.74,168.09,13911.0,160.1216,160.1597,159.6932,160.0264,13911.0
2021-05-21 15:00:00,168.13,168.3,167.86,167.92,14509.0,160.0645,160.2263,159.8074,159.8645,14509.0
2021-05-21 15:30:00,167.92,168.31,167.07,168.07,118482.0,159.8645,160.2358,159.0553,160.0073,118482.0
2021-05-24 09:30:00,169.23,169.45,168.03,168.63,46831.0,161.494,161.704,160.3489,160.9214,46831.0
2021-05-24 10:00:00,168.71,169.66,168.65,168.85,27160.0,160.9978,161.9044,160.9405,161.1314,27160.0
2021-05-24 10:30:00,168.92,169.91,168.9,169.73,21149.0,161.1982,162.1429,161.1791,161.9712,21149.0
2021-05-24 11:00:00,169.77,169.89,169.62,169.65,9401.0,162.0093,162.1238,161.8662,161.8948,9401.0
2021-05-24 11:30:00,169.68,169.9,169.58,169.58,9101.0,161.9234,162.1334,161.828,161.828,9101.0
2021-05-24 12:00:00,169.57,169.65,169.35,169.36,5234.0,161.8185,161.8948,161.6085,161.6181,5234.0
2021-05-24 12:30:00,169.41,169.55,169.33,169.4,3308.0,161.6658,161.7994,161.5894,161.6562,3308.0
2021-05-24 13:00:00,169.38,169.63,169.3,169.63,4671.0,161.6372,161.8757,161.5608,161.8757,4671.0
2021-05-24 13:30:00,169.64,169.98,169.64,169.7,13607.0,161.8853,162.2097,161.8853,161.9425,13607.0
2021-05-24 14:00:00,169.7,169.74,169.51,169.63,5062.0,161.9425,161.9807,161.7612,161.8757,5062.0
2021-05-24 14:30:00,169.59,169.73,169.43,169.43,8710.0,161.8376,161.9712,161.6849,161.6849,8710.0
2021-05-24 15:00:00,169.46,169.54,169.11,169.16,16912.0,161.7135,161.7898,161.3795,161.4272,16912.0
2021-05-24 15:30:00,169.13,169.25,168.24,168.53,77220.0,161.3986,161.5131,160.5493,160.826,77220.0
2021-05-25 09:30:00,169.59,169.85,169.07,169.42,17005.0,161.8376,162.0857,161.3413,161.6753,17005.0
2021-05-25 10:00:00,169.32,169.43,168.87,169.06,12190.0,161.5799,161.6849,161.1505,161.3318,12190.0
2021-05-25 10:30:00,168.97,169.21,168.74,168.78,10317.0,161.2459,161.4749,161.0264,161.0646,10317.0
2021-05-25 11:00:00,168.72,168.77,168.21,168.54,31956.0,161.0073,161.055,160.5206,160.8356,31956.0
2021-05-25 11:30:00,168.48,168.96,168.36,168.75,6377.0,160.7783,161.2364,160.6638,161.036,6377.0
2021-05-25 12:00:00,168.93,168.96,168.69,168.74,16568.0,161.2077,161.2364,160.9787,161.0264,16568.0
2021-05-25 12:30:00,168.76,168.76,168.26,168.26,5218.0,161.0455,161.0455,160.5684,160.5684,5218.0
2021-05-25 13:00:00,168.27,168.32,167.88,168.16,5885.0,160.5779,160.6256,160.2057,160.4729,5885.0
2021-05-25 13:30:00,168.21,168.34,168.07,168.28,7738.0,160.5206,160.6447,160.387,160.5874,7738.0
2021-05-25 14:00:00,168.25,168.26,167.98,168.08,11210.0,160.5588,160.5684,160.3012,160.3966,11210.0
2021-05-25 14:30:00,167.99,168.15,167.3,167.3,10171.0,160.3107,160.4634,159.6522,159.6522,10171.0
2021-05-25 15:00:00,167.3,167.32,166.99,167.17,11451.0,159.6522,159.6713,159.3564,159.5282,11451.0
2021-05-25 15:30:00,167.16,167.16,166.36,166.76,74727.0,159.5186,159.5186,158.7552,159.1369,74727.0
2021-05-26 09:30:00,166.8,167.37,165.15,165.19,36374.0,159.1751,159.719,157.6005,157.6387,36374.0
2021-05-26 10:00:00,165.27,166.09,165.06,165.93,20514.0,157.715,158.4976,157.5146,158.3449,20514.0
2021-05-26 10:30:00,165.93,165.95,165.11,165.11,13937.0,158.3449,158.364,157.5624,157.5624,13937.0
2021-05-26 11:00:00,165.14,165.46,164.92,165.42,17280.0,157.591,157.8964,157.381,157.8582,17280.0
2021-05-26 11:30:00,165.34,165.88,165.26,165.56,11003.0,157.7818,158.2972,157.7055,157.9918,11003.0
2021-05-26 12:00:00,165.51,165.81,165.51,165.6,13740.0,157.9441,158.2304,157.9441,158.03,13740.0
2021-05-26 12:30:00,165.6,165.81,165.44,165.51,15717.0,158.03,158.2304,157.8773,157.9441,15717.0
2021-05-26 13:00:00,165.53,165.66,165.41,165.46,9667.0,157.9632,158.0872,157.8486,157.8964,9667.0
2021-05-26 13:30:00,165.45,165.5,165.07,165.22,23437.0,157.8868,157.9345,157.5242,157.6673,23437.0
2021-05-26 14:00:00,165.27,165.65,165.23,165.61,24668.0,157.715,158.0777,157.6769,158.0395,24668.0
2021-05-26 14:30:00,165.65,165.9,165.48,165.58,30213.0,158.0777,158.3162,157.9154,158.0109,30213.0
2021-05-26 15:00:00,165.58,165.8,165.48,165.61,29942.0,158.0109,158.2208,157.9154,158.0395,29942.0
2021-05-26 15:30:00,165.64,166.1,165.28,166.07,159089.0,158.0681,158.5071,157.7246,158.4785,159089.0
2021-05-27 09:30:00,166.93,168.14,166.93,167.9,79744.0,159.2992,160.4538,159.2992,160.2248,79744.0
2021-05-27 10:00:00,167.84,167.96,167.14,167.57,44845.0,160.1676,160.2821,159.4996,159.9099,44845.0
2021-05-27 10:30:00,167.65,168.09,167.4,167.41,26465.0,159.9862,160.4061,159.7477,159.7572,26465.0
2021-05-27 11:00:00,167.46,167.52,167.28,167.39,24955.0,159.8049,159.8622,159.6332,159.7381,24955.0
2021-05-27 11:30:00,167.36,167.51,167.04,167.28,14394.0,159.7095,159.8526,159.4041,159.6332,14394.0
2021-05-27 12:00:00,167.25,167.55,167.17,167.33,8441.0,159.6045,159.8908,159.5282,159.6809,8441.0
2021-05-27 12:30:00,167.32,167.33,166.87,167.04,10069.0,159.6713,159.6809,159.2419,159.4041,10069.0
2021-05-27 13:00:00,167.04,167.15,166.86,166.86,8396.0,159.4041,159.5091,159.2324,159.2324,8396.0
2021-05-27 13:30:00,166.83,166.93,166.64,166.73,12923.0,159.2037,159.2992,159.0224,159.1083,12923.0
2021-05-27 14:00:00,166.77,166.77,166.05,166.3,22502.0,159.1465,159.1465,158.4594,158.698,22502.0
2021-05-27 14:30:00,166.31,166.88,166.28,166.88,17290.0,158.7075,159.2514,158.6789,159.2514,17290.0
2021-05-27 15:00:00,166.89,166.89,166.27,166.36,33584.0,159.261,159.261,158.6693,158.7552,33584.0
2021-05-27 15:30:00,166.36,167.38,166.04,167.18,291985.0,158.7552,159.7286,158.4498,159.5377,291985.0
2021-05-28 09:30:00,167.31,168.08,163.78,165.05,69546.0,159.6618,160.3966,156.2932,157.5051,69546.0
2021-05-28 10:00:00,165.01,165.08,162.94,163.5,42784.0,157.4669,157.5337,155.4916,156.026,42784.0
2021-05-28 10:30:00,163.53,164.71,163.5,164.39,36822.0,156.0546,157.1806,156.026,156.8753,36822.0
2021-05-28 11:00:00,164.45,165.17,164.41,164.97,16507.0,156.9325,157.6196,156.8944,157.4288,16507.0
2021-05-28 11:30:00,165.11,165.95,165.11,165.71,15710.0,157.5624,158.364,157.5624,158.1349,15710.0
2021-05-28 12:00:00,165.75,165.97,165.53,165.54,16132.0,158.1731,158.383,157.9632,157.9727,16132.0
2021-05-28 12:30:00,165.58,165.76,164.92,165.39,36031.0,158.0109,158.1826,157.381,157.8296,36031.0
2021-05-28 13:00:00,165.42,165.85,165.31,165.74,32703.0,157.8582,158.2685,157.7532,158.1636,32703.0
2021-05-28 13:30:00,165.71,165.77,165.09,165.26,36103.0,158.1349,158.1922,157.5433,157.7055,36103.0
2021-05-28 14:00:00,165.26,165.28,164.77,165.15,26492.0,157.7055,157.7246,157.2379,157.6005,26492.0
2021-05-28 14:30:00,165.14,165.56,165.09,165.33,23737.0,157.591,157.9918,157.5433,157.7723,23737.0
2021-05-28 15:00:00,165.26,165.6,164.89,165.57,42450.0,157.7055,158.03,157.3524,158.0013,42450.0
2021-05-28 15:30:00,165.56,165.86,165.15,165.43,158541.0,157.9918,158.2781,157.6005,157.8677,158541.0
2021-06-01 09:30:00,166.54,166.94,165.59,165.63,45140.0,158.927,159.3087,158.0204,158.0586,45140.0
2021-06-01 10:00:00,165.62,165.72,164.13,164.56,30541.0,158.049,158.1445,156.6272,157.0375,30541.0
2021-06-01 10:30:00,164.58,164.98,163.62,163.78,31145.0,157.0566,157.4383,156.1405,156.2932,31145.0
2021-06-01 11:00:00,163.72,164.53,163.71,164.49,35398.0,156.2359,157.0089,156.2264,156.9707,35398.0
2021-06-01 11:30:00,164.49,165.15,164.47,164.84,18387.0,156.9707,157.6005,156.9516,157.3047,18387.0
2021-06-01 12:00:00,164.82,164.88,164.31,164.78,22110.0,157.2856,157.3429,156.7989,157.2474,22110.0
2021-06-01 12:30:00,164.78,164.78,164.34,164.5,24424.0,157.2474,157.2474,156.8276,156.9802,24424.0
2021-06-01 13:00:00,164.48,164.58,163.83,163.92,30979.0,156.9612,157.0566,156.3409,156.4268,30979.0
2021-06-01 13:30:00,163.93,164.5,163.93,164.41,23858.0,156.4363,156.9802,156.4363,156.8944,23858.0
2021-06-01 14:00:00,164.37,164.43,164.25,164.35,26944.0,156.8562,156.9134,156.7417,156.8371,26944.0
2021-06-01 14:30:00,164.35,164.4,163.91,164.1,29229.0,156.8371,156.8848,156.4172,156.5985,29229.0
2021-06-01 15:00:00,164.09,164.18,163.83,163.86,40294.0,156.589,156.6749,156.3409,156.3695,40294.0
2021-06-01 15:30:00,163.88,163.97,163.46,163.89,95141.0,156.3886,156.4745,155.9878,156.3981,95141.0
2021-06-02 09:30:00,164.18,165.71,164.18,165.05,31928.0,156.6749,158.1349,156.6749,157.5051,31928.0
2021-06-02 10:00:00,164.99,165.32,164.82,165.2,10205.0,157.4478,157.7628,157.2856,157.6482,10205.0
2021-06-02 10:30:00,165.21,165.94,165.2,165.52,15501.0,157.6578,158.3544,157.6482,157.9536,15501.0
2021-06-02 11:00:00,165.59,165.93,165.39,165.67,23666.0,158.0204,158.3449,157.8296,158.0968,23666.0
2021-06-02 11:30:00,165.63,165.75,165.18,165.18,9451.0,158.0586,158.1731,157.6292,157.6292,9451.0
2021-06-02 12:00:00,165.24,165.38,164.84,164.86,17793.0,157.6864,157.82,157.3047,157.3238,17793.0
2021-06-02 12:30:00,164.81,165.96,164.71,165.61,34905.0,157.2761,158.3735,157.1806,158.0395,34905.0
2021-06-02 13:00:00,165.68,165.85,165.28,165.42,21258.0,158.1063,158.2685,157.7246,157.8582,21258.0
2021-06-02 13:30:00,165.38,165.73,165.29,165.34,22057.0,157.82,158.154,157.7341,157.7818,22057.0
2021-06-02 14:00:00,165.34,165.52,165.03,165.39,17584.0,157.7818,157.9536,157.486,157.8296,17584.0
2021-06-02 14:30:00,165.41,165.41,165.02,165.07,14619.0,157.8486,157.8486,157.4765,157.5242,14619.0
2021-06-02 15:00:00,165.04,165.14,164.91,164.97,17531.0,157.4956,157.591,157.3715,157.4288,17531.0
2021-06-02 15:30:00,164.97,165.09,164.62,164.97,74224.0,157.4288,157.5433,157.0948,157.4288,74224.0
2021-06-03 09:30:00,163.31,163.9,162.47,163.37,27503.0,155.8446,156.4077,155.043,155.9019,27503.0
2021-06-03 10:00:00,163.11,164.4,163.11,164.03,16329.0,155.6538,156.8848,155.6538,156.5317,16329.0
2021-06-03 10:30:00,164.31,165.09,163.93,165.06,17904.0,156.7989,157.5433,156.4363,157.5146,17904.0
2021-06-03 11:00:00,164.96,165.75,164.88,165.33,14459.0,157.4192,158.1731,157.3429,157.7723,14459.0
2021-06-03 11:30:00,165.27,165.32,164.84,164.97,11957.0,157.715,157.7628,157.3047,157.4288,11957.0
2021-06-03 12:00:00,164.97,165.23,164.81,165.04,13229.0,157.4288,157.6769,157.2761,157.4956,13229.0
2021-06-03 12:30:00,165.05,165.49,164.87,165.49,17604.0,157.5051,157.925,157.3333,157.925,17604.0
2021-06-03 13:00:00,165.57,165.97,165.44,165.96,24483.0,158.0013,158.383,157.8773,158.3735,24483.0
2021-06-03 13:30:00,166.02,166.12,165.76,165.83,21061.0,158.4308,158.5262,158.1826,158.2494,21061.0
2021-06-03 14:00:00,165.87,165.88,165.6,165.81,17101.0,158.2876,158.2972,158.03,158.2304,17101.0
2021-06-03 14:30:00,165.82,165.85,165.45,165.54,14058.0,158.2399,158.2685,157.8868,157.9727,14058.0
2021-06-03 15:00:00,165.54,165.77,165.46,165.76,21542.0,157.9727,158.1922,157.8964,158.1826,21542.0
2021-06-03 15:30:00,165.76,165.81,165.16,165.28,80991.0,158.1826,158.2304,157.6101,157.7246,80991.0
2021-06-04 09:30:00,165.76,167.31,165.51,167.15,34960.0,158.1826,159.6618,157.9441,159.5091,34960.0
2021-06-04 10:00:00,166.97,167.65,166.97,167.49,28775.0,159.3373,159.9862,159.3373,159.8336,28775.0
2021-06-04 10:30:00,167.5,167.85,167.33,167.81,35964.0,159.8431,160.1771,159.6809,160.1389,35964.0
2021-06-04 11:00:00,167.8,168.23,167.77,168.19,34595.0,160.1294,160.5397,160.1008,160.5016,34595.0
2021-06-04 11:30:00,168.18,168.19,167.34,167.4,37628.0,160.492,160.5016,159.6904,159.7477,37628.0
2021-06-04 12:00:00,167.48,167.5,167.09,167.09,11322.0,159.824,159.8431,159.4518,159.4518,11322.0
2021-06-04 12:30:00,167.13,167.4,167.09,167.15,8756.0,159.49,159.7477,159.4518,159.5091,8756.0
2021-06-04 13:00:00,167.2,167.23,166.9,166.97,11607.0,159.5568,159.5854,159.2705,159.3373,11607.0
2021-06-04 13:30:00,166.96,167.48,166.96,167.47,14117.0,159.3278,159.824,159.3278,159.8145,14117.0
2021-06-04 14:00:00,167.47,167.91,167.45,167.83,15213.0,159.8145,160.2344,159.7954,160.158,15213.0
2021-06-04 14:30:00,167.86,167.94,167.71,167.73,15219.0,160.1866,160.263,160.0435,160.0626,15219.0
2021-06-04 15:00:00,167.74,168.04,167.73,167.81,15205.0,160.0721,160.3584,160.0626,160.1389,15205.0
2021-06-04 15:30:00,167.8,167.8,167.31,167.49,64465.0,160.1294,160.1294,159.6618,159.8336,64465.0
2021-06-07 09:30:00,167.4,167.82,167.05,167.72,22423.0,159.7477,160.1485,159.4137,160.053,22423.0
2021-06-07 10:00:00,167.58,167.6,166.74,166.96,10214.0,159.9194,159.9385,159.1178,159.3278,10214.0
2021-06-07 10:30:00,166.96,167.08,166.74,166.77,9489.0,159.3278,159.4423,159.1178,159.1465,9489.0
2021-06-07 11:00:00,166.58,166.58,165.81,165.86,21569.0,158.9652,158.9652,158.2304,158.2781,21569.0
2021-06-07 11:30:00,165.85,166.03,165.53,165.83,26268.0,158.2685,158.4403,157.9632,158.2494,26268.0
2021-06-07 12:00:00,165.85,166.02,165.69,165.97,12497.0,158.2685,158.4308,158.1158,158.383,12497.0
2021-06-07 12:30:00,165.92,165.98,165.72,165.75,9960.0,158.3353,158.3926,158.1445,158.1731,9960.0
2021-06-07 13:00:00,165.76,166.02,165.74,165.79,13747.0,158.1826,158.4308,158.1636,158.2113,13747.0
2021-06-07 13:30:00,165.83,165.98,165.59,165.75,15339.0,158.2494,158.3926,158.0204,158.1731,15339.0
2021-06-07 14:00:00,165.73,165.96,165.66,165.75,15026.0,158.154,158.3735,158.0872,158.1731,15026.0
2021-06-07 14:30:00,165.76,165.78,165.37,165.51,8788.0,158.1826,158.2017,157.8105,157.9441,8788.0
2021-06-07 15:00:00,165.48,166.11,165.36,166.05,15736.0,157.9154,158.5166,157.8009,158.4594,15736.0
2021-06-07 15:30:00,166.05,166.09,165.62,165.76,64944.0,158.4594,158.4976,158.049,158.1826,64944.0
2021-06-08 09:30:00,166.5,167.49,166.24,166.49,20557.0,158.8888,159.8336,158.6407,158.8793,20557.0
2021-06-08 10:00:00,166.48,166.49,165.71,165.99,11663.0,158.8697,158.8793,158.1349,158.4021,11663.0
2021-06-08 10:30:00,165.99,166.4,165.77,166.29,6696.0,158.4021,158.7934,158.1922,158.6884,6696.0
2021-06-08 11:00:00,166.42,166.55,165.88,165.95,8610.0,158.8125,158.9365,158.2972,158.364,8610.0
2021-06-08 11:30:00,165.95,166.21,165.83,165.87,18257.0,158.364,158.6121,158.2494,158.2876,18257.0
2021-06-08 12:00:00,165.93,166.57,165.93,166.47,17962.0,158.3449,158.9556,158.3449,158.8602,17962.0
2021-06-08 12:30:00,166.47,166.63,166.43,166.61,5794.0,158.8602,159.0129,158.822,158.9938,5794.0
2021-06-08 13:00:00,166.59,166.73,166.47,166.48,10332.0,158.9747,159.1083,158.8602,158.8697,10332.0
2021-06-08 13:30:00,166.49,166.62,166.37,166.38,7087.0,158.8793,159.0033,158.7648,158.7743,7087.0
2021-06-08 14:00:00,166.41,166.6,166.4,166.49,6189.0,158.8029,158.9842,158.7934,158.8793,6189.0
2021-06-08 14:30:00,166.48,166.5,166.27,166.49,4917.0,158.8697,158.8888,158.6693,158.8793,4917.0
2021-06-08 15:00:00,166.53,166.71,166.53,166.59,11105.0,158.9174,159.0892,158.9174,158.9747,11105.0
2021-06-08 15:30:00,166.59,166.89,166.41,166.48,47316.0,158.9747,159.261,158.8029,158.8697,47316.0
2021-06-09 09:30:00,167.0,167.01,165.97,166.4,23494.0,159.366,159.3755,158.383,158.7934,23494.0
2021-06-09 10:00:00,166.42,167.03,166.4,166.53,10391.0,158.8125,159.3946,158.7934,158.9174,10391.0
2021-06-09 10:30:00,166.61,167.07,166.35,167.07,15291.0,158.9938,159.4328,158.7457,159.4328,15291.0
2021-06-09 11:00:00,167.04,167.11,166.86,166.87,10928.0,159.4041,159.4709,159.2324,159.2419,10928.0
2021-06-09 11:30:00,166.92,166.95,166.33,166.33,7431.0,159.2896,159.3182,158.7266,158.7266,7431.0
2021-06-09 12:00:00,166.4,166.67,166.39,166.61,6922.0,158.7934,159.051,158.7838,158.9938,6922.0
2021-06-09 12:30:00,166.63,166.68,166.51,166.66,8987.0,159.0129,159.0606,158.8984,159.0415,8987.0
2021-06-09 13:00:00,166.7,166.99,166.62,166.89,10600.0,159.0797,159.3564,159.0033,159.261,10600.0
2021-06-09 13:30:00,166.84,166.93,166.75,166.91,11237.0,159.2133,159.2992,159.1274,159.2801,11237.0
2021-06-09 14:00:00,166.95,167.29,166.95,167.27,13881.0,159.3182,159.6427,159.3182,159.6236,13881.0
2021-06-09 14:30:00,167.24,167.29,166.97,167.1,13802.0,159.595,159.6427,159.3373,159.4614,13802.0
2021-06-09 15:00:00,167.09,167.09,166.31,166.31,13022.0,159.4518,159.4518,158.7075,158.7075,13022.0
2021-06-09 15:30:00,166.27,166.32,165.69,165.7,52275.0,158.6693,158.717,158.1158,158.1254,52275.0
2021-06-10 09:30:00,166.24,167.01,165.67,166.84,18646.0,158.6407,159.3755,158.0968,159.2133,18646.0
2021-06-10 10:00:00,166.87,167.07,166.32,166.38,11730.0,159.2419,159.4328,158.717,158.7743,11730.0
2021-06-10 10:30:00,166.45,166.48,165.21,165.75,11429.0,158.8411,158.8697,157.6578,158.1731,11429.0
2021-06-10 11:00:00,165.75,166.35,165.49,166.26,9696.0,158.1731,158.7457,157.925,158.6598,9696.0
2021-06-10 11:30:00,166.28,166.62,166.28,166.61,5146.0,158.6789,159.0033,158.6789,158.9938,5146.0
2021-06-10 12:00:00,166.6,166.76,166.38,166.54,5754.0,158.9842,159.1369,158.7743,158.927,5754.0
2021-06-10 12:30:00,166.54,166.62,165.99,166.13,15425.0,158.927,159.0033,158.4021,158.5357,15425.0
2021-06-10 13:00:00,166.15,166.52,165.97,166.51,7517.0,158.5548,158.9079,158.383,158.8984,7517.0
2021-06-10 13:30:00,166.49,166.79,166.24,166.79,23132.0,158.8793,159.1656,158.6407,159.1656,23132.0
2021-06-10 14:00:00,166.79,167.12,166.75,167.12,12549.0,159.1656,159.4805,159.1274,159.4805,12549.0
2021-06-10 14:30:00,167.12,167.19,167.02,167.09,5608.0,159.4805,159.5473,159.385,159.4518,5608.0
2021-06-10 15:00:00,167.09,167.29,167.08,167.14,10150.0,159.4518,159.6427,159.4423,159.4996,10150.0
2021-06-10 15:30:00,167.2,167.44,166.95,167.41,38680.0,159.5568,159.7858,159.3182,159.7572,38680.0
2021-06-11 09:30:00,168.34,168.55,167.73,167.94,23381.0,160.6447,160.8451,160.0626,160.263,23381.0
2021-06-11 10:00:00,168.0,168.17,167.46,167.49,11137.0,160.3202,160.4825,159.8049,159.8336,11137.0
2021-06-11 10:30:00,167.49,167.49,166.98,167.14,11533.0,159.8336,159.8336,159.3469,159.4996,11533.0
2021-06-11 11:00:00,167.12,167.9,167.01,167.9,30590.0,159.4805,160.2248,159.3755,160.2248,30590.0
2021-06-11 11:30:00,167.8,168.08,167.8,168.03,29362.0,160.1294,160.3966,160.1294,160.3489,29362.0
2021-06-11 12:00:00,168.06,168.14,167.9,168.08,12968.0,160.3775,160.4538,160.2248,160.3966,12968.0
2021-06-11 12:30:00,168.11,168.13,167.96,168.05,10815.0,160.4252,160.4443,160.2821,160.368,10815.0
2021-06-11 13:00:00,168.0,168.15,167.95,168.09,20500.0,160.3202,160.4634,160.2725,160.4061,20500.0
2021-06-11 13:30:00,168.07,168.09,167.73,167.87,29094.0,160.387,160.4061,160.0626,160.1962,29094.0
2021-06-11 14:00:00,167.89,168.06,167.87,167.99,12419.0,160.2153,160.3775,160.1962,160.3107,12419.0
2021-06-11 14:30:00,167.99,168.03,167.69,167.86,12345.0,160.3107,160.3489,160.0244,160.1866,12345.0
2021-06-11 15:00:00,167.89,167.89,167.58,167.68,12803.0,160.2153,160.2153,159.9194,160.0149,12803.0
2021-06-11 15:30:00,167.69,168.76,167.68,168.66,84811.0,160.0244,161.0455,160.0149,160.9501,84811.0
2021-06-14 09:30:00,168.61,168.86,167.92,168.45,39655.0,160.9024,161.1409,160.2439,160.7497,39655.0
2021-06-14 10:00:00,168.46,169.13,168.44,168.8,23257.0,160.7592,161.3986,160.7401,161.0837,23257.0
2021-06-14 10:30:00,168.8,169.18,168.67,169.11,18137.0,161.0837,161.4463,160.9596,161.3795,18137.0
2021-06-14 11:00:00,169.18,169.62,169.16,169.18,23572.0,161.4463,161.8662,161.4272,161.4463,23572.0
2021-06-14 11:30:00,169.18,169.38,169.05,169.1,13568.0,161.4463,161.6372,161.3222,161.37,13568.0
2021-06-14 12:00:00,169.1,169.21,168.89,169.07,13744.0,161.37,161.4749,161.1696,161.3413,13744.0
2021-06-14 12:30:00,169.07,169.1,168.17,168.21,41875.0,161.3413,161.37,160.4825,160.5206,41875.0
2021-06-14 13:00:00,168.21,168.48,168.16,168.23,12991.0,160.5206,160.7783,160.4729,160.5397,12991.0
2021-06-14 13:30:00,168.27,168.54,168.1,168.34,18816.0,160.5779,160.8356,160.4157,160.6447,18816.0
2021-06-14 14:00:00,168.39,168.46,168.14,168.22,10022.0,160.6924,160.7592,160.4538,160.5302,10022.0
2021-06-14 14:30:00,168.24,168.46,168.19,168.46,52313.0,160.5493,160.7592,160.5016,160.7592,52313.0
2021-06-14 15:00:00,168.51,168.98,168.46,168.98,22337.0,160.8069,161.2554,160.7592,161.2554,22337.0
2021-06-14 15:30:00,168.97,169.35,168.8,169.35,67320.0,161.2459,161.6085,161.0837,161.6085,67320.0
2021-06-15 09:30:00,169.61,169.94,168.98,169.54,28731.0,161.8566,162.1716,161.2554,161.7898,28731.0
2021-06-15 10:00:00,169.54,169.98,169.42,169.97,23312.0,161.7898,162.2097,161.6753,162.2002,23312.0
2021-06-15 10:30:00,170.0,170.42,169.95,170.42,20877.0,162.2288,162.6296,162.1811,162.6296,20877.0
2021-06-15 11:00:00,170.42,171.02,170.34,170.86,35779.0,162.6296,163.2022,162.5533,163.0495,35779.0
2021-06-15 11:30:00,170.84,170.97,170.51,170.97,26300.0,163.0304,163.1545,162.7155,163.1545,26300.0
2021-06-15 12:00:00,170.98,171.68,170.97,171.61,26761.0,163.164,163.832,163.1545,163.7652,26761.0
2021-06-15 12:30:00,171.61,171.61,171.15,171.49,26594.0,163.7652,163.7652,163.3262,163.6507,26594.0
2021-06-15 13:00:00,171.48,171.62,171.31,171.51,29985.0,163.6412,163.7748,163.4789,163.6698,29985.0
2021-06-15 13:30:00,171.52,171.69,171.33,171.66,31187.0,163.6793,163.8416,163.498,163.8129,31187.0
2021-06-15 14:00:00,171.7,172.0,171.51,171.62,30033.0,163.8511,164.1374,163.6698,163.7748,30033.0
2021-06-15 14:30:00,171.6,171.62,171.31,171.53,18384.0,163.7557,163.7748,163.4789,163.6889,18384.0
2021-06-15 15:00:00,171.49,171.53,171.07,171.13,28557.0,163.6507,163.6889,163.2499,163.3072,28557.0
2021-06-15 15:30:00,171.15,171.31,170.71,171.06,112016.0,163.3262,163.4789,162.9064,163.2404,112016.0
2021-06-16 09:30:00,170.92,171.43,169.9,171.43,56572.0,163.1068,163.5935,162.1334,163.5935,56572.0
2021-06-16 10:00:00,171.43,171.54,170.53,171.53,50475.0,163.5935,163.6984,162.7346,163.6889,50475.0
2021-06-16 10:30:00,171.54,172.1,171.18,172.06,88821.0,163.6984,164.2328,163.3549,164.1947,88821.0
2021-06-16 11:00:00,172.06,172.46,171.87,172.43,42270.0,164.1947,164.5764,164.0133,164.5477,42270.0
2021-06-16 11:30:00,172.41,173.27,172.41,173.18,83601.0,164.5287,165.3493,164.5287,165.2635,83601.0
2021-06-16 12:00:00,173.23,173.29,172.8,172.93,35317.0,165.3112,165.3684,164.9008,165.0249,35317.0
2021-06-16 12:30:00,172.93,173.22,172.78,172.98,27002.0,165.0249,165.3016,164.8817,165.0726,27002.0
2021-06-16 13:00:00,172.94,172.94,172.5,172.5,23270.0,165.0344,165.0344,164.6145,164.6145,23270.0
2021-06-16 13:30:00,172.48,172.72,171.96,172.57,33387.0,164.5955,164.8245,164.0992,164.6813,33387.0
2021-06-16 14:00:00,172.58,172.64,171.05,171.85,70175.0,164.6909,164.7481,163.2308,163.9943,70175.0
2021-06-16 14:30:00,171.79,171.86,170.65,171.82,53471.0,163.937,164.0038,162.8491,163.9656,53471.0
2021-06-16 15:00:00,171.82,172.93,171.26,172.44,65853.0,163.9656,165.0249,163.4312,164.5573,65853.0
2021-06-16 15:30:00,172.48,172.54,171.56,171.72,146870.0,164.5955,164.6527,163.7175,163.8702,146870.0
2021-06-17 09:30:00,170.93,171.14,170.13,171.03,54330.0,163.1163,163.3167,162.3529,163.2117,54330.0
2021-06-17 10:00:00,171.03,171.44,170.75,171.22,33815.0,163.2117,163.603,162.9445,163.393,33815.0
2021-06-17 10:30:00,171.3,171.54,170.82,170.86,37443.0,163.4694,163.6984,163.0113,163.0495,37443.0
2021-06-17 11:00:00,170.99,170.99,170.45,170.9,52113.0,163.1736,163.1736,162.6582,163.0877,52113.0
2021-06-17 11:30:00,170.9,171.51,170.63,170.63,47077.0,163.0877,163.6698,162.83,162.83,47077.0
2021-06-17 12:00:00,170.59,170.59,169.03,169.14,68084.0,162.7918,162.7918,161.3032,161.4081,68084.0
2021-06-17 12:30:00,169.06,169.06,168.2,168.32,21738.0,161.3318,161.3318,160.5111,160.6256,21738.0
2021-06-17 13:00:00,168.31,169.46,168.31,169.42,19411.0,160.6161,161.7135,160.6161,161.6753,19411.0
2021-06-17 13:30:00,169.42,169.45,168.9,169.09,28470.0,161.6753,161.704,161.1791,161.3604,28470.0
2021-06-17 14:00:00,169.12,169.37,169.04,169.27,14437.0,161.389,161.6276,161.3127,161.5322,14437.0
2021-06-17 14:30:00,169.29,169.66,169.18,169.37,18216.0,161.5513,161.9044,161.4463,161.6276,18216.0
2021-06-17 15:00:00,169.41,169.61,169.24,169.6,25983.0,161.6658,161.8566,161.5036,161.8471,25983.0
2021-06-17 15:30:00,169.63,170.01,169.16,169.19,96169.0,161.8757,162.2384,161.4272,161.4558,96169.0
2021-06-18 09:30:00,168.19,169.41,167.86,168.49,165671.0,160.5016,161.6658,160.1866,160.7878,165671.0
2021-06-18 10:00:00,168.38,168.49,167.74,168.07,38165.0,160.6829,160.7878,160.0721,160.387,38165.0
2021-06-18 10:30:00,167.92,167.96,167.29,167.64,29288.0,160.2439,160.2821,159.6427,159.9767,29288.0
2021-06-18 11:00:00,167.6,167.62,166.25,166.42,25016.0,159.9385,159.9576,158.6502,158.8125,25016.0
2021-06-18 11:30:00,166.39,167.02,166.34,166.51,19933.0,158.7838,159.385,158.7361,158.8984,19933.0
2021-06-18 12:00:00,166.47,166.9,166.09,166.26,62595.0,158.8602,159.2705,158.4976,158.6598,62595.0
2021-06-18 12:30:00,166.28,166.61,166.28,166.54,20909.0,158.6789,158.9938,158.6789,158.927,20909.0
2021-06-18 13:00:00,166.49,166.78,166.4,166.49,19655.0,158.8793,159.156,158.7934,158.8793,19655.0
2021-06-18 13:30:00,166.49,166.64,166.1,166.45,63833.0,158.8793,159.0224,158.5071,158.8411,63833.0
2021-06-18 14:00:00,166.44,166.83,166.36,166.61,18786.0,158.8316,159.2037,158.7552,158.9938,18786.0
2021-06-18 14:30:00,166.58,166.65,166.21,166.27,23158.0,158.9652,159.032,158.6121,158.6693,23158.0
2021-06-18 15:00:00,166.27,166.89,166.2,166.78,24398.0,158.6693,159.261,158.6025,159.156,24398.0
2021-06-18 15:30:00,166.77,166.84,164.63,165.72,145605.0,159.1465,159.2133,157.1043,158.1445,145605.0
2021-06-21 09:30:00,167.02,168.83,166.12,168.67,32963.0,159.385,161.1123,158.5262,160.9596,32963.0
2021-06-21 10:00:00,168.53,169.69,168.31,169.68,27926.0,160.826,161.933,160.6161,161.9234,27926.0
2021-06-21 10:30:00,169.69,170.39,169.35,169.44,18896.0,161.933,162.601,161.6085,161.6944,18896.0
2021-06-21 11:00:00,169.54,170.01,169.51,169.56,20686.0,161.7898,162.2384,161.7612,161.8089,20686.0
2021-06-21 11:30:00,169.56,170.23,169.53,169.96,18323.0,161.8089,162.4483,161.7803,162.1906,18323.0
2021-06-21 12:00:00,169.9,170.01,169.41,169.42,17872.0,162.1334,162.2384,161.6658,161.6753,17872.0
2021-06-21 12:30:00,169.37,169.72,169.25,169.55,16283.0,161.6276,161.9616,161.5131,161.7994,16283.0
2021-06-21 13:00:00,169.49,169.74,169.47,169.68,11471.0,161.7421,161.9807,161.723,161.9234,11471.0
2021-06-21 13:30:00,169.72,169.95,169.33,169.91,24824.0,161.9616,162.1811,161.5894,162.1429,24824.0
2021-06-21 14:00:00,169.97,170.11,169.71,169.76,11117.0,162.2002,162.3338,161.9521,161.9998,11117.0
2021-06-21 14:30:00,169.74,169.79,169.45,169.73,11676.0,161.9807,162.0284,161.704,161.9712,11676.0
2021-06-21 15:00:00,169.8,169.86,169.54,169.69,16180.0,162.038,162.0952,161.7898,161.933,16180.0
2021-06-21 15:30:00,169.7,169.82,169.46,169.67,27357.0,161.9425,162.057,161.7135,161.9139,27357.0
2021-06-22 09:30:00,169.25,169.69,168.72,169.21,23363.0,161.5131,161.933,161.0073,161.4749,23363.0
2021-06-22 10:00:00,169.22,169.72,169.0,169.68,14476.0,161.4845,161.9616,161.2745,161.9234,14476.0
2021-06-22 10:30:00,169.71,170.42,169.7,170.42,18328.0,161.9521,162.6296,161.9425,162.6296,18328.0
2021-06-22 11:00:00,170.41,171.2,170.32,170.65,14748.0,162.6201,163.374,162.5342,162.8491,14748.0
2021-06-22 11:30:00,170.65,170.98,170.2,170.21,11561.0,162.8491,163.164,162.4197,162.4292,11561.0
2021-06-22 12:00:00,170.24,170.5,170.17,170.37,11891.0,162.4578,162.706,162.391,162.5819,11891.0
2021-06-22 12:30:00,170.36,171.26,170.25,171.12,31811.0,162.5724,163.4312,162.4674,163.2976,31811.0
2021-06-22 13:00:00,171.11,171.31,170.81,170.87,18957.0,163.2881,163.4789,163.0018,163.059,18957.0
2021-06-22 13:30:00,170.9,170.9,170.71,170.85,14564.0,163.0877,163.0877,162.9064,163.04,14564.0
2021-06-22 14:00:00,170.82,170.84,170.11,170.36,22081.0,163.0113,163.0304,162.3338,162.5724,22081.0
2021-06-22 14:30:00,170.36,170.66,170.16,170.49,19960.0,162.5724,162.8586,162.3815,162.6964,19960.0
2021-06-22 15:00:00,170.54,171.74,170.54,171.7,36817.0,162.7441,163.8893,162.7441,163.8511,36817.0
2021-06-22 15:30:00,171.69,171.83,170.93,171.19,100422.0,163.8416,163.9752,163.1163,163.3644,100422.0
2021-06-23 09:30:00,170.86,171.06,169.9,170.66,28086.0,163.0495,163.2404,162.1334,162.8586,28086.0
2021-06-23 10:00:00,170.65,171.4,170.65,171.32,20012.0,162.8491,163.5648,162.8491,163.4885,20012.0
2021-06-23 10:30:00,171.32,171.44,170.67,170.89,17470.0,163.4885,163.603,162.8682,163.0781,17470.0
2021-06-23 11:00:00,170.94,171.05,170.77,171.04,19720.0,163.1258,163.2308,162.9636,163.2213,19720.0
2021-06-23 11:30:00,171.06,171.14,170.49,170.63,58165.0,163.2404,163.3167,162.6964,162.83,58165.0
2021-06-23 12:00:00,170.61,170.62,170.26,170.34,41059.0,162.8109,162.8205,162.4769,162.5533,41059.0
2021-06-23 12:30:00,170.37,170.51,170.0,170.42,71718.0,162.5819,162.7155,162.2288,162.6296,71718.0
2021-06-23 13:00:00,170.45,170.59,170.11,170.21,32674.0,162.6582,162.7918,162.3338,162.4292,32674.0
2021-06-23 13:30:00,170.2,170.23,169.93,170.0,34931.0,162.4197,162.4483,162.162,162.2288,34931.0
2021-06-23 14:00:00,169.99,170.28,169.81,170.15,28860.0,162.2193,162.496,162.0475,162.372,28860.0
2021-06-23 14:30:00,170.15,170.18,169.83,169.97,42192.0,162.372,162.4006,162.0666,162.2002,42192.0
2021-06-23 15:00:00,169.94,169.94,169.55,169.81,38593.0,162.1716,162.1716,161.7994,162.0475,38593.0
2021-06-23 15:30:00,169.84,169.84,168.85,169.1,99814.0,162.0761,162.0761,161.1314,161.37,99814.0
2021-06-24 09:30:00,170.0,170.42,169.02,169.02,26758.0,162.2288,162.6296,161.2936,161.2936,26758.0
2021-06-24 10:00:00,169.16,169.8,168.61,169.74,18568.0,161.4272,162.038,160.9024,161.9807,18568.0
2021-06-24 10:30:00,169.73,170.11,169.59,169.87,17707.0,161.9712,162.3338,161.8376,162.1048,17707.0
2021-06-24 11:00:00,170.0,170.06,169.67,169.78,13636.0,162.2288,162.2861,161.9139,162.0189,13636.0
2021-06-24 11:30:00,169.82,169.87,169.38,169.39,11598.0,162.057,162.1048,161.6372,161.6467,11598.0
2021-06-24 12:00:00,169.34,169.42,169.09,169.09,11675.0,161.599,161.6753,161.3604,161.3604,11675.0
2021-06-24 12:30:00,169.06,169.76,169.02,169.63,8590.0,161.3318,161.9998,161.2936,161.8757,8590.0
2021-06-24 13:00:00,169.75,169.96,169.6,169.62,11333.0,161.9902,162.1906,161.8471,161.8662,11333.0
2021-06-24 13:30:00,169.58,169.81,169.44,169.77,16911.0,161.828,162.0475,161.6944,162.0093,16911.0
2021-06-24 14:00:00,169.77,170.34,169.75,170.31,11546.0,162.0093,162.5533,161.9902,162.5246,11546.0
2021-06-24 14:30:00,170.41,170.44,170.1,170.23,12023.0,162.6201,162.6487,162.3242,162.4483,12023.0
2021-06-24 15:00:00,170.24,170.24,169.99,170.02,11298.0,162.4578,162.4578,162.2193,162.2479,11298.0
2021-06-24 15:30:00,170.05,170.45,169.98,170.3,36656.0,162.2765,162.6582,162.2097,162.5151,36656.0
2021-06-25 09:30:00,170.0,170.15,169.22,170.15,25661.0,162.2288,162.372,161.4845,162.372,25661.0
2021-06-25 10:00:00,169.87,170.96,169.86,170.86,18391.0,162.1048,163.1449,162.0952,163.0495,18391.0
2021-06-25 10:30:00,170.98,171.04,170.56,171.03,9697.0,163.164,163.2213,162.7632,163.2117,9697.0
2021-06-25 11:00:00,171.03,172.23,171.0,171.92,28412.0,163.2117,164.3569,163.1831,164.0611,28412.0
2021-06-25 11:30:00,171.91,172.55,171.38,171.65,119891.0,164.0515,164.6623,163.5457,163.8034,119891.0
2021-06-25 12:00:00,171.65,171.98,171.55,171.55,19049.0,163.8034,164.1183,163.708,163.708,19049.0
2021-06-25 12:30:00,171.67,171.84,171.39,171.45,28953.0,163.8225,163.9847,163.5553,163.6125,28953.0
2021-06-25 13:00:00,171.4,171.7,171.28,171.65,12773.0,163.5648,163.8511,163.4503,163.8034,12773.0
2021-06-25 13:30:00,171.62,171.9,171.27,171.74,19128.0,163.7748,164.042,163.4408,163.8893,19128.0
2021-06-25 14:00:00,171.72,172.24,171.71,172.16,21646.0,163.8702,164.3664,163.8607,164.2901,21646.0
2021-06-25 14:30:00,172.18,172.36,172.03,172.36,16168.0,164.3092,164.4809,164.166,164.4809,16168.0
2021-06-25 15:00:00,172.34,172.58,172.12,172.15,17253.0,164.4619,164.6909,164.2519,164.2805,17253.0
2021-06-25 15:30:00,172.15,172.17,171.24,171.84,86636.0,164.2805,164.2996,163.4121,163.9847,86636.0
2021-06-28 09:30:00,172.24,172.88,171.8,172.8,42725.0,164.3664,164.9772,163.9465,164.9008,42725.0
2021-06-28 10:00:00,172.83,172.89,172.21,172.44,14535.0,164.9295,164.9867,164.3378,164.5573,14535.0
2021-06-28 10:30:00,172.48,173.11,172.38,172.82,16070.0,164.5955,165.1967,164.5,164.9199,16070.0
2021-06-28 11:00:00,172.81,173.48,172.68,173.13,26431.0,164.9104,165.5497,164.7863,165.2157,26431.0
2021-06-28 11:30:00,173.16,173.25,172.9,173.11,16146.0,165.2444,165.3303,164.9963,165.1967,16146.0
2021-06-28 12:00:00,173.14,173.27,172.96,172.96,13939.0,165.2253,165.3493,165.0535,165.0535,13939.0
2021-06-28 12:30:00,172.97,173.26,172.71,173.04,29100.0,165.0631,165.3398,164.8149,165.1299,29100.0
2021-06-28 13:00:00,173.03,173.32,172.92,173.03,29965.0,165.1203,165.3971,165.0153,165.1203,29965.0
2021-06-28 13:30:00,173.04,173.31,173.04,173.31,11940.0,165.1299,165.3875,165.1299,165.3875,11940.0
2021-06-28 14:00:00,173.3,173.98,173.3,173.62,19715.0,165.378,166.0269,165.378,165.6833,19715.0
2021-06-28 14:30:00,173.59,173.69,173.35,173.5,12733.0,165.6547,165.7501,165.4257,165.5688,12733.0
2021-06-28 15:00:00,173.54,173.73,173.37,173.51,15856.0,165.607,165.7883,165.4448,165.5784,15856.0
2021-06-28 15:30:00,173.56,173.91,173.34,173.85,102329.0,165.6261,165.9601,165.4161,165.9028,102329.0
2021-06-29 09:30:00,173.31,175.25,173.31,174.85,40794.0,165.3875,167.2388,165.3875,166.8571,40794.0
2021-06-29 10:00:00,175.07,175.84,174.97,175.77,23332.0,167.0671,167.8019,166.9716,167.7351,23332.0
2021-06-29 10:30:00,175.78,176.03,175.48,175.48,17868.0,167.7446,167.9832,167.4583,167.4583,17868.0
2021-06-29 11:00:00,175.36,175.97,175.36,175.91,16073.0,167.3438,167.9259,167.3438,167.8687,16073.0
2021-06-29 11:30:00,175.9,176.46,175.9,176.16,22001.0,167.8591,168.3935,167.8591,168.1072,22001.0
2021-06-29 12:00:00,176.13,176.49,175.77,175.94,19291.0,168.0786,168.4221,167.7351,167.8973,19291.0
2021-06-29 12:30:00,175.89,175.9,175.48,175.69,16959.0,167.8496,167.8591,167.4583,167.6587,16959.0
2021-06-29 13:00:00,175.67,175.87,175.52,175.66,19339.0,167.6396,167.8305,167.4965,167.6301,19339.0
2021-06-29 13:30:00,175.64,175.83,175.5,175.81,28883.0,167.611,167.7923,167.4774,167.7732,28883.0
2021-06-29 14:00:00,175.8,175.8,175.52,175.56,20198.0,167.7637,167.7637,167.4965,167.5347,20198.0
2021-06-29 14:30:00,175.53,175.76,175.43,175.75,20681.0,167.506,167.7255,167.4106,167.716,20681.0
2021-06-29 15:00:00,175.74,176.11,175.7,175.97,28082.0,167.7064,168.0595,167.6683,167.9259,28082.0
2021-06-29 15:30:00,175.96,176.36,175.95,176.33,73566.0,167.9164,168.2981,167.9068,168.2695,73566.0
2021-06-30 09:30:00,176.09,176.27,174.81,176.23,28607.0,168.0404,168.2122,166.8189,168.174,28607.0
2021-06-30 10:00:00,176.28,176.45,175.9,176.2,13257.0,168.2217,168.384,167.8591,168.1454,13257.0
2021-06-30 10:30:00,176.22,176.99,176.22,176.76,13794.0,168.1645,168.8993,168.1645,168.6798,13794.0
2021-06-30 11:00:00,176.78,176.8,176.33,176.43,13923.0,168.6989,168.718,168.2695,168.3649,13923.0
2021-06-30 11:30:00,176.46,176.46,175.57,175.72,14206.0,168.3935,168.3935,167.5442,167.6873,14206.0
2021-06-30 12:00:00,175.77,176.26,175.62,176.13,18789.0,167.7351,168.2027,167.5919,168.0786,18789.0
2021-06-30 12:30:00,176.08,176.32,175.55,175.55,7262.0,168.0309,168.2599,167.5251,167.5251,7262.0
2021-06-30 13:00:00,175.57,175.57,174.98,175.15,9378.0,167.5442,167.5442,166.9812,167.1434,9378.0
2021-06-30 13:30:00,175.19,175.31,175.0,175.13,11059.0,167.1816,167.2961,167.0003,167.1243,11059.0
2021-06-30 14:00:00,175.18,175.18,174.85,175.03,12445.0,167.172,167.172,166.8571,167.0289,12445.0
2021-06-30 14:30:00,175.03,175.09,174.49,174.55,16091.0,167.0289,167.0861,166.5136,166.5708,16091.0
2021-06-30 15:00:00,174.58,174.62,174.38,174.48,17223.0,166.5995,166.6376,166.4086,166.504,17223.0
2021-06-30 15:30:00,174.47,174.95,174.4,174.61,69769.0,166.4945,166.9525,166.4277,166.6281,69769.0
2021-07-01 09:30:00,174.86,175.3,173.43,175.23,29197.0,166.8667,167.2865,165.502,167.2197,29197.0
2021-07-01 10:00:00,175.23,176.03,174.99,175.51,16370.0,167.2197,167.9832,166.9907,167.4869,16370.0
2021-07-01 10:30:00,175.5,175.7,175.3,175.3,12795.0,167.4774,167.6683,167.2865,167.2865,12795.0
2021-07-01 11:00:00,175.32,175.37,175.05,175.3,10508.0,167.3056,167.3533,167.048,167.2865,10508.0
2021-07-01 11:30:00,175.36,175.67,175.27,175.5,14370.0,167.3438,167.6396,167.2579,167.4774,14370.0
2021-07-01 12:00:00,175.5,175.81,175.49,175.72,10753.0,167.4774,167.7732,167.4679,167.6873,10753.0
2021-07-01 12:30:00,175.75,176.13,175.69,176.13,11482.0,167.716,168.0786,167.6587,168.0786,11482.0
2021-07-01 13:00:00,176.12,176.22,176.02,176.09,12208.0,168.0691,168.1645,167.9736,168.0404,12208.0
2021-07-01 13:30:00,176.09,176.59,176.08,176.4,14182.0,168.0404,168.5176,168.0309,168.3363,14182.0
2021-07-01 14:00:00,176.4,176.42,176.13,176.36,11532.0,168.3363,168.3553,168.0786,168.2981,11532.0
2021-07-01 14:30:00,176.4,176.69,176.38,176.66,10167.0,168.3363,168.613,168.3172,168.5844,10167.0
2021-07-01 15:00:00,176.66,176.66,176.17,176.2,14981.0,168.5844,168.5844,168.1168,168.1454,14981.0
2021-07-01 15:30:00,176.23,176.39,175.45,175.8,83307.0,168.174,168.3267,167.4297,167.7637,83307.0
2021-07-02 09:30:00,176.52,177.1,176.42,176.98,14880.0,168.4508,169.0043,168.3553,168.8897,14880.0
2021-07-02 10:00:00,177.09,177.4,176.54,176.76,12897.0,168.9947,169.2905,168.4699,168.6798,12897.0
2021-07-02 10:30:00,176.75,176.95,176.2,176.26,9615.0,168.6703,168.8611,168.1454,168.2027,9615.0
2021-07-02 11:00:00,176.3,176.71,176.12,176.71,8323.0,168.2408,168.6321,168.0691,168.6321,8323.0
2021-07-02 11:30:00,176.65,176.85,176.6,176.81,7078.0,168.5748,168.7657,168.5271,168.7275,7078.0
2021-07-02 12:00:00,176.76,176.81,176.66,176.8,8110.0,168.6798,168.7275,168.5844,168.718,8110.0
2021-07-02 12:30:00,176.8,177.19,176.77,177.09,9502.0,168.718,169.0901,168.6893,168.9947,9502.0
2021-07-02 13:00:00,177.2,177.42,177.2,177.29,8265.0,169.0997,169.3096,169.0997,169.1856,8265.0
2021-07-02 13:30:00,177.28,177.49,177.28,177.49,13242.0,169.176,169.3764,169.176,169.3764,13242.0
2021-07-02 14:00:00,177.49,177.69,177.45,177.66,9818.0,169.3764,169.5673,169.3383,169.5387,9818.0
2021-07-02 14:30:00,177.65,177.66,177.37,177.4,12629.0,169.5291,169.5387,169.2619,169.2905,12629.0
2021-07-02 15:00:00,177.34,177.38,177.0,177.02,13692.0,169.2333,169.2715,168.9088,168.9279,13692.0
2021-07-02 15:30:00,177.06,177.31,176.76,176.91,48939.0,168.9661,169.2047,168.6798,168.8229,48939.0
2021-07-06 09:30:00,176.76,176.98,175.76,175.86,23369.0,168.6798,168.8897,167.7255,167.8209,23369.0
2021-07-06 10:00:00,175.8,175.8,174.19,174.68,14617.0,167.7637,167.7637,166.2273,166.6949,14617.0
2021-07-06 10:30:00,174.55,174.66,173.95,174.11,10274.0,166.5708,166.6758,165.9983,166.1509,10274.0
2021-07-06 11:00:00,174.08,174.98,174.0,174.75,14630.0,166.1223,166.9812,166.046,166.7617,14630.0
2021-07-06 11:30:00,174.79,175.26,174.78,175.19,8717.0,166.7999,167.2484,166.7903,167.1816,8717.0
2021-07-06 12:00:00,175.18,175.19,174.58,175.13,9459.0,167.172,167.1816,166.5995,167.1243,9459.0
2021-07-06 12:30:00,175.18,175.31,174.77,175.31,7524.0,167.172,167.2961,166.7808,167.2961,7524.0
2021-07-06 13:00:00,175.32,175.56,175.15,175.22,11223.0,167.3056,167.5347,167.1434,167.2102,11223.0
2021-07-06 13:30:00,175.21,175.49,175.12,175.41,12186.0,167.2007,167.4679,167.1148,167.3915,12186.0
2021-07-06 14:00:00,175.46,175.65,175.28,175.52,15417.0,167.4392,167.6205,167.2675,167.4965,15417.0
2021-07-06 14:30:00,175.53,175.67,175.52,175.59,8975.0,167.506,167.6396,167.4965,167.5633,8975.0
2021-07-06 15:00:00,175.59,176.1,175.49,176.1,9684.0,167.5633,168.05,167.4679,168.05,9684.0
2021-07-06 15:30:00,176.13,176.33,175.01,175.92,135030.0,168.0786,168.2695,167.0098,167.8782,135030.0
2021-07-07 09:30:00,176.65,177.3,176.24,176.95,24087.0,168.5748,169.1951,168.1836,168.8611,24087.0
2021-07-07 10:00:00,177.0,177.0,175.39,175.39,15458.0,168.9088,168.9088,167.3724,167.3724,15458.0
2021-07-07 10:30:00,175.41,175.8,175.23,175.65,15174.0,167.3915,167.7637,167.2197,167.6205,15174.0
2021-07-07 11:00:00,175.58,176.54,175.55,176.54,27042.0,167.5537,168.4699,167.5251,168.4699,27042.0
2021-07-07 11:30:00,176.55,177.17,176.36,176.95,11539.0,168.4794,169.0711,168.2981,168.8611,11539.0
2021-07-07 12:00:00,177.0,177.45,176.95,177.11,15486.0,168.9088,169.3383,168.8611,169.0138,15486.0
2021-07-07 12:30:00,177.17,177.75,177.08,177.67,15917.0,169.0711,169.6245,168.9852,169.5482,15917.0
2021-07-07 13:00:00,177.71,177.75,177.34,177.37,11044.0,169.5864,169.6245,169.2333,169.2619,11044.0
2021-07-07 13:30:00,177.32,177.82,177.31,177.56,15321.0,169.2142,169.6913,169.2047,169.4432,15321.0
2021-07-07 14:00:00,177.66,178.0,177.6,177.72,11194.0,169.5387,169.8631,169.4814,169.5959,11194.0
2021-07-07 14:30:00,177.79,178.04,177.39,178.04,9210.0,169.6627,169.9013,169.281,169.9013,9210.0
2021-07-07 15:00:00,178.03,178.61,178.0,178.52,19286.0,169.8917,170.4452,169.8631,170.3593,19286.0
2021-07-07 15:30:00,178.53,178.95,178.35,178.84,95969.0,170.3689,170.7697,170.1971,170.6647,95969.0
2021-07-08 09:30:00,176.77,178.05,176.0,177.86,39608.0,168.6893,169.9108,167.9545,169.7295,39608.0
2021-07-08 10:00:00,177.32,177.45,176.63,177.24,24536.0,169.2142,169.3383,168.5557,169.1379,24536.0
2021-07-08 10:30:00,177.28,178.43,177.25,178.01,13268.0,169.176,170.2735,169.1474,169.8727,13268.0
2021-07-08 11:00:00,178.03,179.24,177.95,179.08,25154.0,169.8917,171.0464,169.8154,170.8937,25154.0
2021-07-08 11:30:00,179.04,179.47,178.79,179.35,15406.0,170.8556,171.2659,170.617,171.1514,15406.0
2021-07-08 12:00:00,179.34,179.54,178.88,179.09,20039.0,171.1419,171.3327,170.7029,170.9033,20039.0
2021-07-08 12:30:00,179.05,179.57,179.05,179.3,16342.0,170.8651,171.3613,170.8651,171.1037,16342.0
2021-07-08 13:00:00,179.3,179.3,178.09,178.36,33559.0,171.1037,171.1037,169.949,170.2067,33559.0
2021-07-08 13:30:00,178.37,178.39,177.37,177.55,37852.0,170.2162,170.2353,169.2619,169.4337,37852.0
2021-07-08 14:00:00,177.47,177.54,176.76,176.84,20274.0,169.3573,169.4241,168.6798,168.7561,20274.0
2021-07-08 14:30:00,176.84,177.05,176.41,176.62,20950.0,168.7561,168.9565,168.3458,168.5462,20950.0
2021-07-08 15:00:00,176.64,176.95,176.62,176.83,15704.0,168.5653,168.8611,168.5462,168.7466,15704.0
2021-07-08 15:30:00,176.89,176.92,176.02,176.87,60647.0,168.8039,168.8325,167.9736,168.7848,60647.0
2021-07-09 09:30:00,176.27,177.12,176.07,176.39,71105.0,168.2122,169.0233,168.0213,168.3267,71105.0
2021-07-09 10:00:00,176.37,177.99,176.36,177.91,36311.0,168.3076,169.8536,168.2981,169.7772,36311.0
2021-07-09 10:30:00,178.05,178.53,178.02,178.3,14556.0,169.9108,170.3689,169.8822,170.1494,14556.0
2021-07-09 11:00:00,178.29,178.43,178.14,178.28,9919.0,170.1399,170.2735,169.9967,170.1303,9919.0
2021-07-09 11:30:00,178.41,178.61,178.28,178.5,15883.0,170.2544,170.4452,170.1303,170.3403,15883.0
2021-07-09 12:00:00,178.45,178.56,178.19,178.27,16673.0,170.2925,170.3975,170.0444,170.1208,16673.0
2021-07-09 12:30:00,178.27,178.41,178.16,178.17,24442.0,170.1208,170.2544,170.0158,170.0253,24442.0
2021-07-09 13:00:00,178.2,178.21,177.8,178.01,24180.0,170.054,170.0635,169.6723,169.8727,24180.0
2021-07-09 13:30:00,178.01,178.1,177.93,178.03,21385.0,169.8727,169.9585,169.7963,169.8917,21385.0
2021-07-09 14:00:00,178.04,178.04,177.9,177.99,12143.0,169.9013,169.9013,169.7677,169.8536,12143.0
2021-07-09 14:30:00,178.0,178.04,177.94,178.01,21576.0,169.8631,169.9013,169.8059,169.8727,21576.0
2021-07-09 15:00:00,178.0,178.07,177.84,178.0,28022.0,169.8631,169.9299,169.7104,169.8631,28022.0
2021-07-09 15:30:00,178.03,178.24,177.62,177.92,100746.0,169.8917,170.0921,169.5005,169.7868,100746.0
2021-07-12 09:30:00,177.71,178.54,176.35,176.92,24934.0,169.5864,170.3784,168.2885,168.8325,24934.0
2021-07-12 10:00:00,177.1,177.48,176.25,176.33,22447.0,169.0043,169.3669,168.1931,168.2695,22447.0
2021-07-12 10:30:00,176.41,176.65,176.16,176.58,43414.0,168.3458,168.5748,168.1072,168.508,43414.0
2021-07-12 11:00:00,176.65,177.3,176.48,176.93,21395.0,168.5748,169.1951,168.4126,168.842,21395.0
2021-07-12 11:30:00,176.98,177.0,176.43,176.63,18604.0,168.8897,168.9088,168.3649,168.5557,18604.0
2021-07-12 12:00:00,176.61,177.01,176.43,176.46,10322.0,168.5367,168.9184,168.3649,168.3935,10322.0
2021-07-12 12:30:00,176.42,176.65,176.11,176.11,12912.0,168.3553,168.5748,168.0595,168.0595,12912.0
2021-07-12 13:00:00,176.19,176.2,175.75,176.0,14651.0,168.1359,168.1454,167.716,167.9545,14651.0
2021-07-12 13:30:00,176.07,176.31,176.01,176.23,19898.0,168.0213,168.2504,167.9641,168.174,19898.0
2021-07-12 14:00:00,176.27,176.34,175.81,176.08,24354.0,168.2122,168.279,167.7732,168.0309,24354.0
2021-07-12 14:30:00,176.12,176.33,176.09,176.13,20000.0,168.0691,168.2695,168.0404,168.0786,20000.0
2021-07-12 15:00:00,176.13,176.24,175.81,176.24,23373.0,168.0786,168.1836,167.7732,168.1836,23373.0
2021-07-12 15:30:00,176.34,176.48,176.05,176.24,80446.0,168.279,168.4126,168.0023,168.1836,80446.0
2021-07-13 09:30:00,175.59,177.02,175.34,175.55,42354.0,167.5633,168.9279,167.3247,167.5251,42354.0
2021-07-13 10:00:00,175.6,175.78,175.43,175.72,13809.0,167.5728,167.7446,167.4106,167.6873,13809.0
2021-07-13 10:30:00,175.74,176.1,175.68,175.96,9511.0,167.7064,168.05,167.6492,167.9164,9511.0
2021-07-13 11:00:00,175.9,176.33,175.9,175.99,31659.0,167.8591,168.2695,167.8591,167.945,31659.0
2021-07-13 11:30:00,175.98,176.06,175.76,175.97,8224.0,167.9355,168.0118,167.7255,167.9259,8224.0
2021-07-13 12:00:00,176.0,176.01,175.77,175.88,5780.0,167.9545,167.9641,167.7351,167.84,5780.0
2021-07-13 12:30:00,175.88,175.88,175.61,175.66,7147.0,167.84,167.84,167.5824,167.6301,7147.0
2021-07-13 13:00:00,175.67,175.69,174.57,174.67,12084.0,167.6396,167.6587,166.5899,166.6853,12084.0
2021-07-13 13:30:00,174.82,175.2,174.6,174.98,13045.0,166.8285,167.1911,166.6185,166.9812,13045.0
2021-07-13 14:00:00,174.94,175.12,174.68,174.99,18755.0,166.943,167.1148,166.6949,166.9907,18755.0
2021-07-13 14:30:00,175.01,175.03,174.59,174.8,10280.0,167.0098,167.0289,166.609,166.8094,10280.0
2021-07-13 15:00:00,174.72,174.81,174.17,174.36,18455.0,166.7331,166.8189,166.2082,166.3895,18455.0
2021-07-13 15:30:00,174.4,174.78,173.87,174.24,93000.0,166.4277,166.7903,165.9219,166.275,93000.0
2021-07-14 09:30:00,175.19,176.61,174.99,176.13,29880.0,167.1816,168.5367,166.9907,168.0786,29880.0
2021-07-14 10:00:00,176.06,176.25,175.39,175.39,16883.0,168.0118,168.1931,167.3724,167.3724,16883.0
2021-07-14 10:30:00,175.46,176.18,175.46,175.98,13597.0,167.4392,168.1263,167.4392,167.9355,13597.0
2021-07-14 11:00:00,176.04,176.21,175.5,175.5,17838.0,167.9927,168.1549,167.4774,167.4774,17838.0
2021-07-14 11:30:00,175.62,175.99,175.28,175.36,8843.0,167.5919,167.945,167.2675,167.3438,8843.0
2021-07-14 12:00:00,175.31,176.07,175.3,176.07,12945.0,167.2961,168.0213,167.2865,168.0213,12945.0
2021-07-14 12:30:00,176.09,176.28,176.01,176.22,19745.0,168.0404,168.2217,167.9641,168.1645,19745.0
2021-07-14 13:00:00,176.16,176.25,175.9,175.91,25097.0,168.1072,168.1931,167.8591,167.8687,25097.0
2021-07-14 13:30:00,175.96,176.17,175.95,176.11,20414.0,167.9164,168.1168,167.9068,168.0595,20414.0
2021-07-14 14:00:00,176.05,176.54,176.04,176.32,22092.0,168.0023,168.4699,167.9927,168.2599,22092.0
2021-07-14 14:30:00,176.35,176.35,176.07,176.25,13336.0,168.2885,168.2885,168.0213,168.1931,13336.0
2021-07-14 15:00:00,176.28,176.45,176.2,176.37,17885.0,168.2217,168.384,168.1454,168.3076,17885.0
2021-07-14 15:30:00,176.37,176.77,175.82,176.1,98129.0,168.3076,168.6893,167.7828,168.05,98129.0
2021-07-15 09:30:00,175.52,175.66,173.98,175.07,28141.0,167.4965,167.6301,166.0269,167.0671,28141.0
2021-07-15 10:00:00,175.07,175.21,174.32,174.32,11347.0,167.0671,167.2007,166.3513,166.3513,11347.0
2021-07-15 10:30:00,174.44,174.76,174.17,174.76,30445.0,166.4659,166.7712,166.2082,166.7712,30445.0
2021-07-15 11:00:00,174.75,174.97,174.38,174.97,9175.0,166.7617,166.9716,166.4086,166.9716,9175.0
2021-07-15 11:30:00,174.96,175.2,174.88,175.16,6218.0,166.9621,167.1911,166.8857,167.1529,6218.0
2021-07-15 12:00:00,175.05,175.42,175.02,175.3,7540.0,167.048,167.4011,167.0193,167.2865,7540.0
2021-07-15 12:30:00,175.3,175.55,175.23,175.54,5609.0,167.2865,167.5251,167.2197,167.5156,5609.0
2021-07-15 13:00:00,175.54,175.54,175.05,175.21,8997.0,167.5156,167.5156,167.048,167.2007,8997.0
2021-07-15 13:30:00,175.1,175.11,174.31,174.31,33398.0,167.0957,167.1052,166.3418,166.3418,33398.0
2021-07-15 14:00:00,174.29,174.52,174.19,174.41,8206.0,166.3227,166.5422,166.2273,166.4372,8206.0
2021-07-15 14:30:00,174.37,174.58,174.16,174.51,7369.0,166.3991,166.5995,166.1987,166.5327,7369.0
2021-07-15 15:00:00,174.57,174.8,174.48,174.78,14282.0,166.5899,166.8094,166.504,166.7903,14282.0
2021-07-15 15:30:00,174.81,175.38,174.81,175.38,41926.0,166.8189,167.3629,166.8189,167.3629,41926.0
2021-07-16 09:30:00,176.26,177.41,175.59,177.13,43859.0,168.2027,169.3001,167.5633,169.0329,43859.0
2021-07-16 10:00:00,177.13,177.13,175.48,175.75,44338.0,169.0329,169.0329,167.4583,167.716,44338.0
2021-07-16 10:30:00,175.8,176.04,175.59,175.66,8155.0,167.7637,167.9927,167.5633,167.6301,8155.0
2021-07-16 11:00:00,175.6,175.72,175.05,175.05,9913.0,167.5728,167.6873,167.048,167.048,9913.0
2021-07-16 11:30:00,175.19,175.76,175.19,175.64,12081.0,167.1816,167.7255,167.1816,167.611,12081.0
2021-07-16 12:00:00,175.61,176.0,175.61,175.85,23546.0,167.5824,167.9545,167.5824,167.8114,23546.0
2021-07-16 12:30:00,175.85,175.93,175.45,175.46,10618.0,167.8114,167.8877,167.4297,167.4392,10618.0
2021-07-16 13:00:00,175.45,175.5,175.2,175.24,5474.0,167.4297,167.4774,167.1911,167.2293,5474.0
2021-07-16 13:30:00,175.21,175.21,174.79,174.93,12121.0,167.2007,167.2007,166.7999,166.9335,12121.0
2021-07-16 14:00:00,174.9,175.27,174.82,175.02,6442.0,166.9048,167.2579,166.8285,167.0193,6442.0
2021-07-16 14:30:00,175.03,175.16,174.8,174.87,6225.0,167.0289,167.1529,166.8094,166.8762,6225.0
2021-07-16 15:00:00,174.88,175.02,174.64,174.64,10637.0,166.8857,167.0193,166.6567,166.6567,10637.0
2021-07-16 15:30:00,174.64,174.77,174.3,174.41,46653.0,166.6567,166.7808,166.3323,166.4372,46653.0
2021-07-19 09:30:00,172.17,173.95,171.6,171.72,42358.0,164.2996,165.9983,163.7557,163.8702,42358.0
2021-07-19 10:00:00,171.6,172.83,171.33,172.77,15716.0,163.7557,164.9295,163.498,164.8722,15716.0
2021-07-19 10:30:00,172.77,173.09,172.27,172.56,19311.0,164.8722,165.1776,164.3951,164.6718,19311.0
2021-07-19 11:00:00,172.52,173.38,172.33,173.17,13949.0,164.6336,165.4543,164.4523,165.2539,13949.0
2021-07-19 11:30:00,173.17,173.72,173.16,173.61,15740.0,165.2539,165.7788,165.2444,165.6738,15740.0
2021-07-19 12:00:00,173.53,173.53,172.82,172.83,11471.0,165.5975,165.5975,164.9199,164.9295,11471.0
2021-07-19 12:30:00,172.75,172.79,172.03,172.16,13004.0,164.8531,164.8913,164.166,164.2901,13004.0
2021-07-19 13:00:00,172.19,172.96,172.18,172.44,10540.0,164.3187,165.0535,164.3092,164.5573,10540.0
2021-07-19 13:30:00,172.46,172.46,171.96,171.96,6933.0,164.5764,164.5764,164.0992,164.0992,6933.0
2021-07-19 14:00:00,172.09,172.33,171.96,172.04,6545.0,164.2233,164.4523,164.0992,164.1756,6545.0
2021-07-19 14:30:00,171.99,172.11,171.66,171.94,8198.0,164.1279,164.2424,163.8129,164.0801,8198.0
2021-07-19 15:00:00,171.9,172.19,171.52,171.68,13492.0,164.042,164.3187,163.6793,163.832,13492.0
2021-07-19 15:30:00,171.65,172.45,171.46,172.44,55517.0,163.8034,164.5668,163.6221,164.5573,55517.0
2021-07-20 09:30:00,173.32,174.34,172.59,174.17,24221.0,165.3971,166.3704,164.7004,166.2082,24221.0
2021-07-20 10:00:00,174.43,175.49,174.37,175.16,20626.0,166.4563,167.4679,166.3991,167.1529,20626.0
2021-07-20 10:30:00,175.38,176.58,175.3,176.54,21340.0,167.3629,168.508,167.2865,168.4699,21340.0
2021-07-20 11:00:00,176.58,177.24,176.08,176.16,16935.0,168.508,169.1379,168.0309,168.1072,16935.0
2021-07-20 11:30:00,176.15,177.0,175.86,177.0,7965.0,168.0977,168.9088,167.8209,168.9088,7965.0
2021-07-20 12:00:00,177.04,177.15,176.59,177.14,6469.0,168.947,169.052,168.5176,169.0424,6469.0
2021-07-20 12:30:00,177.22,177.76,177.22,177.33,11376.0,169.1188,169.6341,169.1188,169.2237,11376.0
2021-07-20 13:00:00,177.33,177.4,176.48,176.49,10850.0,169.2237,169.2905,168.4126,168.4221,10850.0
2021-07-20 13:30:00,176.49,176.86,176.44,176.77,9790.0,168.4221,168.7752,168.3744,168.6893,9790.0
2021-07-20 14:00:00,176.81,177.44,176.81,177.32,19861.0,168.7275,169.3287,168.7275,169.2142,19861.0
2021-07-20 14:30:00,177.35,177.59,176.97,176.97,12655.0,169.2428,169.4719,168.8802,168.8802,12655.0
2021-07-20 15:00:00,177.0,177.55,176.97,177.23,17386.0,168.9088,169.4337,168.8802,169.1283,17386.0
2021-07-20 15:30:00,177.29,177.32,176.18,176.2,74522.0,169.1856,169.2142,168.1263,168.1454,74522.0
2021-07-21 09:30:00,176.66,177.82,175.96,177.74,29443.0,168.5844,169.6913,167.9164,169.615,29443.0
2021-07-21 10:00:00,177.79,177.94,177.06,177.06,17308.0,169.6627,169.8059,168.9661,168.9661,17308.0
2021-07-21 10:30:00,177.04,177.08,176.54,176.77,12040.0,168.947,168.9852,168.4699,168.6893,12040.0
2021-07-21 11:00:00,176.76,177.53,176.76,177.37,12039.0,168.6798,169.4146,168.6798,169.2619,12039.0
2021-07-21 11:30:00,177.3,177.76,177.18,177.75,12583.0,169.1951,169.6341,169.0806,169.6245,12583.0
2021-07-21 12:00:00,177.79,177.83,177.08,177.25,13514.0,169.6627,169.7009,168.9852,169.1474,13514.0
2021-07-21 12:30:00,177.27,177.53,177.01,177.15,23398.0,169.1665,169.4146,168.9184,169.052,23398.0
2021-07-21 13:00:00,177.13,177.51,177.01,177.47,10284.0,169.0329,169.3955,168.9184,169.3573,10284.0
2021-07-21 13:30:00,177.5,177.54,177.08,177.3,21532.0,169.386,169.4241,168.9852,169.1951,21532.0
2021-07-21 14:00:00,177.31,177.46,177.08,177.43,18450.0,169.2047,169.3478,168.9852,169.3192,18450.0
2021-07-21 14:30:00,177.53,177.54,177.21,177.23,18040.0,169.4146,169.4241,169.1092,169.1283,18040.0
2021-07-21 15:00:00,177.3,177.39,177.08,177.2,26357.0,169.1951,169.281,168.9852,169.0997,26357.0
2021-07-21 15:30:00,177.21,177.42,176.9,177.26,66224.0,169.1092,169.3096,168.8134,169.1569,66224.0
2021-07-22 09:30:00,177.52,177.94,176.71,177.16,15985.0,169.4051,169.8059,168.6321,169.0615,15985.0
2021-07-22 10:00:00,177.18,177.7,177.05,177.19,30710.0,169.0806,169.5768,168.9565,169.0901,30710.0
2021-07-22 10:30:00,177.21,177.71,177.21,177.56,12289.0,169.1092,169.5864,169.1092,169.4432,12289.0
2021-07-22 11:00:00,177.53,177.55,176.96,177.04,21704.0,169.4146,169.4337,168.8707,168.947,21704.0
2021-07-22 11:30:00,177.12,177.15,176.91,177.14,9602.0,169.0233,169.052,168.8229,169.0424,9602.0
2021-07-22 12:00:00,177.23,177.29,176.77,177.05,13985.0,169.1283,169.1856,168.6893,168.9565,13985.0
2021-07-22 12:30:00,177.06,177.1,176.63,176.99,10531.0,168.9661,169.0043,168.5557,168.8993,10531.0
2021-07-22 13:00:00,176.96,177.44,176.96,177.3,8581.0,168.8707,169.3287,168.8707,169.1951,8581.0
2021-07-22 13:30:00,177.33,177.46,177.22,177.27,13640.0,169.2237,169.3478,169.1188,169.1665,13640.0
2021-07-22 14:00:00,177.27,177.52,177.23,177.35,11666.0,169.1665,169.4051,169.1283,169.2428,11666.0
2021-07-22 14:30:00,177.35,177.37,177.07,177.28,12876.0,169.2428,169.2619,168.9756,169.176,12876.0
2021-07-22 15:00:00,177.31,177.38,177.05,177.06,18438.0,169.2047,169.2715,168.9565,168.9661,18438.0
2021-07-22 15:30:00,177.05,177.5,176.79,177.47,55383.0,168.9565,169.386,168.7084,169.3573,55383.0
2021-07-23 09:30:00,178.23,178.77,177.96,178.3,18289.0,170.0826,170.5979,169.8249,170.1494,18289.0
2021-07-23 10:00:00,178.22,178.72,178.04,178.45,8519.0,170.0731,170.5502,169.9013,170.2925,8519.0
2021-07-23 10:30:00,178.36,178.98,178.34,178.98,10368.0,170.2067,170.7983,170.1876,170.7983,10368.0
2021-07-23 11:00:00,179.01,179.62,179.01,179.61,15165.0,170.8269,171.4091,170.8269,171.3995,15165.0
2021-07-23 11:30:00,179.6,179.72,179.18,179.19,9826.0,171.39,171.5045,170.9892,170.9987,9826.0
2021-07-23 12:00:00,179.23,179.62,179.19,179.49,8816.0,171.0369,171.4091,170.9987,171.285,8816.0
2021-07-23 12:30:00,179.57,179.65,179.04,179.15,10667.0,171.3613,171.4377,170.8556,170.9605,10667.0
2021-07-23 13:00:00,179.24,179.92,179.19,179.71,13103.0,171.0464,171.6953,170.9987,171.4949,13103.0
2021-07-23 13:30:00,179.72,180.05,179.3,180.03,15227.0,171.5045,171.8194,171.1037,171.8003,15227.0
2021-07-23 14:00:00,180.14,180.46,180.08,180.37,10722.0,171.9053,172.2107,171.848,172.1248,10722.0
2021-07-23 14:30:00,180.41,180.47,180.31,180.44,7350.0,172.1629,172.2202,172.0675,172.1916,7350.0
2021-07-23 15:00:00,180.42,180.49,180.18,180.43,13308.0,172.1725,172.2393,171.9435,172.182,13308.0
2021-07-23 15:30:00,180.5,181.06,180.47,180.96,37930.0,172.2488,172.7832,172.2202,172.6878,37930.0
2021-07-26 09:30:00,180.22,182.4,180.22,180.9,13780.0,171.9816,174.062,171.9816,172.6305,13780.0
2021-07-26 10:00:00,180.95,181.2,180.53,180.73,12148.0,172.6783,172.9168,172.2775,172.4683,12148.0
2021-07-26 10:30:00,180.73,180.92,180.32,180.81,9398.0,172.4683,172.6496,172.0771,172.5447,9398.0
2021-07-26 11:00:00,180.73,181.62,180.73,181.45,9878.0,172.4683,173.3176,172.4683,173.1554,9878.0
2021-07-26 11:30:00,181.54,181.95,181.5,181.66,9415.0,173.2413,173.6326,173.2031,173.3558,9415.0
2021-07-26 12:00:00,181.64,181.69,181.51,181.55,9025.0,173.3367,173.3844,173.2127,173.2508,9025.0
2021-07-26 12:30:00,181.55,181.56,180.88,180.91,8664.0,173.2508,173.2604,172.6115,172.6401,8664.0
2021-07-26 13:00:00,181.01,181.34,181.01,181.08,9815.0,172.7355,173.0504,172.7355,172.8023,9815.0
2021-07-26 13:30:00,181.05,181.16,180.77,181.16,8280.0,172.7737,172.8787,172.5065,172.8787,8280.0
2021-07-26 14:00:00,181.23,181.55,181.2,181.33,10406.0,172.9455,173.2508,172.9168,173.0409,10406.0
2021-07-26 14:30:00,181.42,181.47,181.22,181.33,6259.0,173.1268,173.1745,172.9359,173.0409,6259.0
2021-07-26 15:00:00,181.31,181.51,181.28,181.48,11316.0,173.0218,173.2127,172.9932,173.184,11316.0
2021-07-26 15:30:00,181.46,181.67,181.22,181.62,64767.0,173.165,173.3654,172.9359,173.3176,64767.0
2021-07-27 09:30:00,180.75,181.52,180.22,181.34,18884.0,172.4874,173.2222,171.9816,173.0504,18884.0
2021-07-27 10:00:00,181.48,182.49,181.34,182.23,17783.0,173.184,174.1479,173.0504,173.8998,17783.0
2021-07-27 10:30:00,182.16,182.19,180.9,181.01,11856.0,173.833,173.8616,172.6305,172.7355,11856.0
2021-07-27 11:00:00,180.94,181.23,179.84,180.07,13323.0,172.6687,172.9455,171.619,171.8385,13323.0
2021-07-27 11:30:00,180.03,180.36,179.7,179.95,17359.0,171.8003,172.1152,171.4854,171.724,17359.0
2021-07-27 12:00:00,179.86,179.86,179.08,179.66,24978.0,171.6381,171.6381,170.8937,171.4472,24978.0
2021-07-27 12:30:00,179.68,179.76,179.33,179.42,8532.0,171.4663,171.5427,171.1323,171.2182,8532.0
2021-07-27 13:00:00,179.38,179.77,178.88,179.09,33057.0,171.18,171.5522,170.7029,170.9033,33057.0
2021-07-27 13:30:00,179.16,179.75,179.09,179.51,9534.0,170.9701,171.5331,170.9033,171.3041,9534.0
2021-07-27 14:00:00,179.46,180.35,179.46,180.32,9645.0,171.2564,172.1057,171.2564,172.0771,9645.0
2021-07-27 14:30:00,180.29,180.65,180.28,180.65,8824.0,172.0484,172.392,172.0389,172.392,8824.0
2021-07-27 15:00:00,180.77,180.9,180.7,180.86,12838.0,172.5065,172.6305,172.4397,172.5924,12838.0
2021-07-27 15:30:00,180.81,181.43,180.79,181.35,64162.0,172.5447,173.1363,172.5256,173.06,64162.0
2021-07-28 09:30:00,181.57,182.16,180.8,181.02,26690.0,173.2699,173.833,172.5351,172.7451,26690.0
2021-07-28 10:00:00,181.02,181.02,179.56,180.31,16140.0,172.7451,172.7451,171.3518,172.0675,16140.0
2021-07-28 10:30:00,180.31,180.9,179.99,180.66,25441.0,172.0675,172.6305,171.7621,172.4015,25441.0
2021-07-28 11:00:00,180.67,180.83,180.48,180.7,12259.0,172.4111,172.5637,172.2297,172.4397,12259.0
2021-07-28 11:30:00,180.69,181.03,180.56,180.94,19124.0,172.4301,172.7546,172.3061,172.6687,19124.0
2021-07-28 12:00:00,180.95,181.17,180.68,180.8,17130.0,172.6783,172.8882,172.4206,172.5351,17130.0
2021-07-28 12:30:00,180.78,181.03,180.56,180.66,13271.0,172.516,172.7546,172.3061,172.4015,13271.0
2021-07-28 13:00:00,180.75,180.77,180.4,180.4,7387.0,172.4874,172.5065,172.1534,172.1534,7387.0
2021-07-28 13:30:00,180.43,180.53,180.23,180.36,17639.0,172.182,172.2775,171.9912,172.1152,17639.0
2021-07-28 14:00:00,180.23,180.97,179.77,180.72,15693.0,171.9912,172.6973,171.5522,172.4588,15693.0
2021-07-28 14:30:00,180.62,181.16,180.47,180.75,24556.0,172.3633,172.8787,172.2202,172.4874,24556.0
2021-07-28 15:00:00,180.78,180.82,180.32,180.54,28032.0,172.516,172.5542,172.0771,172.287,28032.0
2021-07-28 15:30:00,180.56,180.95,180.17,180.32,65480.0,172.3061,172.6783,171.9339,172.0771,65480.0
2021-07-29 09:30:00,180.99,182.49,180.83,182.14,28984.0,172.7164,174.1479,172.5637,173.8139,28984.0
2021-07-29 10:00:00,182.36,183.0,182.25,182.76,16995.0,174.0238,174.6346,173.9188,174.4055,16995.0
2021-07-29 10:30:00,182.86,182.9,182.3,182.86,12672.0,174.501,174.5391,173.9666,174.501,12672.0
2021-07-29 11:00:00,182.87,183.09,182.41,182.41,12573.0,174.5105,174.7204,174.0715,174.0715,12573.0
2021-07-29 11:30:00,182.41,182.84,182.41,182.8,9698.0,174.0715,174.4819,174.0715,174.4437,9698.0
2021-07-29 12:00:00,182.8,183.23,182.65,183.22,13283.0,174.4437,174.854,174.3006,174.8445,13283.0
2021-07-29 12:30:00,183.2,183.36,182.92,182.97,8000.0,174.8254,174.9781,174.5582,174.6059,8000.0
2021-07-29 13:00:00,183.09,183.2,182.95,183.18,12991.0,174.7204,174.8254,174.5868,174.8063,12991.0
2021-07-29 13:30:00,183.25,183.46,183.25,183.36,9257.0,174.8731,175.0735,174.8731,174.9781,9257.0
2021-07-29 14:00:00,183.36,183.78,183.36,183.41,33854.0,174.9781,175.3789,174.9781,175.0258,33854.0
2021-07-29 14:30:00,183.41,183.49,183.1,183.2,9715.0,175.0258,175.1022,174.73,174.8254,9715.0
2021-07-29 15:00:00,183.27,183.53,183.14,183.45,12745.0,174.8922,175.1403,174.7682,175.064,12745.0
2021-07-29 15:30:00,183.46,183.51,183.02,183.12,40251.0,175.0735,175.1212,174.6536,174.7491,40251.0
2021-07-30 09:30:00,182.74,183.45,182.21,182.41,26750.0,174.3864,175.064,173.8807,174.0715,26750.0
2021-07-30 10:00:00,182.43,183.44,182.39,182.46,42293.0,174.0906,175.0544,174.0524,174.1192,42293.0
2021-07-30 10:30:00,182.55,182.66,181.61,181.82,20282.0,174.2051,174.3101,173.3081,173.5085,20282.0
2021-07-30 11:00:00,181.79,182.52,181.53,182.47,12179.0,173.4799,174.1765,173.2318,174.1288,12179.0
2021-07-30 11:30:00,182.46,182.54,181.62,182.07,21711.0,174.1192,174.1956,173.3176,173.7471,21711.0
2021-07-30 12:00:00,182.06,182.52,181.98,182.48,24443.0,173.7375,174.1765,173.6612,174.1383,24443.0
2021-07-30 12:30:00,182.46,182.71,182.38,182.71,27119.0,174.1192,174.3578,174.0429,174.3578,27119.0
2021-07-30 13:00:00,182.75,182.98,182.55,182.89,14488.0,174.396,174.6155,174.2051,174.5296,14488.0
2021-07-30 13:30:00,182.89,183.16,182.89,183.13,12507.0,174.5296,174.7872,174.5296,174.7586,12507.0
2021-07-30 14:00:00,183.15,183.36,182.92,183.01,18513.0,174.7777,174.9781,174.5582,174.6441,18513.0
2021-07-30 14:30:00,183.0,183.25,182.96,183.18,11910.0,174.6346,174.8731,174.5964,174.8063,11910.0
2021-07-30 15:00:00,183.21,183.41,183.07,183.18,15782.0,174.835,175.0258,174.7014,174.8063,15782.0
2021-07-30 15:30:00,183.18,183.41,182.95,183.39,84157.0,174.8063,175.0258,174.5868,175.0067,84157.0
2021-08-02 09:30:00,184.8,185.31,183.58,184.07,36685.0,176.3523,176.839,175.188,175.6556,36685.0
2021-08-02 10:00:00,183.89,184.64,183.28,184.49,19186.0,175.4839,176.1996,174.9018,176.0564,19186.0
2021-08-02 10:30:00,184.38,184.84,184.38,184.55,12589.0,175.9515,176.3904,175.9515,176.1137,12589.0
2021-08-02 11:00:00,184.56,185.35,184.46,185.16,10223.0,176.1232,176.8771,176.0278,176.6958,10223.0
2021-08-02 11:30:00,185.23,185.45,184.77,184.78,15955.0,176.7626,176.9726,176.3236,176.3332,15955.0
2021-08-02 12:00:00,184.73,184.88,184.48,184.6,10629.0,176.2855,176.4286,176.0469,176.1614,10629.0
2021-08-02 12:30:00,184.53,184.72,184.12,184.12,11478.0,176.0946,176.2759,175.7034,175.7034,11478.0
2021-08-02 13:00:00,184.2,184.28,184.03,184.15,10566.0,175.7797,175.856,175.6175,175.732,10566.0
2021-08-02 13:30:00,184.14,184.32,184.05,184.15,19245.0,175.7224,175.8942,175.6366,175.732,19245.0
2021-08-02 14:00:00,184.13,184.25,183.97,184.04,14035.0,175.7129,175.8274,175.5602,175.627,14035.0
2021-08-02 14:30:00,184.02,184.16,183.9,184.08,10426.0,175.6079,175.7415,175.4934,175.6652,10426.0
2021-08-02 15:00:00,184.04,184.36,183.81,183.89,41336.0,175.627,175.9324,175.4075,175.4839,41336.0
2021-08-02 15:30:00,183.89,183.95,183.51,183.7,98144.0,175.4839,175.5411,175.1212,175.3026,98144.0
2021-08-03 09:30:00,184.51,185.38,183.13,183.39,27026.0,176.0755,176.9058,174.7586,175.0067,27026.0
2021-08-03 10:00:00,183.67,183.78,182.33,183.66,21165.0,175.2739,175.3789,173.9952,175.2644,21165.0
2021-08-03 10:30:00,183.73,184.45,183.49,183.56,22042.0,175.3312,176.0183,175.1022,175.169,22042.0
2021-08-03 11:00:00,183.65,183.84,183.21,183.84,16404.0,175.2548,175.4362,174.835,175.4362,16404.0
2021-08-03 11:30:00,183.88,184.92,183.88,184.86,28211.0,175.4743,176.4668,175.4743,176.4095,28211.0
2021-08-03 12:00:00,184.86,184.97,184.18,184.28,9793.0,176.4095,176.5145,175.7606,175.856,9793.0
2021-08-03 12:30:00,184.33,184.61,184.3,184.52,9853.0,175.9038,176.171,175.8751,176.0851,9853.0
2021-08-03 13:00:00,184.55,184.98,184.55,184.65,12958.0,176.1137,176.524,176.1137,176.2091,12958.0
2021-08-03 13:30:00,184.67,185.03,184.1,184.99,31955.0,176.2282,176.5718,175.6843,176.5336,31955.0
2021-08-03 14:00:00,185.01,185.38,184.82,185.27,17624.0,176.5527,176.9058,176.3714,176.8008,17624.0
2021-08-03 14:30:00,185.3,185.41,185.05,185.05,15934.0,176.8294,176.9344,176.5908,176.5908,15934.0
2021-08-03 15:00:00,185.04,185.27,184.94,185.2,28294.0,176.5813,176.8008,176.4859,176.734,28294.0
2021-08-03 15:30:00,185.18,185.35,184.51,185.19,110637.0,176.7149,176.8771,176.0755,176.7244,110637.0
2021-08-04 09:30:00,183.28,184.11,179.24,183.29,116027.0,174.9018,175.6938,171.0464,174.9113,116027.0
2021-08-04 10:00:00,183.39,187.88,183.21,187.83,85917.0,175.0067,179.2915,174.835,179.2438,85917.0
2021-08-04 10:30:00,187.85,188.3,186.04,187.43,42173.0,179.2628,179.6923,177.5356,178.862,42173.0
2021-08-04 11:00:00,187.53,189.19,187.05,187.14,55340.0,178.9575,180.5416,178.4994,178.5853,55340.0
2021-08-04 11:30:00,187.1,187.8,186.69,187.6,35214.0,178.5471,179.2151,178.1559,179.0243,35214.0
2021-08-04 12:00:00,187.67,187.67,187.13,187.6,32520.0,179.0911,179.0911,178.5758,179.0243,32520.0
2021-08-04 12:30:00,187.57,188.48,187.57,188.36,39502.0,178.9956,179.864,178.9956,179.7495,39502.0
2021-08-04 13:00:00,188.4,189.7,188.31,189.56,31108.0,179.7877,181.0283,179.7018,180.8947,31108.0
2021-08-04 13:30:00,189.55,189.67,188.93,189.44,24074.0,180.8851,180.9996,180.2935,180.7802,24074.0
2021-08-04 14:00:00,189.42,189.91,189.25,189.89,44096.0,180.7611,181.2287,180.5988,181.2096,44096.0
2021-08-04 14:30:00,189.87,190.67,189.66,189.91,34371.0,181.1905,181.9539,180.9901,181.2287,34371.0
2021-08-04 15:00:00,189.91,190.19,189.68,190.07,31059.0,181.2287,181.4959,181.0092,181.3814,31059.0
2021-08-04 15:30:00,190.08,190.1,188.1,188.23,158853.0,181.3909,181.41,179.5014,179.6255,158853.0
2021-08-05 09:30:00,190.01,190.01,187.32,188.62,33743.0,181.3241,181.3241,178.7571,179.9976,33743.0
2021-08-05 10:00:00,188.64,189.85,188.27,189.61,22684.0,180.0167,181.1714,179.6636,180.9424,22684.0
2021-08-05 10:30:00,189.63,189.86,188.85,189.64,32772.0,180.9615,181.181,180.2171,180.971,32772.0
2021-08-05 11:00:00,189.63,190.51,189.37,190.28,28160.0,180.9615,181.8012,180.7134,181.5818,28160.0
2021-08-05 11:30:00,190.34,190.67,190.2,190.48,16318.0,181.639,181.9539,181.5054,181.7726,16318.0
2021-08-05 12:00:00,190.52,191.05,190.34,190.52,16166.0,181.8108,182.3166,181.639,181.8108,16166.0
2021-08-05 12:30:00,190.62,190.65,190.26,190.4,55837.0,181.9062,181.9348,181.5627,181.6963,55837.0
2021-08-05 13:00:00,190.42,190.67,189.39,189.87,55325.0,181.7154,181.9539,180.7324,181.1905,55325.0
2021-08-05 13:30:00,189.89,189.94,189.33,189.55,12293.0,181.2096,181.2573,180.6752,180.8851,12293.0
2021-08-05 14:00:00,189.55,190.74,189.55,190.71,27693.0,180.8851,182.0207,180.8851,181.9921,27693.0
2021-08-05 14:30:00,190.67,190.86,189.9,189.9,42415.0,181.9539,182.1353,181.2191,181.2191,42415.0
2021-08-05 15:00:00,189.88,190.13,189.63,189.98,12679.0,181.2,181.4386,180.9615,181.2955,12679.0
2021-08-05 15:30:00,189.96,190.71,189.86,190.62,70736.0,181.2764,181.9921,181.181,181.9062,70736.0
2021-08-06 09:30:00,189.95,191.66,189.84,190.96,32998.0,181.2668,182.8987,181.1619,182.2307,32998.0
2021-08-06 10:00:00,190.96,191.63,190.8,191.27,30691.0,182.2307,182.8701,182.078,182.5265,30691.0
2021-08-06 10:30:00,191.36,192.39,191.16,192.34,23521.0,182.6124,183.5953,182.4215,183.5476,23521.0
2021-08-06 11:00:00,192.4,192.59,191.57,191.73,71824.0,183.6049,183.7862,182.8128,182.9655,71824.0
2021-08-06 11:30:00,191.62,191.81,191.23,191.71,9667.0,182.8605,183.0418,182.4883,182.9464,9667.0
2021-08-06 12:00:00,191.71,191.77,191.52,191.65,9745.0,182.9464,183.0037,182.7651,182.8891,9745.0
2021-08-06 12:30:00,191.62,192.39,191.42,192.38,23984.0,182.8605,183.5953,182.6697,183.5858,23984.0
2021-08-06 13:00:00,192.36,192.54,192.19,192.46,19746.0,183.5667,183.7385,183.4045,183.6621,19746.0
2021-08-06 13:30:00,192.42,192.72,192.27,192.27,26654.0,183.6239,183.9102,183.4808,183.4808,26654.0
2021-08-06 14:00:00,192.31,192.32,191.19,191.2,13977.0,183.519,183.5285,182.4502,182.4597,13977.0
2021-08-06 14:30:00,191.24,191.24,190.08,190.1,22760.0,182.4979,182.4979,181.3909,181.41,22760.0
2021-08-06 15:00:00,190.12,190.35,190.12,190.22,21384.0,181.4291,181.6486,181.4291,181.5245,21384.0
2021-08-06 15:30:00,190.24,190.5,189.67,190.12,68068.0,181.5436,181.7917,180.9996,181.4291,68068.0
2021-08-09 09:30:00,188.97,190.04,188.15,189.33,26528.0,180.3316,181.3527,179.5491,180.6752,26528.0
2021-08-09 10:00:00,189.45,189.49,188.59,188.98,20289.0,180.7897,180.8279,179.969,180.3412,20289.0
2021-08-09 10:30:00,188.97,189.43,188.66,188.82,23414.0,180.3316,180.7706,180.0358,180.1885,23414.0
2021-08-09 11:00:00,188.82,188.82,188.0,188.2,17704.0,180.1885,180.1885,179.406,179.5968,17704.0
2021-08-09 11:30:00,188.25,188.73,188.11,188.73,10351.0,179.6446,180.1026,179.511,180.1026,10351.0
2021-08-09 12:00:00,188.73,188.78,188.4,188.44,10899.0,180.1026,180.1503,179.7877,179.8259,10899.0
2021-08-09 12:30:00,188.45,189.02,188.33,188.94,12723.0,179.8354,180.3794,179.7209,180.303,12723.0
2021-08-09 13:00:00,188.96,188.98,188.82,188.83,13670.0,180.3221,180.3412,180.1885,180.198,13670.0
2021-08-09 13:30:00,188.84,188.95,188.65,188.95,20048.0,180.2076,180.3126,180.0263,180.3126,20048.0
2021-08-09 14:00:00,188.94,189.21,188.91,189.21,16945.0,180.303,180.5607,180.2744,180.5607,16945.0
2021-08-09 14:30:00,189.22,189.39,189.17,189.27,13934.0,180.5702,180.7324,180.5225,180.6179,13934.0
2021-08-09 15:00:00,189.26,189.26,189.06,189.22,21304.0,180.6084,180.6084,180.4175,180.5702,21304.0
2021-08-09 15:30:00,189.21,189.73,189.19,189.6,92509.0,180.5607,181.0569,180.5416,180.9328,92509.0
2021-08-10 09:30:00,190.22,190.37,189.38,189.99,11225.0,181.5245,181.6676,180.7229,181.305,11225.0
2021-08-10 10:00:00,189.8,190.98,189.8,190.98,12987.0,181.1237,182.2498,181.1237,182.2498,12987.0
2021-08-10 10:30:00,190.9,191.2,190.17,190.63,29251.0,182.1734,182.4597,181.4768,181.9158,29251.0
2021-08-10 11:00:00,190.53,191.93,190.24,191.78,15176.0,181.8203,183.1563,181.5436,183.0132,15176.0
2021-08-10 11:30:00,191.98,192.39,191.35,192.39,20776.0,183.2041,183.5953,182.6029,183.5953,20776.0
2021-08-10 12:00:00,192.32,192.71,192.22,192.59,15701.0,183.5285,183.9007,183.4331,183.7862,15701.0
2021-08-10 12:30:00,192.56,192.75,192.28,192.75,29957.0,183.7575,183.9389,183.4903,183.9389,29957.0
2021-08-10 13:00:00,192.77,192.78,191.81,191.82,23936.0,183.9579,183.9675,183.0418,183.0514,23936.0
2021-08-10 13:30:00,191.83,192.43,191.5,192.43,51082.0,183.0609,183.6335,182.746,183.6335,51082.0
2021-08-10 14:00:00,192.41,192.53,191.88,191.91,32169.0,183.6144,183.7289,183.1086,183.1373,32169.0
2021-08-10 14:30:00,191.96,192.25,191.93,192.11,14638.0,183.185,183.4617,183.1563,183.3281,14638.0
2021-08-10 15:00:00,192.14,192.27,191.69,191.82,19151.0,183.3567,183.4808,182.9273,183.0514,19151.0
2021-08-10 15:30:00,191.79,191.85,191.18,191.52,69955.0,183.0227,183.08,182.4406,182.7651,69955.0
2021-08-11 09:30:00,192.45,193.36,191.84,193.27,21363.0,183.6526,184.521,183.0705,184.4351,21363.0
2021-08-11 10:00:00,193.35,194.03,193.17,193.17,18323.0,184.5114,185.1603,184.3397,184.3397,18323.0
2021-08-11 10:30:00,193.36,194.4,193.27,193.91,22444.0,184.521,185.5134,184.4351,185.0458,22444.0
2021-08-11 11:00:00,193.91,194.75,193.82,194.44,26134.0,185.0458,185.8474,184.9599,185.5516,26134.0
2021-08-11 11:30:00,194.45,194.71,194.18,194.58,26362.0,185.5611,185.8093,185.3035,185.6852,26362.0
2021-08-11 12:00:00,194.61,194.96,194.61,194.89,22500.0,185.7138,186.0478,185.7138,185.981,22500.0
2021-08-11 12:30:00,194.89,195.37,194.89,195.21,39579.0,185.981,186.4391,185.981,186.2864,39579.0
2021-08-11 13:00:00,195.25,195.79,195.18,195.75,26601.0,186.3246,186.8399,186.2578,186.8017,26601.0
2021-08-11 13:30:00,195.78,196.02,195.46,195.9,33518.0,186.8303,187.0594,186.525,186.9449,33518.0
2021-08-11 14:00:00,195.82,196.19,195.51,195.73,27023.0,186.8685,187.2216,186.5727,186.7826,27023.0
2021-08-11 14:30:00,195.73,195.94,195.6,195.94,23644.0,186.7826,186.983,186.6586,186.983,23644.0
2021-08-11 15:00:00,195.98,195.98,195.39,195.42,46657.0,187.0212,187.0212,186.4582,186.4868,46657.0
2021-08-11 15:30:00,195.4,196.24,195.32,195.96,188615.0,186.4677,187.2693,186.3914,187.0021,188615.0
2021-08-12 09:30:00,195.8,196.2,195.26,195.84,41623.0,186.8494,187.2311,186.3341,186.8876,41623.0
2021-08-12 10:00:00,195.88,196.71,195.81,196.68,19102.0,186.9258,187.7178,186.859,187.6892,19102.0
2021-08-12 10:30:00,196.63,196.72,195.97,196.24,42630.0,187.6415,187.7274,187.0117,187.2693,42630.0
2021-08-12 11:00:00,196.23,196.46,195.63,196.46,13684.0,187.2598,187.4793,186.6872,187.4793,13684.0
2021-08-12 11:30:00,196.45,196.47,195.91,196.05,21915.0,187.4697,187.4888,186.9544,187.088,21915.0
2021-08-12 12:00:00,196.06,196.16,195.92,196.11,10412.0,187.0975,187.193,186.9639,187.1453,10412.0
2021-08-12 12:30:00,196.13,196.86,196.13,196.86,9917.0,187.1643,187.861,187.1643,187.861,9917.0
2021-08-12 13:00:00,196.86,196.96,196.5,196.91,12838.0,187.861,187.9564,187.5174,187.9087,12838.0
2021-08-12 13:30:00,196.92,197.49,196.91,197.49,14433.0,187.9182,188.4622,187.9087,188.4622,14433.0
2021-08-12 14:00:00,197.55,197.69,197.1,197.69,14824.0,188.5194,188.653,188.09,188.653,14824.0
2021-08-12 14:30:00,197.71,198.06,197.2,197.21,37116.0,188.6721,189.0061,188.1854,188.195,37116.0
2021-08-12 15:00:00,197.2,197.46,196.94,197.4,35912.0,188.1854,188.4335,187.9373,188.3763,35912.0
2021-08-12 15:30:00,197.42,198.29,197.39,197.92,65340.0,188.3954,189.2256,188.3667,188.8725,65340.0
2021-08-13 09:30:00,191.34,198.54,191.33,198.03,27600.0,182.5933,189.4642,182.5838,188.9775,27600.0
2021-08-13 10:00:00,198.05,198.05,197.28,197.46,21011.0,188.9966,188.9966,188.2618,188.4335,21011.0
2021-08-13 10:30:00,197.55,197.7,196.9,197.19,29339.0,188.5194,188.6626,187.8991,188.1759,29339.0
2021-08-13 11:00:00,197.23,197.43,197.08,197.25,15076.0,188.2141,188.4049,188.0709,188.2331,15076.0
2021-08-13 11:30:00,197.31,197.83,197.22,197.77,12140.0,188.2904,188.7866,188.2045,188.7294,12140.0
2021-08-13 12:00:00,197.7,197.85,197.42,197.7,13434.0,188.6626,188.8057,188.3954,188.6626,13434.0
2021-08-13 12:30:00,197.71,197.81,197.57,197.74,10219.0,188.6721,188.7675,188.5385,188.7007,10219.0
2021-08-13 13:00:00,197.72,197.79,197.55,197.78,13743.0,188.6817,188.7485,188.5194,188.7389,13743.0
2021-08-13 13:30:00,197.78,198.09,197.71,198.07,10693.0,188.7389,189.0347,188.6721,189.0157,10693.0
2021-08-13 14:00:00,198.07,198.26,197.97,197.99,12227.0,189.0157,189.197,188.9202,188.9393,12227.0
2021-08-13 14:30:00,197.94,197.94,197.52,197.67,17730.0,188.8916,188.8916,188.4908,188.6339,17730.0
2021-08-13 15:00:00,197.6,197.81,197.6,197.79,17406.0,188.5671,188.7675,188.5671,188.7485,17406.0
2021-08-13 15:30:00,197.75,198.47,197.66,198.41,56226.0,188.7103,189.3974,188.6244,189.3401,56226.0
2021-08-16 09:30:00,198.1,198.51,196.93,197.44,63004.0,189.0443,189.4355,187.9278,188.4145,63004.0
2021-08-16 10:00:00,197.44,198.22,196.97,197.59,36504.0,188.4145,189.1588,187.9659,188.5576,36504.0
2021-08-16 10:30:00,197.5,197.69,196.77,196.98,158604.0,188.4717,188.653,187.7751,187.9755,158604.0
2021-08-16 11:00:00,197.06,198.0,196.91,196.91,164294.0,188.0518,188.9489,187.9087,187.9087,164294.0
2021-08-16 11:30:00,197.05,197.72,196.86,197.18,21306.0,188.0423,188.6817,187.861,188.1663,21306.0
2021-08-16 12:00:00,197.15,197.57,196.88,197.48,13137.0,188.1377,188.5385,187.8801,188.4526,13137.0
2021-08-16 12:30:00,197.54,198.16,197.49,198.13,7914.0,188.5099,189.1015,188.4622,189.0729,7914.0
2021-08-16 13:00:00,198.13,198.46,198.1,198.18,7921.0,189.0729,189.3878,189.0443,189.1206,7921.0
2021-08-16 13:30:00,198.23,198.43,197.95,197.97,9944.0,189.1683,189.3592,188.9011,188.9202,9944.0
2021-08-16 14:00:00,197.92,198.25,197.92,197.99,12472.0,188.8725,189.1874,188.8725,188.9393,12472.0
2021-08-16 14:30:00,198.01,198.5,197.98,198.43,7473.0,188.9584,189.426,188.9298,189.3592,7473.0
2021-08-16 15:00:00,198.42,198.82,198.42,198.72,12360.0,189.3497,189.7314,189.3497,189.6359,12360.0
2021-08-16 15:30:00,198.72,199.05,198.56,199.02,43838.0,189.6359,189.9509,189.4833,189.9222,43838.0
2021-08-17 09:30:00,198.97,198.98,196.36,196.42,70580.0,189.8745,189.8841,187.3838,187.4411,70580.0
2021-08-17 10:00:00,196.27,196.99,195.76,196.0,46527.0,187.2979,187.985,186.8113,187.0403,46527.0
2021-08-17 10:30:00,196.21,196.49,195.89,195.98,18490.0,187.2407,187.5079,186.9353,187.0212,18490.0
2021-08-17 11:00:00,195.94,195.94,195.18,195.22,19100.0,186.983,186.983,186.2578,186.2959,19100.0
2021-08-17 11:30:00,195.12,195.89,195.0,195.89,7045.0,186.2005,186.9353,186.086,186.9353,7045.0
2021-08-17 12:00:00,195.8,196.54,195.65,196.53,6913.0,186.8494,187.5556,186.7063,187.5461,6913.0
2021-08-17 12:30:00,196.49,196.49,195.25,195.31,18197.0,187.5079,187.5079,186.3246,186.3818,18197.0
2021-08-17 13:00:00,195.13,195.9,195.06,195.87,15311.0,186.2101,186.9449,186.1433,186.9162,15311.0
2021-08-17 13:30:00,195.77,195.78,194.95,195.36,18863.0,186.8208,186.8303,186.0383,186.4295,18863.0
2021-08-17 14:00:00,195.49,196.07,195.49,195.95,8553.0,186.5536,187.1071,186.5536,186.9926,8553.0
2021-08-17 14:30:00,195.85,196.44,195.57,196.44,6576.0,186.8971,187.4602,186.6299,187.4602,6576.0
2021-08-17 15:00:00,196.48,196.58,196.35,196.49,8330.0,187.4983,187.5938,187.3743,187.5079,8330.0
2021-08-17 15:30:00,196.59,196.77,196.07,196.71,48025.0,187.6033,187.7751,187.1071,187.7178,48025.0
2021-08-18 09:30:00,196.22,197.06,195.71,197.06,16697.0,187.2502,188.0518,186.7635,188.0518,16697.0
2021-08-18 10:00:00,197.02,197.8,196.72,197.62,16123.0,188.0137,188.758,187.7274,188.5862,16123.0
2021-08-18 10:30:00,197.61,197.83,196.6,196.63,13172.0,188.5767,188.7866,187.6129,187.6415,13172.0
2021-08-18 11:00:00,196.55,196.78,196.38,196.52,6934.0,187.5651,187.7846,187.4029,187.5365,6934.0
2021-08-18 11:30:00,196.56,196.93,196.36,196.46,6379.0,187.5747,187.9278,187.3838,187.4793,6379.0
2021-08-18 12:00:00,196.36,196.81,196.31,196.61,11070.0,187.3838,187.8133,187.3361,187.6224,11070.0
2021-08-18 12:30:00,196.64,196.91,196.61,196.85,8879.0,187.651,187.9087,187.6224,187.8514,8879.0
2021-08-18 13:00:00,196.87,196.89,196.58,196.74,10898.0,187.8705,187.8896,187.5938,187.7465,10898.0
2021-08-18 13:30:00,196.84,197.09,196.69,196.86,11464.0,187.8419,188.0805,187.6987,187.861,11464.0
2021-08-18 14:00:00,196.81,197.07,195.79,196.73,15290.0,187.8133,188.0614,186.8399,187.7369,15290.0
2021-08-18 14:30:00,196.66,196.87,196.26,196.57,9588.0,187.6701,187.8705,187.2884,187.5842,9588.0
2021-08-18 15:00:00,196.55,196.73,196.18,196.23,17157.0,187.5651,187.7369,187.2121,187.2598,17157.0
2021-08-18 15:30:00,196.2,196.2,195.04,195.28,66102.0,187.2311,187.2311,186.1242,186.3532,66102.0
2021-08-19 09:30:00,193.49,194.57,192.02,194.47,43827.0,184.645,185.6757,183.2422,185.5802,43827.0
2021-08-19 10:00:00,194.47,194.98,194.3,194.71,25465.0,185.5802,186.0669,185.418,185.8093,25465.0
2021-08-19 10:30:00,194.55,195.05,193.92,194.97,21961.0,185.6566,186.1337,185.0554,186.0574,21961.0
2021-08-19 11:00:00,194.97,194.97,194.08,194.22,16766.0,186.0574,186.0574,185.2081,185.3417,16766.0
2021-08-19 11:30:00,194.28,195.17,194.2,195.05,13167.0,185.3989,186.2482,185.3226,186.1337,13167.0
2021-08-19 12:00:00,195.09,195.11,193.89,193.96,27433.0,186.1719,186.191,185.0267,185.0935,27433.0
2021-08-19 12:30:00,193.99,194.17,193.5,194.09,20581.0,185.1222,185.2939,184.6546,185.2176,20581.0
2021-08-19 13:00:00,194.22,194.4,193.81,193.92,11412.0,185.3417,185.5134,184.9504,185.0554,11412.0
2021-08-19 13:30:00,193.85,194.4,193.76,193.85,15114.0,184.9886,185.5134,184.9027,184.9886,15114.0
2021-08-19 14:00:00,193.78,194.14,193.27,193.28,26301.0,184.9218,185.2653,184.4351,184.4446,26301.0
2021-08-19 14:30:00,193.04,193.82,192.86,193.79,19969.0,184.2156,184.9599,184.0438,184.9313,19969.0
2021-08-19 15:00:00,193.94,194.34,193.87,194.25,16667.0,185.0745,185.4562,185.0077,185.3703,16667.0
2021-08-19 15:30:00,194.31,194.69,193.69,194.33,88123.0,185.4275,185.7902,184.8359,185.4466,88123.0
2021-08-20 09:30:00,194.62,195.61,194.2,195.37,22160.0,185.7234,186.6681,185.3226,186.4391,22160.0
2021-08-20 10:00:00,195.36,195.68,194.72,195.38,13802.0,186.4295,186.7349,185.8188,186.4486,13802.0
2021-08-20 10:30:00,195.42,195.6,194.98,194.99,15740.0,186.4868,186.6586,186.0669,186.0765,15740.0
2021-08-20 11:00:00,194.95,195.49,194.89,195.19,12634.0,186.0383,186.5536,185.981,186.2673,12634.0
2021-08-20 11:30:00,195.17,195.57,195.02,195.2,8794.0,186.2482,186.6299,186.1051,186.2769,8794.0
2021-08-20 12:00:00,195.2,195.31,194.81,195.31,8070.0,186.2769,186.3818,185.9047,186.3818,8070.0
2021-08-20 12:30:00,195.3,195.87,195.25,195.78,7999.0,186.3723,186.9162,186.3246,186.8303,7999.0
2021-08-20 13:00:00,195.81,196.2,195.8,195.81,9694.0,186.859,187.2311,186.8494,186.859,9694.0
2021-08-20 13:30:00,195.88,195.88,195.45,195.59,10290.0,186.9258,186.9258,186.5154,186.649,10290.0
2021-08-20 14:00:00,195.58,195.99,195.15,195.32,10938.0,186.6395,187.0307,186.2291,186.3914,10938.0
2021-08-20 14:30:00,195.23,195.47,195.23,195.41,9861.0,186.3055,186.5345,186.3055,186.4773,9861.0
2021-08-20 15:00:00,195.37,196.11,195.36,196.09,15990.0,186.4391,187.1453,186.4295,187.1262,15990.0
2021-08-20 15:30:00,196.08,196.53,195.27,195.74,68288.0,187.1166,187.5461,186.3437,186.7922,68288.0
2021-08-23 09:30:00,196.34,196.5,195.42,195.62,21513.0,187.3647,187.5174,186.4868,186.6777,21513.0
2021-08-23 10:00:00,195.69,196.14,195.59,195.67,13863.0,186.7445,187.1739,186.649,186.7254,13863.0
2021-08-23 10:30:00,195.54,196.62,195.54,196.4,15290.0,186.6013,187.6319,186.6013,187.422,15290.0
2021-08-23 11:00:00,196.38,196.74,196.33,196.65,8541.0,187.4029,187.7465,187.3552,187.6606,8541.0
2021-08-23 11:30:00,196.67,196.95,196.6,196.91,5689.0,187.6797,187.9469,187.6129,187.9087,5689.0
2021-08-23 12:00:00,196.93,196.95,196.66,196.82,9729.0,187.9278,187.9469,187.6701,187.8228,9729.0
2021-08-23 12:30:00,196.86,197.14,196.86,197.14,6973.0,187.861,188.1282,187.861,188.1282,6973.0
2021-08-23 13:00:00,197.28,197.31,196.84,196.87,8905.0,188.2618,188.2904,187.8419,187.8705,8905.0
2021-08-23 13:30:00,196.86,197.14,196.81,196.98,8834.0,187.861,188.1282,187.8133,187.9755,8834.0
2021-08-23 14:00:00,197.13,197.19,196.77,196.79,6337.0,188.1186,188.1759,187.7751,187.7942,6337.0
2021-08-23 14:30:00,196.71,197.1,196.71,197.07,11516.0,187.7178,188.09,187.7178,188.0614,11516.0
2021-08-23 15:00:00,197.1,197.1,196.8,196.91,18787.0,188.09,188.09,187.8037,187.9087,18787.0
2021-08-23 15:30:00,196.93,197.18,196.83,196.9,46596.0,187.9278,188.1663,187.8323,187.8991,46596.0
2021-08-24 09:30:00,196.75,198.02,196.6,197.97,22034.0,188.1373,189.3517,187.9939,189.3039,22034.0
2021-08-24 10:00:00,197.83,197.83,196.52,196.75,8835.0,189.1701,189.1701,187.9174,188.1373,8835.0
2021-08-24 10:30:00,196.84,197.25,196.8,196.88,9203.0,188.2234,188.6154,188.1851,188.2616,9203.0
2021-08-24 11:00:00,197.02,197.4,196.87,197.24,21589.0,188.3955,188.7589,188.2521,188.6059,21589.0
2021-08-24 11:30:00,197.24,197.47,196.94,197.28,41593.0,188.6059,188.8258,188.319,188.6441,41593.0
2021-08-24 12:00:00,197.34,197.91,197.28,197.51,14636.0,188.7015,189.2466,188.6441,188.8641,14636.0
2021-08-24 12:30:00,197.44,197.93,197.18,197.72,16282.0,188.7971,189.2657,188.5485,189.0649,16282.0
2021-08-24 13:00:00,197.82,198.03,197.75,198.03,19237.0,189.1605,189.3613,189.0936,189.3613,19237.0
2021-08-24 13:30:00,198.03,198.22,197.87,197.9,16122.0,189.3613,189.543,189.2083,189.237,16122.0
2021-08-24 14:00:00,197.79,198.0,197.44,197.44,10914.0,189.1318,189.3326,188.7971,188.7971,10914.0
2021-08-24 14:30:00,197.47,197.62,197.28,197.3,11233.0,188.8258,188.9692,188.6441,188.6633,11233.0
2021-08-24 15:00:00,197.29,197.32,196.85,196.94,22025.0,188.6537,188.6824,188.233,188.319,22025.0
2021-08-24 15:30:00,196.96,197.01,196.5,197.01,54064.0,188.3381,188.3859,187.8983,188.3859,54064.0
2021-08-25 09:30:00,196.65,197.46,196.38,197.22,15368.0,188.0417,188.8162,187.7835,188.5868,15368.0
2021-08-25 10:00:00,197.3,197.52,197.12,197.18,14521.0,188.6633,188.8736,188.4911,188.5485,14521.0
2021-08-25 10:30:00,197.21,197.97,196.57,197.97,42454.0,188.5772,189.3039,187.9652,189.3039,42454.0
2021-08-25 11:00:00,198.02,198.43,197.51,198.29,29262.0,189.3517,189.7438,188.8641,189.6099,29262.0
2021-08-25 11:30:00,198.32,198.64,198.3,198.59,10671.0,189.6386,189.9446,189.6195,189.8968,10671.0
2021-08-25 12:00:00,198.64,199.07,198.4,199.07,18569.0,189.9446,190.3558,189.7151,190.3558,18569.0
2021-08-25 12:30:00,199.1,199.1,198.7,198.71,12006.0,190.3845,190.3845,190.002,190.0115,12006.0
2021-08-25 13:00:00,198.72,198.75,198.35,198.5,14150.0,190.0211,190.0498,189.6673,189.8107,14150.0
2021-08-25 13:30:00,198.59,198.69,198.32,198.35,9797.0,189.8968,189.9924,189.6386,189.6673,9797.0
2021-08-25 14:00:00,198.42,198.74,198.19,198.2,12656.0,189.7342,190.0402,189.5143,189.5239,12656.0
2021-08-25 14:30:00,198.2,198.51,197.95,198.0,27147.0,189.5239,189.8203,189.2848,189.3326,27147.0
2021-08-25 15:00:00,198.0,198.27,197.94,198.24,22338.0,189.3326,189.5908,189.2752,189.5621,22338.0
2021-08-25 15:30:00,198.26,198.59,198.02,198.29,47946.0,189.5812,189.8968,189.3517,189.6099,47946.0
2021-08-26 09:30:00,198.39,198.97,197.87,198.39,23626.0,189.7055,190.2601,189.2083,189.7055,23626.0
2021-08-26 10:00:00,198.27,198.6,197.69,198.37,36612.0,189.5908,189.9063,189.0362,189.6864,36612.0
2021-08-26 10:30:00,198.36,198.53,197.24,197.8,16976.0,189.6769,189.8394,188.6059,189.1414,16976.0
2021-08-26 11:00:00,197.79,198.34,197.44,197.83,29041.0,189.1318,189.6577,188.7971,189.1701,29041.0
2021-08-26 11:30:00,197.73,198.0,197.55,197.81,14497.0,189.0744,189.3326,188.9023,189.1509,14497.0
2021-08-26 12:00:00,197.81,198.96,197.81,198.79,16785.0,189.1509,190.2506,189.1509,190.088,16785.0
2021-08-26 12:30:00,198.79,198.89,198.57,198.7,10663.0,190.088,190.1837,189.8777,190.002,10663.0
2021-08-26 13:00:00,198.69,199.11,198.57,198.93,10523.0,189.9924,190.394,189.8777,190.2219,10523.0
2021-08-26 13:30:00,198.93,198.97,198.68,198.79,18396.0,190.2219,190.2601,189.9828,190.088,18396.0
2021-08-26 14:00:00,198.81,198.81,198.33,198.33,12229.0,190.1072,190.1072,189.6482,189.6482,12229.0
2021-08-26 14:30:00,198.33,198.46,198.12,198.15,11928.0,189.6482,189.7725,189.4474,189.476,11928.0
2021-08-26 15:00:00,198.1,198.38,197.86,198.34,14825.0,189.4282,189.696,189.1987,189.6577,14825.0
2021-08-26 15:30:00,198.34,198.38,197.93,198.0,59954.0,189.6577,189.696,189.2657,189.3326,59954.0
2021-08-27 09:30:00,197.85,198.64,196.87,197.62,38604.0,189.1892,189.9446,188.2521,188.9692,38604.0
2021-08-27 10:00:00,197.63,198.79,196.91,198.74,46637.0,188.9788,190.088,188.2903,190.0402,46637.0
2021-08-27 10:30:00,198.73,198.89,197.53,198.48,21748.0,190.0307,190.1837,188.8832,189.7916,21748.0
2021-08-27 11:00:00,198.57,199.29,198.49,198.69,20454.0,189.8777,190.5661,189.8012,189.9924,20454.0
2021-08-27 11:30:00,198.63,198.93,198.59,198.8,21058.0,189.935,190.2219,189.8968,190.0976,21058.0
2021-08-27 12:00:00,198.78,199.0,198.54,199.0,20843.0,190.0785,190.2888,189.849,190.2888,20843.0
2021-08-27 12:30:00,199.0,199.18,198.73,198.88,26992.0,190.2888,190.461,190.0307,190.1741,26992.0
2021-08-27 13:00:00,198.91,199.01,198.75,198.75,13445.0,190.2028,190.2984,190.0498,190.0498,13445.0
2021-08-27 13:30:00,198.71,199.02,198.71,199.02,17330.0,190.0115,190.308,190.0115,190.308,17330.0
2021-08-27 14:00:00,199.11,199.18,198.81,198.99,18986.0,190.394,190.461,190.1072,190.2793,18986.0
2021-08-27 14:30:00,198.97,199.01,198.76,198.84,16994.0,190.2601,190.2984,190.0593,190.1358,16994.0
2021-08-27 15:00:00,198.86,199.07,198.46,198.86,47396.0,190.155,190.3558,189.7725,190.155,47396.0
2021-08-27 15:30:00,198.86,199.45,198.51,199.18,122955.0,190.155,190.7191,189.8203,190.461,122955.0
2021-08-30 09:30:00,199.79,200.91,198.62,199.62,45078.0,191.0443,192.1152,189.9255,190.8817,45078.0
2021-08-30 10:00:00,199.52,200.04,199.43,199.99,23816.0,190.7861,191.2833,190.7,191.2355,23816.0
2021-08-30 10:30:00,200.0,200.05,199.71,199.89,25026.0,191.2451,191.2929,190.9678,191.1399,25026.0
2021-08-30 11:00:00,199.9,200.4,199.86,199.96,36352.0,191.1494,191.6276,191.1112,191.2068,36352.0
2021-08-30 11:30:00,199.95,200.69,199.94,200.4,30241.0,191.1972,191.9049,191.1877,191.6276,30241.0
2021-08-30 12:00:00,200.48,200.82,200.48,200.65,9738.0,191.704,192.0292,191.704,191.8666,9738.0
2021-08-30 12:30:00,200.71,200.86,200.51,200.68,11499.0,191.924,192.0674,191.7327,191.8953,11499.0
2021-08-30 13:00:00,200.65,200.83,200.48,200.83,12900.0,191.8666,192.0387,191.704,192.0387,12900.0
2021-08-30 13:30:00,200.83,201.36,200.81,201.29,23462.0,192.0387,192.5455,192.0196,192.4786,23462.0
2021-08-30 14:00:00,201.3,201.32,200.97,201.0,12821.0,192.4882,192.5073,192.1726,192.2013,12821.0
2021-08-30 14:30:00,200.98,201.35,200.79,201.28,18119.0,192.1822,192.536,192.0005,192.469,18119.0
2021-08-30 15:00:00,201.28,201.28,201.09,201.17,22174.0,192.469,192.469,192.2873,192.3638,22174.0
2021-08-30 15:30:00,201.09,201.28,200.58,200.7,63178.0,192.2873,192.469,191.7997,191.9144,63178.0
2021-08-31 09:30:00,200.76,201.1,199.34,199.73,38186.0,191.9718,192.2969,190.614,190.9869,38186.0
2021-08-31 10:00:00,200.09,200.68,199.48,199.78,27157.0,191.3311,191.8953,190.7478,191.0347,27157.0
2021-08-31 10:30:00,199.78,200.23,199.59,199.95,19913.0,191.0347,191.465,190.853,191.1972,19913.0
2021-08-31 11:00:00,200.0,200.2,199.62,200.17,17406.0,191.2451,191.4363,190.8817,191.4076,17406.0
2021-08-31 11:30:00,200.17,200.42,200.05,200.08,22688.0,191.4076,191.6467,191.2929,191.3216,22688.0
2021-08-31 12:00:00,200.13,200.15,199.32,199.78,19945.0,191.3694,191.3885,190.5948,191.0347,19945.0
2021-08-31 12:30:00,199.69,200.19,199.69,200.15,20378.0,190.9486,191.4267,190.9486,191.3885,20378.0
2021-08-31 13:00:00,200.16,200.3,199.61,199.67,21910.0,191.3981,191.5319,190.8721,190.9295,21910.0
2021-08-31 13:30:00,199.64,200.47,199.46,200.47,19073.0,190.9008,191.6945,190.7287,191.6945,19073.0
2021-08-31 14:00:00,200.4,200.45,200.18,200.21,20053.0,191.6276,191.6754,191.4172,191.4459,20053.0
2021-08-31 14:30:00,200.24,200.73,200.23,200.59,51260.0,191.4746,191.9431,191.465,191.8092,51260.0
2021-08-31 15:00:00,200.55,200.71,200.31,200.66,26031.0,191.771,191.924,191.5415,191.8762,26031.0
2021-08-31 15:30:00,200.71,201.35,200.14,200.62,96523.0,191.924,192.536,191.3789,191.8379,96523.0
2021-09-01 09:30:00,200.95,200.95,198.4,198.58,26923.0,192.1535,192.1535,189.7151,189.8872,26923.0
2021-09-01 10:00:00,198.51,199.66,198.47,199.57,12234.0,189.8203,190.9199,189.782,190.8339,12234.0
2021-09-01 10:30:00,199.63,200.41,199.53,200.35,15630.0,190.8913,191.6371,190.7956,191.5797,15630.0
2021-09-01 11:00:00,200.44,200.44,198.96,199.11,13490.0,191.6658,191.6658,190.2506,190.394,13490.0
2021-09-01 11:30:00,199.27,199.81,199.27,199.34,7096.0,190.547,191.0634,190.547,190.614,7096.0
2021-09-01 12:00:00,199.42,200.21,199.42,200.06,9015.0,190.6905,191.4459,190.6905,191.3024,9015.0
2021-09-01 12:30:00,200.03,200.75,200.03,200.7,8649.0,191.2737,191.9622,191.2737,191.9144,8649.0
2021-09-01 13:00:00,200.61,200.7,200.44,200.67,8231.0,191.8284,191.9144,191.6658,191.8857,8231.0
2021-09-01 13:30:00,200.7,201.36,200.69,201.3,9793.0,191.9144,192.5455,191.9049,192.4882,9793.0
2021-09-01 14:00:00,201.22,201.32,200.85,201.05,18970.0,192.4117,192.5073,192.0579,192.2491,18970.0
2021-09-01 14:30:00,201.1,201.22,200.82,200.83,17016.0,192.2969,192.4117,192.0292,192.0387,17016.0
2021-09-01 15:00:00,200.73,201.0,200.7,200.87,10457.0,191.9431,192.2013,191.9144,192.077,10457.0
2021-09-01 15:30:00,200.77,200.91,200.17,200.27,39150.0,191.9814,192.1152,191.4076,191.5032,39150.0
2021-09-02 09:30:00,200.67,202.64,200.67,201.54,22591.0,191.8857,193.7695,191.8857,192.7176,22591.0
2021-09-02 10:00:00,201.65,201.81,201.15,201.7,7617.0,192.8228,192.9758,192.3447,192.8706,7617.0
2021-09-02 10:30:00,201.7,201.99,201.38,201.44,9262.0,192.8706,193.1479,192.5647,192.622,9262.0
2021-09-02 11:00:00,201.51,202.46,201.38,202.45,16169.0,192.689,193.5974,192.5647,193.5878,16169.0
2021-09-02 11:30:00,202.41,202.82,202.15,202.72,8866.0,193.5496,193.9416,193.3009,193.846,8866.0
2021-09-02 12:00:00,202.74,202.78,202.31,202.62,6769.0,193.8651,193.9034,193.4539,193.7504,6769.0
2021-09-02 12:30:00,202.59,202.91,202.47,202.87,13506.0,193.7217,194.0277,193.6069,193.9894,13506.0
2021-09-02 13:00:00,202.87,202.9,202.59,202.59,7361.0,193.9894,194.0181,193.7217,193.7217,7361.0
2021-09-02 13:30:00,202.58,202.66,202.34,202.62,14151.0,193.7121,193.7886,193.4826,193.7504,14151.0
2021-09-02 14:00:00,202.62,202.62,202.39,202.39,11966.0,193.7504,193.7504,193.5304,193.5304,11966.0
2021-09-02 14:30:00,202.4,203.07,202.4,203.02,11054.0,193.54,194.1807,193.54,194.1329,11054.0
2021-09-02 15:00:00,203.05,203.24,202.79,202.92,13383.0,194.1615,194.3432,193.9129,194.0372,13383.0
2021-09-02 15:30:00,202.91,203.34,202.86,203.26,53763.0,194.0277,194.4389,193.9799,194.3624,53763.0
2021-09-03 09:30:00,202.36,203.45,202.16,202.97,20675.0,193.5018,194.544,193.3105,194.0851,20675.0
2021-09-03 10:00:00,203.21,203.39,202.86,203.0,15638.0,194.3145,194.4867,193.9799,194.1137,15638.0
2021-09-03 10:30:00,202.92,203.18,202.67,202.75,9032.0,194.0372,194.2859,193.7982,193.8747,9032.0
2021-09-03 11:00:00,202.84,203.64,202.75,203.5,14644.0,193.9607,194.7257,193.8747,194.5918,14644.0
2021-09-03 11:30:00,203.62,203.62,202.61,202.61,7979.0,194.7066,194.7066,193.7408,193.7408,7979.0
2021-09-03 12:00:00,202.63,203.01,202.61,203.01,6273.0,193.7599,194.1233,193.7408,194.1233,6273.0
2021-09-03 12:30:00,203.0,203.0,202.69,202.88,8724.0,194.1137,194.1137,193.8173,193.999,8724.0
2021-09-03 13:00:00,202.95,203.82,202.94,203.73,7293.0,194.0659,194.8978,194.0564,194.8118,7293.0
2021-09-03 13:30:00,203.81,203.81,203.39,203.55,12349.0,194.8883,194.8883,194.4867,194.6397,12349.0
2021-09-03 14:00:00,203.59,203.59,203.35,203.36,7432.0,194.6779,194.6779,194.4484,194.458,7432.0
2021-09-03 14:30:00,203.31,203.6,203.23,203.51,11308.0,194.4102,194.6875,194.3337,194.6014,11308.0
2021-09-03 15:00:00,203.52,203.52,203.11,203.14,10880.0,194.611,194.611,194.2189,194.2476,10880.0
2021-09-03 15:30:00,203.2,203.28,202.64,202.73,36525.0,194.305,194.3815,193.7695,193.8556,36525.0
2021-09-07 09:30:00,201.8,202.26,200.26,201.26,28496.0,192.9663,193.4061,191.4937,192.4499,28496.0
2021-09-07 10:00:00,201.07,202.03,200.84,201.56,19795.0,192.2682,193.1862,192.0483,192.7368,19795.0
2021-09-07 10:30:00,201.45,201.45,200.32,200.59,22570.0,192.6316,192.6316,191.5511,191.8092,22570.0
2021-09-07 11:00:00,200.57,201.67,200.53,201.67,17825.0,191.7901,192.842,191.7519,192.842,17825.0
2021-09-07 11:30:00,201.82,201.96,201.21,201.42,11541.0,192.9854,193.1193,192.4021,192.6029,11541.0
2021-09-07 12:00:00,201.37,201.62,201.33,201.5,10254.0,192.5551,192.7941,192.5168,192.6794,10254.0
2021-09-07 12:30:00,201.62,202.16,201.53,202.08,10903.0,192.7941,193.3105,192.7081,193.234,10903.0
2021-09-07 13:00:00,202.0,202.25,201.73,201.78,19876.0,193.1575,193.3966,192.8993,192.9471,19876.0
2021-09-07 13:30:00,201.81,201.95,201.67,201.77,13038.0,192.9758,193.1097,192.842,192.9376,13038.0
2021-09-07 14:00:00,201.73,202.02,201.63,201.63,11731.0,192.8993,193.1766,192.8037,192.8037,11731.0
2021-09-07 14:30:00,201.63,201.63,201.45,201.6,11723.0,192.8037,192.8037,192.6316,192.775,11723.0
2021-09-07 15:00:00,201.64,201.85,201.64,201.82,17914.0,192.8133,193.0141,192.8133,192.9854,17914.0
2021-09-07 15:30:00,201.79,201.81,201.16,201.16,53829.0,192.9567,192.9758,192.3543,192.3543,53829.0
2021-09-08 09:30:00,200.39,200.66,199.3,200.24,34332.0,191.618,191.8762,190.5757,191.4746,34332.0
2021-09-08 10:00:00,200.33,200.48,199.67,199.67,22768.0,191.5606,191.704,190.9295,190.9295,22768.0
2021-09-08 10:30:00,199.63,199.72,198.49,199.02,42935.0,190.8913,190.9773,189.8012,190.308,42935.0
2021-09-08 11:00:00,199.1,200.18,199.06,200.0,38589.0,190.3845,191.4172,190.3462,191.2451,38589.0
2021-09-08 11:30:00,199.87,200.14,199.45,199.55,20789.0,191.1208,191.3789,190.7191,190.8148,20789.0
2021-09-08 12:00:00,199.63,200.49,199.52,200.3,22836.0,190.8913,191.7136,190.7861,191.5319,22836.0
2021-09-08 12:30:00,200.31,200.32,199.85,199.98,14720.0,191.5415,191.5511,191.1016,191.2259,14720.0
2021-09-08 13:00:00,200.0,200.0,199.52,199.58,14586.0,191.2451,191.2451,190.7861,190.8434,14586.0
2021-09-08 13:30:00,199.63,199.96,199.35,199.78,15980.0,190.8913,191.2068,190.6235,191.0347,15980.0
2021-09-08 14:00:00,199.7,200.22,199.7,199.9,11617.0,190.9582,191.4554,190.9582,191.1494,11617.0
2021-09-08 14:30:00,199.95,200.24,199.85,200.24,16942.0,191.1972,191.4746,191.1016,191.4746,16942.0
2021-09-08 15:00:00,200.34,200.39,200.07,200.22,16525.0,191.5702,191.618,191.312,191.4554,16525.0
2021-09-08 15:30:00,200.14,200.41,199.94,200.41,72178.0,191.3789,191.6371,191.1877,191.6371,72178.0
2021-09-09 09:30:00,200.07,201.9,200.07,200.51,44211.0,191.312,193.0619,191.312,191.7327,44211.0
2021-09-09 10:00:00,200.57,201.56,200.41,201.29,22123.0,191.7901,192.7368,191.6371,192.4786,22123.0
2021-09-09 10:30:00,201.35,201.89,201.35,201.58,26416.0,192.536,193.0523,192.536,192.7559,26416.0
2021-09-09 11:00:00,201.58,202.12,201.37,201.67,15392.0,192.7559,193.2723,192.5551,192.842,15392.0
2021-09-09 11:30:00,201.67,201.81,201.37,201.76,17497.0,192.842,192.9758,192.5551,192.928,17497.0
2021-09-09 12:00:00,201.85,201.86,201.43,201.45,14725.0,193.0141,193.0236,192.6125,192.6316,14725.0
2021-09-09 12:30:00,201.44,201.84,201.33,201.44,33241.0,192.622,193.0045,192.5168,192.622,33241.0
2021-09-09 13:00:00,201.46,201.55,200.28,200.91,19703.0,192.6411,192.7272,191.5128,192.1152,19703.0
2021-09-09 13:30:00,200.83,200.83,200.17,200.3,23515.0,192.0387,192.0387,191.4076,191.5319,23515.0
2021-09-09 14:00:00,200.35,200.5,199.86,200.18,18722.0,191.5797,191.7232,191.1112,191.4172,18722.0
2021-09-09 14:30:00,200.24,200.24,199.55,200.04,26507.0,191.4746,191.4746,190.8148,191.2833,26507.0
2021-09-09 15:00:00,200.13,200.21,199.88,199.94,22274.0,191.3694,191.4459,191.1303,191.1877,22274.0
2021-09-09 15:30:00,199.82,200.16,199.33,199.55,67245.0,191.0729,191.3981,190.6044,190.8148,67245.0
2021-09-10 09:30:00,200.44,201.92,199.85,200.64,30064.0,191.6658,193.081,191.1016,191.857,30064.0
2021-09-10 10:00:00,200.67,201.29,200.39,200.39,10564.0,191.8857,192.4786,191.618,191.618,10564.0
2021-09-10 10:30:00,200.1,200.26,199.73,199.92,12124.0,191.3407,191.4937,190.9869,191.1686,12124.0
2021-09-10 11:00:00,199.87,200.01,199.32,199.91,14263.0,191.1208,191.2546,190.5948,191.159,14263.0
2021-09-10 11:30:00,199.84,200.47,199.79,200.46,10743.0,191.0921,191.6945,191.0443,191.6849,10743.0
2021-09-10 12:00:00,200.49,200.84,200.44,200.51,10775.0,191.7136,192.0483,191.6658,191.7327,10775.0
2021-09-10 12:30:00,200.53,200.77,200.22,200.22,14968.0,191.7519,191.9814,191.4554,191.4554,14968.0
2021-09-10 13:00:00,200.32,200.49,200.12,200.12,20020.0,191.5511,191.7136,191.3598,191.3598,20020.0
2021-09-10 13:30:00,200.14,200.39,200.11,200.28,11602.0,191.3789,191.618,191.3502,191.5128,11602.0
2021-09-10 14:00:00,200.28,200.38,199.8,199.81,16851.0,191.5128,191.6084,191.0538,191.0634,16851.0
2021-09-10 14:30:00,199.86,199.86,199.42,199.42,12030.0,191.1112,191.1112,190.6905,190.6905,12030.0
2021-09-10 15:00:00,199.42,199.57,198.86,198.89,14482.0,190.6905,190.8339,190.155,190.1837,14482.0
2021-09-10 15:30:00,198.85,199.02,197.71,198.07,85393.0,190.1454,190.308,189.0553,189.3995,85393.0
2021-09-13 09:30:00,199.86,200.09,198.05,198.05,29564.0,191.1112,191.3311,189.3804,189.3804,29564.0
2021-09-13 10:00:00,198.04,198.19,197.1,197.39,20508.0,189.3709,189.5143,188.472,188.7493,20508.0
2021-09-13 10:30:00,197.39,198.01,196.86,197.59,11155.0,188.7493,189.3422,188.2425,188.9406,11155.0
2021-09-13 11:00:00,197.64,197.64,196.23,196.39,22194.0,188.9884,188.9884,187.6401,187.7931,22194.0
2021-09-13 11:30:00,196.4,196.67,195.57,195.69,13333.0,187.8026,188.0608,187.009,187.1237,13333.0
2021-09-13 12:00:00,195.6,196.3,195.38,196.3,12935.0,187.0377,187.707,186.8273,187.707,12935.0
2021-09-13 12:30:00,196.21,196.44,195.77,196.44,10430.0,187.621,187.8409,187.2002,187.8409,10430.0
2021-09-13 13:00:00,196.51,196.68,195.98,196.06,22648.0,187.9078,188.0704,187.401,187.4775,22648.0
2021-09-13 13:30:00,196.07,196.44,195.93,195.99,11833.0,187.4871,187.8409,187.3532,187.4106,11833.0
2021-09-13 14:00:00,196.03,196.27,195.86,196.02,25539.0,187.4488,187.6783,187.2863,187.4393,25539.0
2021-09-13 14:30:00,196.03,196.06,195.52,195.7,10626.0,187.4488,187.4775,186.9612,187.1333,10626.0
2021-09-13 15:00:00,195.62,196.41,195.35,196.41,20592.0,187.0568,187.8122,186.7986,187.8122,20592.0
2021-09-13 15:30:00,196.38,196.84,196.08,196.84,65390.0,187.7835,188.2234,187.4967,188.2234,65390.0
2021-09-14 09:30:00,197.17,198.7,195.97,196.33,30282.0,188.5389,190.002,187.3915,187.7357,30282.0
2021-09-14 10:00:00,196.41,196.41,195.8,195.83,16526.0,187.8122,187.8122,187.2289,187.2576,16526.0
2021-09-14 10:30:00,195.65,195.95,194.84,195.29,28060.0,187.0855,187.3723,186.3109,186.7412,28060.0
2021-09-14 11:00:00,195.37,195.59,195.05,195.37,19569.0,186.8177,187.0281,186.5117,186.8177,19569.0
2021-09-14 11:30:00,195.52,195.73,195.01,195.73,27291.0,186.9612,187.162,186.4735,187.162,27291.0
2021-09-14 12:00:00,195.74,196.07,195.18,195.37,23438.0,187.1715,187.4871,186.6361,186.8177,23438.0
2021-09-14 12:30:00,195.34,195.34,193.77,193.77,35870.0,186.7891,186.7891,185.2878,185.2878,35870.0
2021-09-14 13:00:00,193.71,194.28,193.39,194.24,25707.0,185.2304,185.7755,184.9244,185.7372,25707.0
2021-09-14 13:30:00,194.18,194.23,193.72,194.13,32637.0,185.6798,185.7276,185.24,185.632,32637.0
2021-09-14 14:00:00,194.13,194.13,193.25,193.41,29349.0,185.632,185.632,184.7905,184.9435,29349.0
2021-09-14 14:30:00,193.41,193.41,192.51,192.84,32788.0,184.9435,184.9435,184.0829,184.3985,32788.0
2021-09-14 15:00:00,192.8,193.15,192.74,193.04,14993.0,184.3602,184.6949,184.3029,184.5897,14993.0
2021-09-14 15:30:00,193.0,193.54,192.82,193.41,83706.0,184.5515,185.0678,184.3794,184.9435,83706.0
2021-09-15 09:30:00,192.71,193.32,191.91,192.91,89934.0,184.2742,184.8575,183.5092,184.4654,89934.0
2021-09-15 10:00:00,192.98,193.07,191.96,192.19,21948.0,184.5324,184.6184,183.557,183.7769,21948.0
2021-09-15 10:30:00,192.19,192.78,191.48,191.97,28210.0,183.7769,184.3411,183.098,183.5666,28210.0
2021-09-15 11:00:00,192.02,192.59,192.02,192.58,25281.0,183.6144,184.1594,183.6144,184.1499,25281.0
2021-09-15 11:30:00,192.58,192.91,192.31,192.91,32911.0,184.1499,184.4654,183.8917,184.4654,32911.0
2021-09-15 12:00:00,192.78,193.22,192.56,193.01,32686.0,184.3411,184.7619,184.1307,184.561,32686.0
2021-09-15 12:30:00,193.05,193.67,193.05,193.5,26862.0,184.5993,185.1922,184.5993,185.0296,26862.0
2021-09-15 13:00:00,193.52,194.62,193.48,194.05,32701.0,185.0487,186.1006,185.0105,185.5555,32701.0
2021-09-15 13:30:00,194.09,194.59,193.84,194.13,43583.0,185.5938,186.0719,185.3547,185.632,43583.0
2021-09-15 14:00:00,194.11,194.57,193.81,193.87,51815.0,185.6129,186.0528,185.326,185.3834,51815.0
2021-09-15 14:30:00,193.89,194.53,193.8,194.27,55081.0,185.4025,186.0145,185.3165,185.7659,55081.0
2021-09-15 15:00:00,194.27,195.17,194.23,195.06,31303.0,185.7659,186.6265,185.7276,186.5213,31303.0
2021-09-15 15:30:00,195.09,195.54,194.76,195.1,130510.0,186.55,186.9803,186.2344,186.5596,130510.0
2021-09-16 09:30:00,194.38,195.86,193.75,195.7,44257.0,185.8711,187.2863,185.2687,187.1333,44257.0
2021-09-16 10:00:00,195.69,195.76,194.29,194.93,13608.0,187.1237,187.1907,185.785,186.397,13608.0
2021-09-16 10:30:00,194.92,195.31,194.11,194.37,24118.0,186.3874,186.7604,185.6129,185.8615,24118.0
2021-09-16 11:00:00,194.38,194.57,194.12,194.49,23850.0,185.8711,186.0528,185.6225,185.9763,23850.0
2021-09-16 11:30:00,194.38,194.44,194.07,194.28,16594.0,185.8711,185.9284,185.5746,185.7755,16594.0
2021-09-16 12:00:00,194.24,194.41,193.94,194.35,25936.0,185.7372,185.8998,185.4503,185.8424,25936.0
2021-09-16 12:30:00,194.46,194.83,194.23,194.5,21702.0,185.9476,186.3014,185.7276,185.9858,21702.0
2021-09-16 13:00:00,194.4,194.77,194.33,194.49,20155.0,185.8902,186.244,185.8233,185.9763,20155.0
2021-09-16 13:30:00,194.5,194.79,194.16,194.78,11561.0,185.9858,186.2631,185.6607,186.2536,11561.0
2021-09-16 14:00:00,194.79,195.03,194.64,194.8,31969.0,186.2631,186.4926,186.1197,186.2727,31969.0
2021-09-16 14:30:00,194.83,195.35,194.57,195.29,25619.0,186.3014,186.7986,186.0528,186.7412,25619.0
2021-09-16 15:00:00,195.2,195.73,195.05,195.08,21835.0,186.6552,187.162,186.5117,186.5404,21835.0
2021-09-16 15:30:00,195.05,195.08,194.06,194.34,113751.0,186.5117,186.5404,185.5651,185.8328,113751.0
2021-09-17 09:30:00,192.88,193.68,191.12,192.14,142197.0,184.4367,185.2017,182.7538,183.7291,142197.0
2021-09-17 10:00:00,192.17,192.45,190.66,191.14,32255.0,183.7578,184.0256,182.3139,182.7729,32255.0
2021-09-17 10:30:00,191.14,191.73,190.6,191.73,40916.0,182.7729,183.3371,182.2565,183.3371,40916.0
2021-09-17 11:00:00,191.69,192.47,191.48,192.12,10638.0,183.2988,184.0447,183.098,183.71,10638.0
2021-09-17 11:30:00,192.06,192.06,191.07,191.73,16596.0,183.6526,183.6526,182.706,183.3371,16596.0
2021-09-17 12:00:00,191.8,192.17,191.6,191.6,9776.0,183.404,183.7578,183.2128,183.2128,9776.0
2021-09-17 12:30:00,191.64,191.81,191.46,191.6,8006.0,183.251,183.4136,183.0789,183.2128,8006.0
2021-09-17 13:00:00,191.49,191.49,190.91,190.96,7381.0,183.1076,183.1076,182.553,182.6008,7381.0
2021-09-17 13:30:00,190.91,191.0,190.37,190.63,16669.0,182.553,182.639,182.0366,182.2852,16669.0
2021-09-17 14:00:00,190.64,190.8,190.28,190.28,12785.0,182.2948,182.4478,181.9506,181.9506,12785.0
2021-09-17 14:30:00,190.25,190.71,190.17,190.59,11216.0,181.9219,182.3617,181.8454,182.247,11216.0
2021-09-17 15:00:00,190.62,191.13,190.6,190.71,19184.0,182.2757,182.7633,182.2565,182.3617,19184.0
2021-09-17 15:30:00,190.72,192.7,190.37,191.09,132656.0,182.3713,184.2646,182.0366,182.7251,132656.0
2021-09-20 09:30:00,187.6,189.84,187.16,189.73,37683.0,179.3879,181.5298,178.9671,181.4246,37683.0
2021-09-20 10:00:00,189.42,190.0,188.83,189.15,16982.0,181.1282,181.6828,180.564,180.87,16982.0
2021-09-20 10:30:00,189.16,189.96,188.95,189.0,15982.0,180.8796,181.6446,180.6788,180.7266,15982.0
2021-09-20 11:00:00,189.05,189.14,188.13,188.32,23675.0,180.7744,180.8605,179.8947,180.0763,23675.0
2021-09-20 11:30:00,188.32,188.32,187.4,187.47,11360.0,180.0763,180.0763,179.1966,179.2636,11360.0
2021-09-20 12:00:00,187.54,187.54,186.73,187.14,13953.0,179.3305,179.3305,178.556,178.948,13953.0
2021-09-20 12:30:00,187.12,187.12,186.54,186.56,14666.0,178.9289,178.9289,178.3743,178.3934,14666.0
2021-09-20 13:00:00,186.52,186.8,186.05,186.72,14151.0,178.3551,178.6229,177.9057,178.5464,14151.0
2021-09-20 13:30:00,186.71,187.07,186.4,186.86,17357.0,178.5368,178.8811,178.2404,178.6803,17357.0
2021-09-20 14:00:00,187.06,187.06,186.09,186.09,12018.0,178.8715,178.8715,177.944,177.944,12018.0
2021-09-20 14:30:00,186.09,186.24,185.78,186.23,11720.0,177.944,178.0874,177.6475,178.0778,11720.0
2021-09-20 15:00:00,186.09,186.56,185.72,186.55,17594.0,177.944,178.3934,177.5902,178.3838,17594.0
2021-09-20 15:30:00,186.61,187.93,186.51,187.79,91125.0,178.4412,179.7034,178.3456,179.5695,91125.0
2021-09-21 09:30:00,188.6,188.99,187.48,188.15,48117.0,180.3441,180.717,179.2731,179.9138,48117.0
2021-09-21 10:00:00,188.09,188.25,187.26,188.11,13563.0,179.8564,180.0094,179.0628,179.8755,13563.0
2021-09-21 10:30:00,187.96,187.96,185.76,186.35,18394.0,179.7321,179.7321,177.6284,178.1926,18394.0
2021-09-21 11:00:00,186.24,187.61,186.02,186.8,15415.0,178.0874,179.3974,177.877,178.6229,15415.0
2021-09-21 11:30:00,186.89,187.79,186.89,187.25,19477.0,178.7089,179.5695,178.7089,179.0532,19477.0
2021-09-21 12:00:00,187.33,187.95,187.33,187.83,11505.0,179.1297,179.7225,179.1297,179.6078,11505.0
2021-09-21 12:30:00,187.81,188.02,187.31,187.66,10553.0,179.5887,179.7895,179.1106,179.4452,10553.0
2021-09-21 13:00:00,187.59,187.79,187.04,187.04,11948.0,179.3783,179.5695,178.8524,178.8524,11948.0
2021-09-21 13:30:00,187.09,187.41,186.82,187.17,12923.0,178.9002,179.2062,178.642,178.9767,12923.0
2021-09-21 14:00:00,187.17,187.55,187.07,187.22,19564.0,178.9767,179.3401,178.8811,179.0245,19564.0
2021-09-21 14:30:00,187.21,188.21,187.2,187.81,18943.0,179.0149,179.9712,179.0054,179.5887,18943.0
2021-09-21 15:00:00,187.96,188.34,187.81,188.25,17985.0,179.7321,180.0955,179.5887,180.0094,17985.0
2021-09-21 15:30:00,188.28,188.65,187.66,187.76,67765.0,180.0381,180.3919,179.4452,179.5409,67765.0
2021-09-22 09:30:00,188.54,189.78,188.54,189.78,24072.0,180.2867,181.4724,180.2867,181.4724,24072.0
2021-09-22 10:00:00,190.06,190.22,189.53,189.62,8727.0,181.7402,181.8932,181.2334,181.3194,8727.0
2021-09-22 10:30:00,189.61,189.82,189.61,189.7,7703.0,181.3099,181.5107,181.3099,181.3959,7703.0
2021-09-22 11:00:00,189.81,189.91,189.53,189.83,11172.0,181.5011,181.5967,181.2334,181.5202,11172.0
2021-09-22 11:30:00,189.78,190.24,189.64,190.11,9660.0,181.4724,181.9123,181.3386,181.788,9660.0
2021-09-22 12:00:00,189.92,190.17,189.85,190.13,7974.0,181.6063,181.8454,181.5394,181.8071,7974.0
2021-09-22 12:30:00,190.19,190.2,189.75,189.85,6746.0,181.8645,181.8741,181.4438,181.5394,6746.0
2021-09-22 13:00:00,189.86,189.94,189.66,189.73,9976.0,181.5489,181.6254,181.3577,181.4246,9976.0
2021-09-22 13:30:00,189.75,189.86,189.52,189.66,5207.0,181.4438,181.5489,181.2238,181.3577,5207.0
2021-09-22 14:00:00,189.64,190.89,189.23,190.49,7550.0,181.3386,182.5338,180.9465,182.1514,7550.0
2021-09-22 14:30:00,190.54,190.6,188.96,189.32,11809.0,182.1992,182.2565,180.6883,181.0326,11809.0
2021-09-22 15:00:00,189.34,190.37,189.1,189.94,18247.0,181.0517,182.0366,180.8222,181.6254,18247.0
2021-09-22 15:30:00,189.95,190.13,189.4,189.64,50596.0,181.635,181.8071,181.1091,181.3386,50596.0
2021-09-23 09:30:00,188.93,192.42,188.93,192.02,30479.0,180.6596,183.9969,180.6596,183.6144,30479.0
2021-09-23 10:00:00,192.07,192.47,191.9,192.4,9796.0,183.6622,184.0447,183.4996,183.9777,9796.0
2021-09-23 10:30:00,192.33,192.85,192.28,192.8,10843.0,183.9108,184.4081,183.863,184.3602,10843.0
2021-09-23 11:00:00,192.77,193.0,192.31,192.72,10516.0,184.3316,184.5515,183.8917,184.2837,10516.0
2021-09-23 11:30:00,192.72,193.19,192.51,193.19,9809.0,184.2837,184.7332,184.0829,184.7332,9809.0
2021-09-23 12:00:00,193.19,193.24,192.79,193.02,11825.0,184.7332,184.781,184.3507,184.5706,11825.0
2021-09-23 12:30:00,193.15,193.55,193.13,193.4,8751.0,184.6949,185.0774,184.6758,184.934,8751.0
2021-09-23 13:00:00,193.42,193.84,193.39,193.79,11941.0,184.9531,185.3547,184.9244,185.3069,11941.0
2021-09-23 13:30:00,193.77,194.06,193.71,194.04,17258.0,185.2878,185.5651,185.2304,185.546,17258.0
2021-09-23 14:00:00,194.06,194.31,193.76,193.8,11300.0,185.5651,185.8041,185.2782,185.3165,11300.0
2021-09-23 14:30:00,193.86,193.91,193.45,193.52,7730.0,185.3738,185.4216,184.9818,185.0487,7730.0
2021-09-23 15:00:00,193.48,193.5,193.12,193.24,9459.0,185.0105,185.0296,184.6662,184.781,9459.0
2021-09-23 15:30:00,193.24,193.24,192.41,192.51,28856.0,184.781,184.781,183.9873,184.0829,28856.0
2021-09-24 09:30:00,191.55,193.48,191.11,193.47,18866.0,183.165,185.0105,182.7442,185.0009,18866.0
2021-09-24 10:00:00,193.51,193.51,192.33,192.64,10089.0,185.0392,185.0392,183.9108,184.2072,10089.0
2021-09-24 10:30:00,192.42,192.68,191.65,191.78,9047.0,183.9969,184.2455,183.2606,183.3849,9047.0
2021-09-24 11:00:00,191.88,192.65,191.88,192.32,8714.0,183.4805,184.2168,183.4805,183.9013,8714.0
2021-09-24 11:30:00,192.24,192.75,192.23,192.71,8864.0,183.8248,184.3124,183.8152,184.2742,8864.0
2021-09-24 12:00:00,192.64,192.77,192.43,192.43,7714.0,184.2072,184.3316,184.0064,184.0064,7714.0
2021-09-24 12:30:00,192.48,192.72,192.39,192.58,6566.0,184.0542,184.2837,183.9682,184.1499,6566.0
2021-09-24 13:00:00,192.64,192.98,192.61,192.92,8821.0,184.2072,184.5324,184.1786,184.475,8821.0
2021-09-24 13:30:00,192.95,193.16,192.71,193.0,8525.0,184.5037,184.7045,184.2742,184.5515,8525.0
2021-09-24 14:00:00,193.07,193.13,192.92,193.01,6474.0,184.6184,184.6758,184.475,184.561,6474.0
2021-09-24 14:30:00,193.15,193.53,193.09,193.53,6307.0,184.6949,185.0583,184.6375,185.0583,6307.0
2021-09-24 15:00:00,193.44,193.63,193.12,193.5,10016.0,184.9722,185.1539,184.6662,185.0296,10016.0
2021-09-24 15:30:00,193.6,193.7,193.03,193.05,31607.0,185.1252,185.2208,184.5802,184.5993,31607.0
2021-09-27 09:30:00,191.98,192.91,191.45,192.65,19667.0,183.5761,184.4654,183.0693,184.2168,19667.0
2021-09-27 10:00:00,192.3,192.96,191.97,192.76,11641.0,183.8821,184.5132,183.5666,184.322,11641.0
2021-09-27 10:30:00,192.94,193.13,192.56,192.86,13310.0,184.4941,184.6758,184.1307,184.4176,13310.0
2021-09-27 11:00:00,192.97,193.24,192.34,192.35,11438.0,184.5228,184.781,183.9204,183.9299,11438.0
2021-09-27 11:30:00,192.49,192.57,192.17,192.44,6825.0,184.0638,184.1403,183.7578,184.016,6825.0
2021-09-27 12:00:00,192.26,192.64,192.25,192.62,5636.0,183.8439,184.2072,183.8343,184.1881,5636.0
2021-09-27 12:30:00,192.63,192.66,192.16,192.4,5677.0,184.1977,184.2264,183.7483,183.9777,5677.0
2021-09-27 13:00:00,192.42,192.91,192.37,192.89,6797.0,183.9969,184.4654,183.9491,184.4463,6797.0
2021-09-27 13:30:00,192.89,193.2,192.83,193.2,18502.0,184.4463,184.7427,184.3889,184.7427,18502.0
2021-09-27 14:00:00,193.24,193.76,193.22,193.63,33580.0,184.781,185.2782,184.7619,185.1539,33580.0
2021-09-27 14:30:00,193.64,193.64,193.15,193.24,8706.0,185.1635,185.1635,184.6949,184.781,8706.0
2021-09-27 15:00:00,193.23,193.25,192.79,192.9,18090.0,184.7714,184.7905,184.3507,184.4559,18090.0
2021-09-27 15:30:00,192.85,192.88,192.03,192.33,37877.0,184.4081,184.4367,183.6239,183.9108,37877.0
2021-09-28 09:30:00,190.65,191.09,189.0,189.38,26729.0,182.3044,182.7251,180.7266,181.0899,26729.0
2021-09-28 10:00:00,189.39,189.39,188.21,188.6,15786.0,181.0995,181.0995,179.9712,180.3441,15786.0
2021-09-28 10:30:00,188.62,189.22,188.33,188.8,23610.0,180.3632,180.937,180.0859,180.5353,23610.0
2021-09-28 11:00:00,188.95,188.95,187.96,188.4,15629.0,180.6788,180.6788,179.7321,180.1528,15629.0
2021-09-28 11:30:00,188.37,188.73,188.08,188.4,7311.0,180.1242,180.4684,179.8469,180.1528,7311.0
2021-09-28 12:00:00,188.4,188.4,187.76,187.79,10057.0,180.1528,180.1528,179.5409,179.5695,10057.0
2021-09-28 12:30:00,187.74,187.78,186.97,187.03,13200.0,179.5217,179.56,178.7854,178.8428,13200.0
2021-09-28 13:00:00,187.03,187.18,186.6,186.88,19870.0,178.8428,178.9863,178.4316,178.6994,19870.0
2021-09-28 13:30:00,186.88,186.88,186.14,186.21,22488.0,178.6994,178.6994,177.9918,178.0587,22488.0
2021-09-28 14:00:00,186.1,186.52,185.59,186.5,13122.0,177.9535,178.3551,177.4659,178.336,13122.0
2021-09-28 14:30:00,186.59,187.25,186.34,187.25,11389.0,178.4221,179.0532,178.183,179.0532,11389.0
2021-09-28 15:00:00,187.17,187.42,186.36,186.36,14823.0,178.9767,179.2157,178.2021,178.2021,14823.0
2021-09-28 15:30:00,186.38,187.0,185.73,186.07,58344.0,178.2213,178.8141,177.5997,177.9248,58344.0
2021-09-29 09:30:00,188.12,188.67,185.47,186.67,27739.0,179.8851,180.411,177.3511,178.4986,27739.0
2021-09-29 10:00:00,186.72,186.86,184.79,184.87,21933.0,178.5464,178.6803,176.7009,176.7774,21933.0
2021-09-29 10:30:00,184.89,185.96,183.94,185.84,18788.0,176.7965,177.8197,175.8881,177.7049,18788.0
2021-09-29 11:00:00,185.93,186.05,185.23,185.24,10973.0,177.791,177.9057,177.1216,177.1312,10973.0
2021-09-29 11:30:00,185.33,185.48,184.93,184.95,6653.0,177.2172,177.3607,176.8347,176.8539,6653.0
2021-09-29 12:00:00,185.0,185.05,184.25,184.43,8107.0,176.9017,176.9495,176.1845,176.3566,8107.0
2021-09-29 12:30:00,184.53,185.26,184.53,184.82,14524.0,176.4523,177.1503,176.4523,176.7296,14524.0
2021-09-29 13:00:00,184.87,185.47,184.84,184.98,13214.0,176.7774,177.3511,176.7487,176.8826,13214.0
2021-09-29 13:30:00,184.97,185.48,184.76,185.41,14807.0,176.873,177.3607,176.6722,177.2937,14807.0
2021-09-29 14:00:00,185.44,186.23,185.4,186.03,7743.0,177.3224,178.0778,177.2842,177.8866,7743.0
2021-09-29 14:30:00,186.1,186.81,186.1,186.49,16458.0,177.9535,178.6324,177.9535,178.3265,16458.0
2021-09-29 15:00:00,186.55,186.66,186.0,186.2,12740.0,178.3838,178.489,177.8579,178.0492,12740.0
2021-09-29 15:30:00,186.07,186.24,185.22,185.38,53793.0,177.9248,178.0874,177.1121,177.265,53793.0
2021-09-30 09:30:00,186.01,187.1,186.0,186.09,17919.0,177.8675,178.9098,177.8579,177.944,17919.0
2021-09-30 10:00:00,186.01,186.27,185.5,185.66,15818.0,177.8675,178.1161,177.3798,177.5328,15818.0
2021-09-30 10:30:00,185.55,185.55,184.61,184.77,22141.0,177.4276,177.4276,176.5288,176.6817,22141.0
2021-09-30 11:00:00,184.66,185.16,184.02,184.34,13651.0,176.5766,177.0547,175.9646,176.2706,13651.0
2021-09-30 11:30:00,184.26,184.26,182.82,183.36,74684.0,176.1941,176.1941,174.8171,175.3335,74684.0
2021-09-30 12:00:00,183.42,183.42,182.51,183.39,28622.0,175.3908,175.3908,174.5207,175.3622,28622.0
2021-09-30 12:30:00,183.32,183.91,182.95,183.74,16053.0,175.2952,175.8594,174.9414,175.6968,16053.0
2021-09-30 13:00:00,183.68,184.1,183.3,183.35,12918.0,175.6395,176.0411,175.2761,175.3239,12918.0
2021-09-30 13:30:00,183.26,184.07,183.07,184.07,24504.0,175.2378,176.0124,175.0562,176.0124,24504.0
2021-09-30 14:00:00,184.11,184.66,184.11,184.37,6720.0,176.0506,176.5766,176.0506,176.2993,6720.0
2021-09-30 14:30:00,184.54,184.86,184.29,184.29,9094.0,176.4618,176.7678,176.2228,176.2228,9094.0
2021-09-30 15:00:00,184.19,185.01,183.91,184.23,91483.0,176.1271,176.9112,175.8594,176.1654,91483.0
2021-09-30 15:30:00,184.32,184.34,181.89,181.97,107996.0,176.2514,176.2706,173.9278,174.0043,107996.0
2021-10-01 09:30:00,182.66,183.86,181.83,182.14,27237.0,174.6641,175.8116,173.8704,174.1669,27237.0
2021-10-01 10:00:00,182.33,182.58,180.82,180.82,15356.0,174.3486,174.5876,172.9047,172.9047,15356.0
2021-10-01 10:30:00,180.73,181.64,180.25,181.58,34789.0,172.8186,173.6888,172.3596,173.6314,34789.0
2021-10-01 11:00:00,181.67,182.75,181.29,182.18,80880.0,173.7175,174.7502,173.3541,174.2051,80880.0
2021-10-01 11:30:00,182.27,183.12,182.18,182.9,53771.0,174.2912,175.104,174.2051,174.8936,53771.0
2021-10-01 12:00:00,183.03,184.06,183.03,183.85,23695.0,175.0179,176.0028,175.0179,175.802,23695.0
2021-10-01 12:30:00,183.83,184.2,183.51,183.71,16780.0,175.7829,176.1367,175.4769,175.6682,16780.0
2021-10-01 13:00:00,183.61,184.33,183.57,184.28,14049.0,175.5725,176.261,175.5343,176.2132,14049.0
2021-10-01 13:30:00,184.26,185.07,184.26,184.81,13056.0,176.1941,176.9686,176.1941,176.72,13056.0
2021-10-01 14:00:00,184.82,185.3,184.77,185.09,17770.0,176.7296,177.1885,176.6817,176.9877,17770.0
2021-10-01 14:30:00,185.05,185.5,184.96,185.47,21990.0,176.9495,177.3798,176.8634,177.3511,21990.0
2021-10-01 15:00:00,185.51,186.21,185.47,185.88,17691.0,177.3894,178.0587,177.3511,177.7432,17691.0
2021-10-01 15:30:00,185.84,186.42,185.53,185.71,95885.0,177.7049,178.2595,177.4085,177.5806,95885.0
2021-10-04 09:30:00,185.24,187.47,185.17,186.02,105143.0,177.1312,179.2636,177.0642,177.877,105143.0
2021-10-04 10:00:00,186.03,186.32,184.19,184.19,68699.0,177.8866,178.1639,176.1271,176.1271,68699.0
2021-10-04 10:30:00,184.07,184.34,182.98,183.55,36310.0,176.0124,176.2706,174.9701,175.5152,36310.0
2021-10-04 11:00:00,183.72,184.59,183.31,184.5,17049.0,175.6777,176.5096,175.2857,176.4236,17049.0
2021-10-04 11:30:00,184.49,184.73,183.24,184.51,108260.0,176.414,176.6435,175.2187,176.4331,108260.0
2021-10-04 12:00:00,184.21,184.49,183.7,183.71,11406.0,176.1463,176.414,175.6586,175.6682,11406.0
2021-10-04 12:30:00,183.71,183.86,182.9,183.18,19014.0,175.6682,175.8116,174.8936,175.1614,19014.0
2021-10-04 13:00:00,183.04,183.78,182.68,183.34,48033.0,175.0275,175.7351,174.6832,175.3143,48033.0
2021-10-04 13:30:00,183.33,183.79,182.91,182.91,17984.0,175.3048,175.7446,174.9032,174.9032,17984.0
2021-10-04 14:00:00,182.95,183.44,182.66,182.98,40143.0,174.9414,175.41,174.6641,174.9701,40143.0
2021-10-04 14:30:00,182.99,183.04,182.71,182.78,17379.0,174.9797,175.0275,174.7119,174.7789,17379.0
2021-10-04 15:00:00,182.76,183.15,182.3,182.55,25937.0,174.7597,175.1327,174.3199,174.5589,25937.0
2021-10-04 15:30:00,182.51,183.34,182.22,182.75,105122.0,174.5207,175.3143,174.2434,174.7502,105122.0
2021-10-05 09:30:00,183.06,183.52,181.82,182.33,24744.0,175.0466,175.4865,173.8609,174.3486,24744.0
2021-10-05 10:00:00,182.6,183.81,182.56,183.6,13250.0,174.6067,175.7638,174.5685,175.563,13250.0
2021-10-05 10:30:00,183.72,185.1,183.47,185.09,41147.0,175.6777,176.9973,175.4387,176.9877,41147.0
2021-10-05 11:00:00,185.09,185.15,184.42,184.45,9649.0,176.9877,177.0451,176.3471,176.3758,9649.0
2021-10-05 11:30:00,184.45,184.45,183.84,183.99,14477.0,176.3758,176.3758,175.7925,175.9359,14477.0
2021-10-05 12:00:00,184.01,184.88,183.98,184.43,9041.0,175.955,176.7869,175.9263,176.3566,9041.0
2021-10-05 12:30:00,184.5,184.94,184.49,184.82,7510.0,176.4236,176.8443,176.414,176.7296,7510.0
2021-10-05 13:00:00,184.82,185.14,184.7,184.77,23226.0,176.7296,177.0356,176.6148,176.6817,23226.0
2021-10-05 13:30:00,184.83,185.67,184.82,185.54,10510.0,176.7391,177.5424,176.7296,177.418,10510.0
2021-10-05 14:00:00,185.61,185.61,184.68,184.98,33002.0,177.485,177.485,176.5957,176.8826,33002.0
2021-10-05 14:30:00,185.14,185.36,184.93,185.23,7561.0,177.0356,177.2459,176.8347,177.1216,7561.0
2021-10-05 15:00:00,185.17,185.35,184.89,184.98,9084.0,177.0642,177.2364,176.7965,176.8826,9084.0
2021-10-05 15:30:00,184.98,185.24,184.0,184.13,35385.0,176.8826,177.1312,175.9455,176.0698,35385.0
2021-10-06 09:30:00,178.55,178.55,172.7,173.08,154839.0,170.734,170.734,165.1401,165.5035,154839.0
2021-10-06 10:00:00,172.83,175.02,172.24,174.99,83013.0,165.2644,167.3586,164.7002,167.3299,83013.0
2021-10-06 10:30:00,174.84,176.28,174.62,174.62,67662.0,167.1864,168.5634,166.9761,166.9761,67662.0
2021-10-06 11:00:00,174.63,174.88,173.37,173.76,21862.0,166.9856,167.2247,165.7808,166.1537,21862.0
2021-10-06 11:30:00,173.83,174.86,173.54,174.83,25430.0,166.2206,167.2056,165.9433,167.1769,25430.0
2021-10-06 12:00:00,174.81,175.05,173.46,173.74,36016.0,167.1577,167.3872,165.8668,166.1346,36016.0
2021-10-06 12:30:00,173.62,174.06,173.57,173.72,27048.0,166.0198,166.4406,165.972,166.1155,27048.0
2021-10-06 13:00:00,173.75,174.92,172.9,174.92,31605.0,166.1441,167.2629,165.3314,167.2629,31605.0
2021-10-06 13:30:00,174.85,175.42,174.69,175.39,26897.0,167.196,167.741,167.043,167.7124,26897.0
2021-10-06 14:00:00,175.49,176.4,175.13,176.23,66584.0,167.808,168.6781,167.4637,168.5156,66584.0
2021-10-06 14:30:00,176.15,176.36,175.37,175.37,45497.0,168.4391,168.6399,167.6932,167.6932,45497.0
2021-10-06 15:00:00,175.4,176.05,175.16,176.05,36836.0,167.7219,168.3435,167.4924,168.3435,36836.0
2021-10-06 15:30:00,176.01,176.23,175.06,175.54,144951.0,168.3052,168.5156,167.3968,167.8558,144951.0
2021-10-07 09:30:00,177.28,177.88,176.58,177.75,30635.0,169.5196,170.0934,168.8503,169.969,30635.0
2021-10-07 10:00:00,177.69,178.62,177.39,177.58,25332.0,169.9117,170.801,169.6248,169.8065,25332.0
2021-10-07 10:30:00,177.72,178.55,177.72,178.25,13024.0,169.9404,170.734,169.9404,170.4472,13024.0
2021-10-07 11:00:00,178.3,178.38,177.54,177.82,21077.0,170.495,170.5715,169.7682,170.036,21077.0
2021-10-07 11:30:00,177.79,178.05,177.18,177.52,20973.0,170.0073,170.2559,169.424,169.7491,20973.0
2021-10-07 12:00:00,177.52,177.59,177.19,177.49,17456.0,169.7491,169.8161,169.4336,169.7204,17456.0
2021-10-07 12:30:00,177.52,178.4,177.51,178.36,23833.0,169.7491,170.5906,169.7396,170.5523,23833.0
2021-10-07 13:00:00,178.35,178.49,178.22,178.49,12175.0,170.5428,170.6767,170.4185,170.6767,12175.0
2021-10-07 13:30:00,178.54,178.68,178.17,178.49,47272.0,170.7245,170.8583,170.3707,170.6767,47272.0
2021-10-07 14:00:00,178.54,178.78,178.27,178.36,27217.0,170.7245,170.954,170.4663,170.5523,27217.0
2021-10-07 14:30:00,178.35,178.48,177.98,178.02,13437.0,170.5428,170.6671,170.189,170.2272,13437.0
2021-10-07 15:00:00,177.98,178.54,177.88,178.41,40669.0,170.189,170.7245,170.0934,170.6002,40669.0
2021-10-07 15:30:00,178.38,178.57,177.17,177.35,89936.0,170.5715,170.7532,169.4144,169.5866,89936.0
2021-10-08 09:30:00,178.03,178.08,176.71,177.27,20836.0,170.2368,170.2846,168.9746,169.5101,20836.0
2021-10-08 10:00:00,176.91,177.52,176.25,176.28,8570.0,169.1658,169.7491,168.5347,168.5634,8570.0
2021-10-08 10:30:00,176.48,176.9,176.12,176.57,8838.0,168.7546,169.1563,168.4104,168.8407,8838.0
2021-10-08 11:00:00,176.58,177.41,176.5,177.41,18208.0,168.8503,169.6439,168.7738,169.6439,18208.0
2021-10-08 11:30:00,177.35,177.38,176.67,176.75,16681.0,169.5866,169.6152,168.9363,169.0128,16681.0
2021-10-08 12:00:00,176.73,177.37,176.72,176.8,16870.0,168.9937,169.6057,168.9841,169.0606,16870.0
2021-10-08 12:30:00,176.83,177.26,176.76,177.09,14144.0,169.0893,169.5005,169.0224,169.3379,14144.0
2021-10-08 13:00:00,177.1,177.12,176.44,176.45,29894.0,169.3475,169.3666,168.7164,168.726,29894.0
2021-10-08 13:30:00,176.43,176.57,176.21,176.41,21645.0,168.7068,168.8407,168.4965,168.6877,21645.0
2021-10-08 14:00:00,176.41,177.64,176.41,177.61,15197.0,168.6877,169.8639,168.6877,169.8352,15197.0
2021-10-08 14:30:00,177.61,177.9,177.56,177.86,15977.0,169.8352,170.1125,169.7874,170.0742,15977.0
2021-10-08 15:00:00,177.89,177.91,177.52,177.52,17063.0,170.1029,170.122,169.7491,169.7491,17063.0
2021-10-08 15:30:00,177.46,177.51,176.57,176.94,58450.0,169.6917,169.7396,168.8407,169.1945,58450.0
2021-10-11 09:30:00,175.6,176.26,175.3,176.19,45471.0,167.9132,168.5443,167.6263,168.4773,45471.0
2021-10-11 10:00:00,176.14,176.29,175.72,176.15,24287.0,168.4295,168.573,168.0279,168.4391,24287.0
2021-10-11 10:30:00,176.25,176.49,175.68,175.69,15778.0,168.5347,168.7642,167.9897,167.9992,15778.0
2021-10-11 11:00:00,175.67,175.82,175.26,175.52,21466.0,167.9801,168.1235,167.588,167.8367,21466.0
2021-10-11 11:30:00,175.61,176.16,175.61,176.09,13776.0,167.9227,168.4486,167.9227,168.3817,13776.0
2021-10-11 12:00:00,176.09,176.09,175.3,175.33,14097.0,168.3817,168.3817,167.6263,167.655,14097.0
2021-10-11 12:30:00,175.29,176.17,175.0,175.94,25351.0,167.6167,168.4582,167.3394,168.2383,25351.0
2021-10-11 13:00:00,175.85,175.85,174.93,175.1,17480.0,168.1522,168.1522,167.2725,167.4351,17480.0
2021-10-11 13:30:00,175.07,175.29,175.0,175.29,18844.0,167.4064,167.6167,167.3394,167.6167,18844.0
2021-10-11 14:00:00,175.26,175.71,175.22,175.37,13856.0,167.588,168.0183,167.5498,167.6932,13856.0
2021-10-11 14:30:00,175.35,175.95,175.33,175.87,11118.0,167.6741,168.2478,167.655,168.1713,11118.0
2021-10-11 15:00:00,175.86,175.9,175.11,175.11,16444.0,168.1618,168.2,167.4446,167.4446,16444.0
2021-10-11 15:30:00,175.12,175.15,174.37,174.61,90740.0,167.4542,167.4829,166.737,166.9665,90740.0
2021-10-12 09:30:00,175.55,175.8,174.26,174.71,23624.0,167.8654,168.1044,166.6318,167.0621,23624.0
2021-10-12 10:00:00,174.68,174.79,173.97,174.35,7033.0,167.0334,167.1386,166.3545,166.7179,7033.0
2021-10-12 10:30:00,174.4,174.63,173.94,173.95,17787.0,166.7657,166.9856,166.3258,166.3354,17787.0
2021-10-12 11:00:00,173.91,174.63,173.89,174.23,14078.0,166.2971,166.9856,166.278,166.6031,14078.0
2021-10-12 11:30:00,174.2,174.5,173.77,174.5,12603.0,166.5744,166.8613,166.1633,166.8613,12603.0
2021-10-12 12:00:00,174.68,175.28,174.58,174.65,14854.0,167.0334,167.6072,166.9378,167.0047,14854.0
2021-10-12 12:30:00,174.69,174.76,174.16,174.33,22382.0,167.043,167.1099,166.5362,166.6988,22382.0
2021-10-12 13:00:00,174.33,174.33,173.73,174.11,9039.0,166.6988,166.6988,166.125,166.4884,9039.0
2021-10-12 13:30:00,174.09,174.48,173.98,174.13,17857.0,166.4693,166.8422,166.3641,166.5075,17857.0
2021-10-12 14:00:00,174.05,174.9,174.01,174.59,16730.0,166.431,167.2438,166.3928,166.9474,16730.0
2021-10-12 14:30:00,174.66,174.81,174.34,174.67,19693.0,167.0143,167.1577,166.7083,167.0239,19693.0
2021-10-12 15:00:00,174.64,174.67,173.73,173.89,17356.0,166.9952,167.0239,166.125,166.278,17356.0
2021-10-12 15:30:00,173.95,174.08,173.15,173.6,83094.0,166.3354,166.4597,165.5704,166.0007,83094.0
2021-10-13 09:30:00,174.38,175.63,174.12,174.31,25868.0,166.7466,167.9419,166.498,166.6796,25868.0
2021-10-13 10:00:00,174.47,174.5,172.88,173.13,53799.0,166.8326,166.8613,165.3122,165.5513,53799.0
2021-10-13 10:30:00,173.13,174.19,173.13,173.74,15448.0,165.5513,166.5649,165.5513,166.1346,15448.0
2021-10-13 11:00:00,173.91,174.07,173.53,173.68,21522.0,166.2971,166.4501,165.9338,166.0772,21522.0
2021-10-13 11:30:00,173.67,173.84,173.25,173.83,15201.0,166.0676,166.2302,165.666,166.2206,15201.0
2021-10-13 12:00:00,173.78,173.78,173.16,173.19,11912.0,166.1728,166.1728,165.58,165.6087,11912.0
2021-10-13 12:30:00,173.23,173.39,172.89,173.03,22363.0,165.6469,165.7999,165.3218,165.4557,22363.0
2021-10-13 13:00:00,173.13,173.65,173.06,173.65,25901.0,165.5513,166.0485,165.4844,166.0485,25901.0
2021-10-13 13:30:00,173.8,174.2,173.75,173.75,24257.0,166.192,166.5744,166.1441,166.1441,24257.0
2021-10-13 14:00:00,173.75,174.14,173.34,173.54,21712.0,166.1441,166.5171,165.7521,165.9433,21712.0
2021-10-13 14:30:00,173.5,173.51,173.09,173.26,6363.0,165.9051,165.9147,165.513,165.6756,6363.0
2021-10-13 15:00:00,173.22,173.51,173.1,173.21,22712.0,165.6373,165.9147,165.5226,165.6278,22712.0
2021-10-13 15:30:00,173.24,174.46,173.19,174.02,77409.0,165.6565,166.8231,165.6087,166.4023,77409.0
2021-10-14 09:30:00,175.81,177.68,174.64,177.54,30856.0,168.114,169.9021,166.9952,169.7682,30856.0
2021-10-14 10:00:00,177.5,178.23,177.31,177.46,17830.0,169.73,170.428,169.5483,169.6917,17830.0
2021-10-14 10:30:00,177.37,177.37,176.14,176.95,18641.0,169.6057,169.6057,168.4295,169.2041,18641.0
2021-10-14 11:00:00,176.95,176.95,176.4,176.4,13107.0,169.2041,169.2041,168.6781,168.6781,13107.0
2021-10-14 11:30:00,176.45,176.94,176.36,176.9,7979.0,168.726,169.1945,168.6399,169.1563,7979.0
2021-10-14 12:00:00,176.9,176.9,176.53,176.6,9835.0,169.1563,169.1563,168.8025,168.8694,9835.0
2021-10-14 12:30:00,176.6,176.61,176.25,176.41,8703.0,168.8694,168.879,168.5347,168.6877,8703.0
2021-10-14 13:00:00,176.42,176.48,175.93,175.97,10783.0,168.6973,168.7546,168.2287,168.267,10783.0
2021-10-14 13:30:00,176.05,176.76,176.05,176.57,10832.0,168.3435,169.0224,168.3435,168.8407,10832.0
2021-10-14 14:00:00,176.57,177.05,176.47,176.97,9367.0,168.8407,169.2997,168.7451,169.2232,9367.0
2021-10-14 14:30:00,176.97,177.55,176.93,177.55,14881.0,169.2232,169.7778,169.1849,169.7778,14881.0
2021-10-14 15:00:00,177.51,177.65,177.09,177.4,24072.0,169.7396,169.8734,169.3379,169.6344,24072.0
2021-10-14 15:30:00,177.45,177.64,177.12,177.53,60780.0,169.6822,169.8639,169.3666,169.7587,60780.0
2021-10-15 09:30:00,177.79,178.79,177.72,177.91,45449.0,170.0073,170.9635,169.9404,170.122,45449.0
2021-10-15 10:00:00,177.91,179.14,177.61,177.63,19896.0,170.122,171.2982,169.8352,169.8543,19896.0
2021-10-15 10:30:00,177.75,178.35,177.58,178.02,16047.0,169.969,170.5428,169.8065,170.2272,16047.0
2021-10-15 11:00:00,178.07,178.1,177.38,177.83,23024.0,170.275,170.3037,169.6152,170.0455,23024.0
2021-10-15 11:30:00,177.89,177.96,177.1,177.11,21287.0,170.1029,170.1699,169.3475,169.3571,21287.0
2021-10-15 12:00:00,177.12,177.65,177.12,177.61,20051.0,169.3666,169.8734,169.3666,169.8352,20051.0
2021-10-15 12:30:00,177.62,177.69,177.26,177.26,13948.0,169.8447,169.9117,169.5005,169.5005,13948.0
2021-10-15 13:00:00,177.21,177.46,177.11,177.36,16680.0,169.4527,169.6917,169.3571,169.5961,16680.0
2021-10-15 13:30:00,177.35,178.14,177.33,178.05,16535.0,169.5866,170.342,169.5674,170.2559,16535.0
2021-10-15 14:00:00,178.01,178.62,177.97,178.59,11667.0,170.2177,170.801,170.1794,170.7723,11667.0
2021-10-15 14:30:00,178.59,178.59,178.1,178.45,19603.0,170.7723,170.7723,170.3037,170.6384,19603.0
2021-10-15 15:00:00,178.41,178.59,177.58,178.08,36421.0,170.6002,170.7723,169.8065,170.2846,36421.0
2021-10-15 15:30:00,178.03,178.29,177.31,177.72,90060.0,170.2368,170.4854,169.5483,169.9404,90060.0
2021-10-18 09:30:00,178.85,185.99,178.85,185.82,120761.0,171.0209,177.8483,171.0209,177.6858,120761.0
2021-10-18 10:00:00,185.8,189.04,184.96,188.92,185559.0,177.6667,180.7648,176.8634,180.6501,185559.0
2021-10-18 10:30:00,188.92,189.93,187.53,189.67,264881.0,180.6501,181.6159,179.3209,181.3673,264881.0
2021-10-18 11:00:00,189.77,190.72,187.72,188.13,61317.0,181.4629,182.3713,179.5026,179.8947,61317.0
2021-10-18 11:30:00,188.09,188.32,187.12,187.2,40453.0,179.8564,180.0763,178.9289,179.0054,40453.0
2021-10-18 12:00:00,187.1,187.39,185.47,185.62,44999.0,178.9098,179.1871,177.3511,177.4945,44999.0
2021-10-18 12:30:00,185.66,185.82,184.66,184.94,33765.0,177.5328,177.6858,176.5766,176.8443,33765.0
2021-10-18 13:00:00,184.96,185.52,184.84,185.5,46314.0,176.8634,177.3989,176.7487,177.3798,46314.0
2021-10-18 13:30:00,185.49,185.73,184.52,184.67,36378.0,177.3702,177.5997,176.4427,176.5861,36378.0
2021-10-18 14:00:00,184.71,185.0,184.49,184.83,28151.0,176.6244,176.9017,176.414,176.7391,28151.0
2021-10-18 14:30:00,184.83,185.88,184.67,185.64,38735.0,176.7391,177.7432,176.5861,177.5137,38735.0
2021-10-18 15:00:00,185.59,185.81,185.28,185.55,52963.0,177.4659,177.6762,177.1694,177.4276,52963.0
2021-10-18 15:30:00,185.56,186.64,185.2,186.23,119332.0,177.4372,178.4699,177.0929,178.0778,119332.0
2021-10-19 09:30:00,186.75,186.78,185.77,186.36,20652.0,178.5751,178.6038,177.638,178.2021,20652.0
2021-10-19 10:00:00,186.51,186.99,185.93,186.16,11598.0,178.3456,178.8046,177.791,178.0109,11598.0
2021-10-19 10:30:00,186.18,186.7,185.56,186.54,14602.0,178.03,178.5273,177.4372,178.3743,14602.0
2021-10-19 11:00:00,186.32,187.29,185.91,187.23,16986.0,178.1639,179.0914,177.7718,179.0341,16986.0
2021-10-19 11:30:00,187.32,187.38,186.9,187.13,14161.0,179.1201,179.1775,178.7185,178.9384,14161.0
2021-10-19 12:00:00,187.14,187.18,186.51,186.76,11294.0,178.948,178.9863,178.3456,178.5846,11294.0
2021-10-19 12:30:00,186.85,187.41,186.78,187.41,13937.0,178.6707,179.2062,178.6038,179.2062,13937.0
2021-10-19 13:00:00,187.43,187.46,187.12,187.39,17986.0,179.2253,179.254,178.9289,179.1871,17986.0
2021-10-19 13:30:00,187.44,187.7,187.32,187.69,16731.0,179.2349,179.4835,179.1201,179.4739,16731.0
2021-10-19 14:00:00,187.72,187.77,187.13,187.25,10491.0,179.5026,179.5504,178.9384,179.0532,10491.0
2021-10-19 14:30:00,187.19,187.19,186.74,187.03,18592.0,178.9958,178.9958,178.5655,178.8428,18592.0
2021-10-19 15:00:00,187.06,187.59,186.99,187.27,15666.0,178.8715,179.3783,178.8046,179.0723,15666.0
2021-10-19 15:30:00,187.34,187.69,187.02,187.69,59808.0,179.1392,179.4739,178.8333,179.4739,59808.0
2021-10-20 09:30:00,188.06,188.9,187.9,188.06,23962.0,179.8277,180.631,179.6747,179.8277,23962.0
2021-10-20 10:00:00,187.84,189.08,187.84,188.65,10212.0,179.6174,180.8031,179.6174,180.3919,10212.0
2021-10-20 10:30:00,188.84,189.49,188.48,188.56,18823.0,180.5736,181.1951,180.2293,180.3058,18823.0
2021-10-20 11:00:00,188.51,188.51,188.0,188.12,5856.0,180.258,180.258,179.7704,179.8851,5856.0
2021-10-20 11:30:00,188.14,188.56,188.14,188.56,8048.0,179.9042,180.3058,179.9042,180.3058,8048.0
2021-10-20 12:00:00,188.71,188.71,188.4,188.43,8230.0,180.4493,180.4493,180.1528,180.1815,8230.0
2021-10-20 12:30:00,188.4,188.55,188.39,188.51,3969.0,180.1528,180.2963,180.1433,180.258,3969.0
2021-10-20 13:00:00,188.5,188.5,187.72,188.03,4022.0,180.2485,180.2485,179.5026,179.799,4022.0
2021-10-20 13:30:00,188.0,188.25,187.99,188.19,9198.0,179.7704,180.0094,179.7608,179.952,9198.0
2021-10-20 14:00:00,188.19,188.56,188.18,188.48,17577.0,179.952,180.3058,179.9425,180.2293,17577.0
2021-10-20 14:30:00,188.51,188.67,188.33,188.51,11383.0,180.258,180.411,180.0859,180.258,11383.0
2021-10-20 15:00:00,188.51,188.62,188.07,188.45,42083.0,180.258,180.3632,179.8373,180.2007,42083.0
2021-10-20 15:30:00,188.4,188.51,187.99,188.39,101872.0,180.1528,180.258,179.7608,180.1433,101872.0
2021-10-21 09:30:00,188.28,189.11,187.64,188.65,19593.0,180.0381,180.8318,179.4261,180.3919,19593.0
2021-10-21 10:00:00,188.61,189.05,188.12,188.94,12894.0,180.3537,180.7744,179.8851,180.6692,12894.0
2021-10-21 10:30:00,188.78,189.07,188.53,188.66,11427.0,180.5162,180.7935,180.2772,180.4015,11427.0
2021-10-21 11:00:00,188.61,188.78,188.14,188.17,13846.0,180.3537,180.5162,179.9042,179.9329,13846.0
2021-10-21 11:30:00,188.1,189.21,187.95,189.05,49390.0,179.866,180.9274,179.7225,180.7744,49390.0
2021-10-21 12:00:00,189.16,189.58,188.93,189.55,7404.0,180.8796,181.2812,180.6596,181.2525,7404.0
2021-10-21 12:30:00,189.6,189.6,188.73,188.98,11847.0,181.3003,181.3003,180.4684,180.7075,11847.0
2021-10-21 13:00:00,188.98,189.11,188.64,189.11,8519.0,180.7075,180.8318,180.3823,180.8318,8519.0
2021-10-21 13:30:00,189.18,189.21,188.86,188.92,10624.0,180.8987,180.9274,180.5927,180.6501,10624.0
2021-10-21 14:00:00,188.94,189.14,188.76,188.87,11007.0,180.6692,180.8605,180.4971,180.6023,11007.0
2021-10-21 14:30:00,188.88,189.11,188.77,189.11,18789.0,180.6118,180.8318,180.5067,180.8318,18789.0
2021-10-21 15:00:00,189.11,190.49,189.07,190.41,42397.0,180.8318,182.1514,180.7935,182.0749,42397.0
2021-10-21 15:30:00,190.41,190.67,190.06,190.61,52245.0,182.0749,182.3235,181.7402,182.2661,52245.0
2021-10-22 09:30:00,190.55,192.18,190.55,192.17,11256.0,182.2087,183.7674,182.2087,183.7578,11256.0
2021-10-22 10:00:00,192.21,192.67,191.88,192.19,20327.0,183.7961,184.2359,183.4805,183.7769,20327.0
2021-10-22 10:30:00,192.2,192.57,191.59,191.92,9177.0,183.7865,184.1403,183.2032,183.5188,9177.0
2021-10-22 11:00:00,192.01,192.21,191.09,191.35,8336.0,183.6048,183.7961,182.7251,182.9737,8336.0
2021-10-22 11:30:00,191.14,191.25,190.61,191.04,8192.0,182.7729,182.8781,182.2661,182.6773,8192.0
2021-10-22 12:00:00,191.15,192.14,191.04,191.77,12797.0,182.7825,183.7291,182.6773,183.3753,12797.0
2021-10-22 12:30:00,191.74,192.18,191.68,191.88,22524.0,183.3466,183.7674,183.2893,183.4805,22524.0
2021-10-22 13:00:00,191.89,192.1,191.74,191.83,22116.0,183.4901,183.6909,183.3466,183.4327,22116.0
2021-10-22 13:30:00,191.83,192.21,191.73,191.73,6693.0,183.4327,183.7961,183.3371,183.3371,6693.0
2021-10-22 14:00:00,191.71,192.78,191.67,192.74,8596.0,183.318,184.3411,183.2797,184.3029,8596.0
2021-10-22 14:30:00,192.77,193.11,192.17,192.17,22492.0,184.3316,184.6567,183.7578,183.7578,22492.0
2021-10-22 15:00:00,192.06,192.14,190.96,191.24,14066.0,183.6526,183.7291,182.6008,182.8685,14066.0
2021-10-22 15:30:00,191.3,191.72,191.07,191.49,56320.0,182.9259,183.3275,182.706,183.1076,56320.0
2021-10-25 09:30:00,191.58,192.67,190.41,192.29,19744.0,183.1936,184.2359,182.0749,183.8726,19744.0
2021-10-25 10:00:00,192.34,192.69,191.07,191.93,17690.0,183.9204,184.2551,182.706,183.5283,17690.0
2021-10-25 10:30:00,192.06,192.43,191.93,192.19,14239.0,183.6526,184.0064,183.5283,183.7769,14239.0
2021-10-25 11:00:00,192.18,192.61,191.88,192.49,6056.0,183.7674,184.1786,183.4805,184.0638,6056.0
2021-10-25 11:30:00,192.63,192.67,192.41,192.6,10255.0,184.1977,184.2359,183.9873,184.169,10255.0
2021-10-25 12:00:00,192.65,192.84,192.31,192.31,7290.0,184.2168,184.3985,183.8917,183.8917,7290.0
2021-10-25 12:30:00,192.32,192.34,191.58,191.94,18511.0,183.9013,183.9204,183.1936,183.5379,18511.0
2021-10-25 13:00:00,192.09,192.92,192.09,192.39,24378.0,183.6813,184.475,183.6813,183.9682,24378.0
2021-10-25 13:30:00,192.44,192.48,191.91,191.99,8015.0,184.016,184.0542,183.5092,183.5857,8015.0
2021-10-25 14:00:00,191.99,192.02,191.76,191.9,8558.0,183.5857,183.6144,183.3658,183.4996,8558.0
2021-10-25 14:30:00,191.96,191.99,191.57,191.8,9080.0,183.557,183.5857,183.1841,183.404,9080.0
2021-10-25 15:00:00,191.76,191.76,191.29,191.43,9829.0,183.3658,183.3658,182.9163,183.0502,9829.0
2021-10-25 15:30:00,191.45,191.55,191.19,191.54,23481.0,183.0693,183.165,182.8207,183.1554,23481.0
2021-10-26 09:30:00,192.28,192.28,190.44,190.51,28192.0,183.863,183.863,182.1035,182.1705,28192.0
2021-10-26 10:00:00,190.47,190.62,189.22,189.69,17836.0,182.1322,182.2757,180.937,181.3864,17836.0
2021-10-26 10:30:00,189.59,190.42,189.43,190.06,15822.0,181.2908,182.0844,181.1378,181.7402,15822.0
2021-10-26 11:00:00,190.24,190.53,189.9,190.11,20034.0,181.9123,182.1896,181.5872,181.788,20034.0
2021-10-26 11:30:00,190.26,190.43,189.91,189.98,13667.0,181.9314,182.094,181.5967,181.6637,13667.0
2021-10-26 12:00:00,189.86,189.89,189.39,189.68,9503.0,181.5489,181.5776,181.0995,181.3768,9503.0
2021-10-26 12:30:00,189.62,189.62,188.7,189.1,15453.0,181.3194,181.3194,180.4397,180.8222,15453.0
2021-10-26 13:00:00,189.03,189.15,188.78,189.03,9572.0,180.7553,180.87,180.5162,180.7553,9572.0
2021-10-26 13:30:00,189.01,189.38,188.57,188.73,16249.0,180.7361,181.0899,180.3154,180.4684,16249.0
2021-10-26 14:00:00,188.74,189.45,188.41,188.78,54944.0,180.478,181.1569,180.1624,180.5162,54944.0
2021-10-26 14:30:00,188.94,189.22,188.88,189.19,7842.0,180.6692,180.937,180.6118,180.9083,7842.0
2021-10-26 15:00:00,189.22,189.59,188.95,188.96,23210.0,180.937,181.2908,180.6788,180.6883,23210.0
2021-10-26 15:30:00,188.93,189.68,188.28,188.29,102607.0,180.6596,181.3768,180.0381,180.0477,102607.0
2021-10-27 09:30:00,188.46,188.46,186.45,187.83,32160.0,180.2102,180.2102,178.2882,179.6078,32160.0
2021-10-27 10:00:00,188.07,188.1,185.9,185.98,16382.0,179.8373,179.866,177.7623,177.8388,16382.0
2021-10-27 10:30:00,185.87,186.02,184.47,184.7,32439.0,177.7336,177.877,176.3949,176.6148,32439.0
2021-10-27 11:00:00,184.72,185.84,184.7,185.48,21513.0,176.6339,177.7049,176.6148,177.3607,21513.0
2021-10-27 11:30:00,185.48,185.64,184.8,184.87,24246.0,177.3607,177.5137,176.7104,176.7774,24246.0
2021-10-27 12:00:00,184.91,185.63,184.91,185.53,10867.0,176.8156,177.5041,176.8156,177.4085,10867.0
2021-10-27 12:30:00,185.46,185.49,184.37,185.35,67400.0,177.3415,177.3702,176.2993,177.2364,67400.0
2021-10-27 13:00:00,185.44,185.82,185.34,185.78,10497.0,177.3224,177.6858,177.2268,177.6475,10497.0
2021-10-27 13:30:00,185.99,186.19,185.71,186.14,8626.0,177.8483,178.0396,177.5806,177.9918,8626.0
2021-10-27 14:00:00,186.14,186.59,185.96,186.08,11602.0,177.9918,178.4221,177.8197,177.9344,11602.0
2021-10-27 14:30:00,186.13,186.16,185.65,185.88,22170.0,177.9822,178.0109,177.5232,177.7432,22170.0
2021-10-27 15:00:00,185.83,186.01,185.24,185.44,23702.0,177.6953,177.8675,177.1312,177.3224,23702.0
2021-10-27 15:30:00,185.43,185.62,184.13,184.38,80461.0,177.3129,177.4945,176.0698,176.3088,80461.0
2021-10-28 09:30:00,184.85,187.24,184.69,186.71,23444.0,176.7582,179.0436,176.6053,178.5368,23444.0
2021-10-28 10:00:00,186.7,187.3,186.61,187.25,13981.0,178.5273,179.101,178.4412,179.0532,13981.0
2021-10-28 10:30:00,187.36,187.47,186.76,186.87,20550.0,179.1584,179.2636,178.5846,178.6898,20550.0
2021-10-28 11:00:00,186.88,187.24,185.66,185.68,12141.0,178.6994,179.0436,177.5328,177.5519,12141.0
2021-10-28 11:30:00,185.73,185.81,184.89,184.96,17805.0,177.5997,177.6762,176.7965,176.8634,17805.0
2021-10-28 12:00:00,185.0,185.99,184.98,185.6,10505.0,176.9017,177.8483,176.8826,177.4754,10505.0
2021-10-28 12:30:00,185.64,186.01,185.37,185.5,15032.0,177.5137,177.8675,177.2555,177.3798,15032.0
2021-10-28 13:00:00,185.67,185.91,185.52,185.78,7122.0,177.5424,177.7718,177.3989,177.6475,7122.0
2021-10-28 13:30:00,185.81,185.95,185.59,185.65,19105.0,177.6762,177.8101,177.4659,177.5232,19105.0
2021-10-28 14:00:00,185.5,185.83,185.29,185.56,30527.0,177.3798,177.6953,177.179,177.4372,30527.0
2021-10-28 14:30:00,185.53,185.62,185.21,185.29,15791.0,177.4085,177.4945,177.1025,177.179,15791.0
2021-10-28 15:00:00,185.26,185.49,184.85,184.89,18957.0,177.1503,177.3702,176.7582,176.7965,18957.0
2021-10-28 15:30:00,184.89,186.01,184.67,185.94,100351.0,176.7965,177.8675,176.5861,177.8005,100351.0
2021-10-29 09:30:00,184.25,186.95,184.25,186.41,24366.0,176.1845,178.7663,176.1845,178.25,24366.0
2021-10-29 10:00:00,186.19,187.0,186.18,186.4,15514.0,178.0396,178.8141,178.03,178.2404,15514.0
2021-10-29 10:30:00,186.52,187.27,186.38,186.78,15785.0,178.3551,179.0723,178.2213,178.6038,15785.0
2021-10-29 11:00:00,186.77,186.95,186.38,186.39,9605.0,178.5942,178.7663,178.2213,178.2308,9605.0
2021-10-29 11:30:00,186.42,186.66,185.83,186.4,9086.0,178.2595,178.489,177.6953,178.2404,9086.0
2021-10-29 12:00:00,186.59,186.88,186.32,186.86,11753.0,178.4221,178.6994,178.1639,178.6803,11753.0
2021-10-29 12:30:00,186.77,187.15,186.41,186.41,16716.0,178.5942,178.9576,178.25,178.25,16716.0
2021-10-29 13:00:00,186.53,186.53,186.04,186.16,8000.0,178.3647,178.3647,177.8962,178.0109,8000.0
2021-10-29 13:30:00,186.2,186.65,186.17,186.47,13751.0,178.0492,178.4795,178.0205,178.3073,13751.0
2021-10-29 14:00:00,186.46,186.65,185.94,185.97,8724.0,178.2978,178.4795,177.8005,177.8292,8724.0
2021-10-29 14:30:00,185.93,186.31,185.86,186.31,7770.0,177.791,178.1543,177.724,178.1543,7770.0
2021-10-29 15:00:00,186.32,186.34,185.64,185.98,11462.0,178.1639,178.183,177.5137,177.8388,11462.0
2021-10-29 15:30:00,185.99,186.91,185.93,186.69,45456.0,177.8483,178.7281,177.791,178.5177,45456.0
2021-11-01 09:30:00,186.79,188.03,186.79,187.51,31891.0,178.6133,179.799,178.6133,179.3018,31891.0
2021-11-01 10:00:00,187.45,188.52,187.34,188.29,36430.0,179.2444,180.2676,179.1392,180.0477,36430.0
2021-11-01 10:30:00,188.29,188.48,187.46,187.51,25176.0,180.0477,180.2293,179.254,179.3018,25176.0
2021-11-01 11:00:00,187.5,188.56,187.5,188.43,19216.0,179.2922,180.3058,179.2922,180.1815,19216.0
2021-11-01 11:30:00,188.36,188.47,187.9,188.34,16331.0,180.1146,180.2198,179.6747,180.0955,16331.0
2021-11-01 12:00:00,188.5,189.14,188.49,188.93,10744.0,180.2485,180.8605,180.2389,180.6596,10744.0
2021-11-01 12:30:00,188.92,188.92,188.43,188.66,14908.0,180.6501,180.6501,180.1815,180.4015,14908.0
2021-11-01 13:00:00,188.66,188.66,187.92,187.92,17069.0,180.4015,180.4015,179.6939,179.6939,17069.0
2021-11-01 13:30:00,187.87,187.98,187.18,187.26,25177.0,179.646,179.7512,178.9863,179.0628,25177.0
2021-11-01 14:00:00,187.33,187.4,186.83,187.12,36529.0,179.1297,179.1966,178.6516,178.9289,36529.0
2021-11-01 14:30:00,187.18,187.57,187.11,187.12,22389.0,178.9863,179.3592,178.9193,178.9289,22389.0
2021-11-01 15:00:00,187.14,187.51,186.96,187.38,40361.0,178.948,179.3018,178.7759,179.1775,40361.0
2021-11-01 15:30:00,187.38,187.97,187.23,187.64,72730.0,179.1775,179.7417,179.0341,179.4261,72730.0
2021-11-02 09:30:00,187.55,188.76,186.37,188.22,50510.0,179.3401,180.4971,178.2117,179.9807,50510.0
2021-11-02 10:00:00,188.24,189.29,187.96,188.51,35003.0,179.9999,181.0039,179.7321,180.258,35003.0
2021-11-02 10:30:00,188.55,188.81,187.98,188.16,41950.0,180.2963,180.5449,179.7512,179.9234,41950.0
2021-11-02 11:00:00,188.27,188.45,187.36,187.49,17410.0,180.0285,180.2007,179.1584,179.2827,17410.0
2021-11-02 11:30:00,187.48,188.7,187.48,187.73,15409.0,179.2731,180.4397,179.2731,179.5122,15409.0
2021-11-02 12:00:00,187.85,188.12,187.46,188.11,17683.0,179.6269,179.8851,179.254,179.8755,17683.0
2021-11-02 12:30:00,188.13,188.36,187.96,188.23,14112.0,179.8947,180.1146,179.7321,179.9903,14112.0
2021-11-02 13:00:00,188.17,188.24,187.22,187.26,18060.0,179.9329,179.9999,179.0245,179.0628,18060.0
2021-11-02 13:30:00,187.26,188.25,187.14,187.94,19079.0,179.0628,180.0094,178.948,179.713,19079.0
2021-11-02 14:00:00,187.97,188.32,187.87,188.23,16204.0,179.7417,180.0763,179.646,179.9903,16204.0
2021-11-02 14:30:00,188.3,189.04,188.28,188.98,19461.0,180.0572,180.7648,180.0381,180.7075,19461.0
2021-11-02 15:00:00,189.02,189.46,188.72,189.46,23116.0,180.7457,181.1664,180.4588,181.1664,23116.0
2021-11-02 15:30:00,189.5,189.55,188.84,189.27,77425.0,181.2047,181.2525,180.5736,180.9848,77425.0
2021-11-03 09:30:00,189.38,189.38,185.83,186.14,69039.0,181.0899,181.0899,177.6953,177.9918,69039.0
2021-11-03 10:00:00,186.11,186.38,182.92,184.18,34767.0,177.9631,178.2213,174.9127,176.1176,34767.0
2021-11-03 10:30:00,184.25,184.36,182.15,183.11,22585.0,176.1845,176.2897,174.1764,175.0944,22585.0
2021-11-03 11:00:00,182.87,184.07,182.02,183.96,36597.0,174.8649,176.0124,174.0521,175.9072,36597.0
2021-11-03 11:30:00,184.29,184.82,183.61,184.06,22520.0,176.2228,176.7296,175.5725,176.0028,22520.0
2021-11-03 12:00:00,183.98,184.35,183.58,183.62,16213.0,175.9263,176.2801,175.5438,175.5821,16213.0
2021-11-03 12:30:00,183.61,183.67,182.02,182.88,17561.0,175.5725,175.6299,174.0521,174.8745,17561.0
2021-11-03 13:00:00,182.75,184.77,182.48,184.62,21066.0,174.7502,176.6817,174.492,176.5383,21066.0
2021-11-03 13:30:00,184.57,185.13,184.24,184.95,13720.0,176.4905,177.026,176.175,176.8539,13720.0
2021-11-03 14:00:00,184.95,185.49,184.42,184.48,29256.0,176.8539,177.3702,176.3471,176.4044,29256.0
2021-11-03 14:30:00,184.45,184.97,183.98,183.98,21237.0,176.3758,176.873,175.9263,175.9263,21237.0
2021-11-03 15:00:00,184.03,184.83,183.98,184.73,48630.0,175.9741,176.7391,175.9263,176.6435,48630.0
2021-11-03 15:30:00,184.77,185.87,184.53,185.38,89608.0,176.6817,177.7336,176.4523,177.265,89608.0
2021-11-04 09:30:00,187.49,189.05,184.68,188.87,34349.0,179.2827,180.7744,176.5957,180.6023,34349.0
2021-11-04 10:00:00,188.72,188.77,187.54,187.61,21627.0,180.4588,180.5067,179.3305,179.3974,21627.0
2021-11-04 10:30:00,187.71,188.55,185.73,186.0,53808.0,179.4931,180.2963,177.5997,177.8579,53808.0
2021-11-04 11:00:00,185.9,186.27,185.57,186.17,19455.0,177.7623,178.1161,177.4467,178.0205,19455.0
2021-11-04 11:30:00,186.18,186.55,185.25,185.58,46482.0,178.03,178.3838,177.1407,177.4563,46482.0
2021-11-04 12:00:00,185.5,185.89,185.2,185.26,11094.0,177.3798,177.7527,177.0929,177.1503,11094.0
2021-11-04 12:30:00,185.2,185.5,184.91,185.17,18070.0,177.0929,177.3798,176.8156,177.0642,18070.0
2021-11-04 13:00:00,185.21,185.95,184.95,185.65,47394.0,177.1025,177.8101,176.8539,177.5232,47394.0
2021-11-04 13:30:00,185.46,185.75,185.12,185.23,59755.0,177.3415,177.6189,177.0164,177.1216,59755.0
2021-11-04 14:00:00,185.12,186.86,184.94,186.59,274496.0,177.0164,178.6803,176.8443,178.4221,274496.0
2021-11-04 14:30:00,186.59,186.72,186.17,186.2,22903.0,178.4221,178.5464,178.0205,178.0492,22903.0
2021-11-04 15:00:00,186.33,186.55,185.8,185.93,40481.0,178.1735,178.3838,177.6667,177.791,40481.0
2021-11-04 15:30:00,186.04,186.07,184.93,184.97,104610.0,177.8962,177.9248,176.8347,176.873,104610.0
2021-11-05 09:30:00,185.81,189.64,185.81,189.15,74728.0,177.6762,181.3386,177.6762,180.87,74728.0
2021-11-05 10:00:00,189.28,189.82,186.37,186.6,181175.0,180.9943,181.5107,178.2117,178.4316,181175.0
2021-11-05 10:30:00,186.56,187.7,186.46,186.47,127572.0,178.3934,179.4835,178.2978,178.3073,127572.0
2021-11-05 11:00:00,186.54,186.96,185.73,186.31,92700.0,178.3743,178.7759,177.5997,178.1543,92700.0
2021-11-05 11:30:00,186.39,187.18,185.84,186.2,22836.0,178.2308,178.9863,177.7049,178.0492,22836.0
2021-11-05 12:00:00,186.0,186.14,185.44,185.61,49497.0,177.8579,177.9918,177.3224,177.485,49497.0
2021-11-05 12:30:00,185.57,186.32,185.21,186.32,64871.0,177.4467,178.1639,177.1025,178.1639,64871.0
2021-11-05 13:00:00,186.34,186.61,185.73,185.76,15490.0,178.183,178.4412,177.5997,177.6284,15490.0
2021-11-05 13:30:00,185.75,186.55,185.75,186.55,21732.0,177.6189,178.3838,177.6189,178.3838,21732.0
2021-11-05 14:00:00,186.53,187.03,186.21,186.5,61090.0,178.3647,178.8428,178.0587,178.336,61090.0
2021-11-05 14:30:00,186.54,187.13,186.45,186.7,29867.0,178.3743,178.9384,178.2882,178.5273,29867.0
2021-11-05 15:00:00,186.73,187.31,185.73,187.17,122508.0,178.556,179.1106,177.5997,178.9767,122508.0
2021-11-05 15:30:00,187.18,187.54,186.79,187.08,83322.0,178.9863,179.3305,178.6133,178.8906,83322.0
2021-11-08 09:30:00,187.78,188.95,185.24,185.24,36194.0,179.56,180.6788,177.1312,177.1312,36194.0
2021-11-08 10:00:00,185.24,185.9,184.6,185.7,49780.0,177.1312,177.7623,176.5192,177.571,49780.0
2021-11-08 10:30:00,185.74,185.92,185.07,185.53,33084.0,177.6093,177.7814,176.9686,177.4085,33084.0
2021-11-08 11:00:00,185.4,185.82,184.93,185.44,9988.0,177.2842,177.6858,176.8347,177.3224,9988.0
2021-11-08 11:30:00,185.57,185.72,185.13,185.62,14528.0,177.4467,177.5902,177.026,177.4945,14528.0
2021-11-08 12:00:00,185.63,186.02,185.42,185.52,12648.0,177.5041,177.877,177.3033,177.3989,12648.0
2021-11-08 12:30:00,185.54,185.54,184.92,184.97,10722.0,177.418,177.418,176.8252,176.873,10722.0
2021-11-08 13:00:00,185.08,185.45,184.91,185.19,17480.0,176.9782,177.332,176.8156,177.0834,17480.0
2021-11-08 13:30:00,185.27,185.43,184.96,185.21,14875.0,177.1599,177.3129,176.8634,177.1025,14875.0
2021-11-08 14:00:00,185.14,185.32,185.0,185.11,18802.0,177.0356,177.2077,176.9017,177.0069,18802.0
2021-11-08 14:30:00,185.17,185.4,184.96,185.14,29129.0,177.0642,177.2842,176.8634,177.0356,29129.0
2021-11-08 15:00:00,185.13,185.67,185.06,185.06,33036.0,177.026,177.5424,176.9591,176.9591,33036.0
2021-11-08 15:30:00,185.04,185.7,184.94,185.32,73129.0,176.9399,177.571,176.8443,177.2077,73129.0
2021-11-09 09:30:00,185.65,186.89,185.29,186.24,24536.0,177.5232,178.7089,177.179,178.0874,24536.0
2021-11-09 10:00:00,186.58,187.07,186.37,186.6,20274.0,178.4125,178.8811,178.2117,178.4316,20274.0
2021-11-09 10:30:00,186.6,187.15,186.57,186.93,11809.0,178.4316,178.9576,178.403,178.7472,11809.0
2021-11-09 11:00:00,187.08,187.33,186.75,187.18,8712.0,178.8906,179.1297,178.5751,178.9863,8712.0
2021-11-09 11:30:00,187.18,187.33,186.82,187.14,14502.0,178.9863,179.1297,178.642,178.948,14502.0
2021-11-09 12:00:00,186.96,187.24,186.87,187.03,10036.0,178.7759,179.0436,178.6898,178.8428,10036.0
2021-11-09 12:30:00,187.05,188.01,187.04,187.85,22312.0,178.8619,179.7799,178.8524,179.6269,22312.0
2021-11-09 13:00:00,187.81,187.96,187.39,187.46,11007.0,179.5887,179.7321,179.1871,179.254,11007.0
2021-11-09 13:30:00,187.46,187.55,186.96,187.12,19471.0,179.254,179.3401,178.7759,178.9289,19471.0
2021-11-09 14:00:00,187.13,187.15,186.32,186.38,22412.0,178.9384,178.9576,178.1639,178.2213,22412.0
2021-11-09 14:30:00,186.35,186.86,186.29,186.57,21013.0,178.1926,178.6803,178.1352,178.403,21013.0
2021-11-09 15:00:00,186.52,186.64,186.1,186.34,29204.0,178.3551,178.4699,177.9535,178.183,29204.0
2021-11-09 15:30:00,186.34,187.18,186.16,187.02,55595.0,178.183,178.9863,178.0109,178.8333,55595.0
2021-11-10 09:30:00,185.76,188.82,185.76,188.66,20062.0,177.6284,180.5545,177.6284,180.4015,20062.0
2021-11-10 10:00:00,188.65,189.1,188.35,188.76,14730.0,180.3919,180.8222,180.105,180.4971,14730.0
2021-11-10 10:30:00,188.76,189.54,188.76,189.26,21420.0,180.4971,181.2429,180.4971,180.9752,21420.0
2021-11-10 11:00:00,189.41,190.53,189.3,190.39,16966.0,181.1186,182.1896,181.0135,182.0557,16966.0
2021-11-10 11:30:00,190.32,190.84,189.96,190.84,16074.0,181.9888,182.486,181.6446,182.486,16074.0
2021-11-10 12:00:00,190.89,191.25,190.63,190.74,24054.0,182.5338,182.8781,182.2852,182.3904,24054.0
2021-11-10 12:30:00,190.74,191.42,190.07,190.71,19302.0,182.3904,183.0406,181.7497,182.3617,19302.0
2021-11-10 13:00:00,190.71,190.71,189.69,190.05,26960.0,182.3617,182.3617,181.3864,181.7306,26960.0
2021-11-10 13:30:00,190.07,190.23,189.78,189.83,17378.0,181.7497,181.9027,181.4724,181.5202,17378.0
2021-11-10 14:00:00,189.68,190.08,189.39,189.58,32900.0,181.3768,181.7593,181.0995,181.2812,32900.0
2021-11-10 14:30:00,189.58,189.91,189.19,189.5,19292.0,181.2812,181.5967,180.9083,181.2047,19292.0
2021-11-10 15:00:00,189.56,189.66,188.94,189.32,46568.0,181.2621,181.3577,180.6692,181.0326,46568.0
2021-11-10 15:30:00,189.42,189.54,188.6,188.79,149497.0,181.1282,181.2429,180.3441,180.5258,149497.0
2021-11-11 09:30:00,188.69,189.79,187.24,189.71,25117.0,180.4302,181.482,179.0436,181.4055,25117.0
2021-11-11 10:00:00,189.64,189.74,188.94,189.72,17159.0,181.3386,181.4342,180.6692,181.4151,17159.0
2021-11-11 10:30:00,189.78,190.86,189.1,189.1,17929.0,181.4724,182.5052,180.8222,180.8222,17929.0
2021-11-11 11:00:00,189.1,189.39,187.91,188.7,17360.0,180.8222,181.0995,179.6843,180.4397,17360.0
2021-11-11 11:30:00,188.7,189.05,188.4,188.74,18913.0,180.4397,180.7744,180.1528,180.478,18913.0
2021-11-11 12:00:00,188.71,188.71,187.64,188.05,11644.0,180.4493,180.4493,179.4261,179.8182,11644.0
2021-11-11 12:30:00,188.07,188.25,188.01,188.04,9063.0,179.8373,180.0094,179.7799,179.8086,9063.0
2021-11-11 13:00:00,188.15,188.15,186.43,186.53,20724.0,179.9138,179.9138,178.2691,178.3647,20724.0
2021-11-11 13:30:00,186.57,187.43,186.36,187.17,11580.0,178.403,179.2253,178.2021,178.9767,11580.0
2021-11-11 14:00:00,187.45,187.8,187.37,187.8,8581.0,179.2444,179.5791,179.1679,179.5791,8581.0
2021-11-11 14:30:00,187.82,188.62,187.62,188.06,32769.0,179.5982,180.3632,179.407,179.8277,32769.0
2021-11-11 15:00:00,188.1,188.54,187.93,188.38,10478.0,179.866,180.2867,179.7034,180.1337,10478.0
2021-11-11 15:30:00,188.48,188.48,188.12,188.36,47028.0,180.2293,180.2293,179.8851,180.1146,47028.0
2021-11-12 09:30:00,189.63,189.64,188.52,188.52,13988.0,181.329,181.3386,180.2676,180.2676,13988.0
2021-11-12 10:00:00,188.5,189.49,188.18,189.12,7200.0,180.2485,181.1951,179.9425,180.8413,7200.0
2021-11-12 10:30:00,189.0,189.61,188.99,189.55,8583.0,180.7266,181.3099,180.717,181.2525,8583.0
2021-11-12 11:00:00,189.9,190.94,189.9,190.69,9448.0,181.5872,182.5817,181.5872,182.3426,9448.0
2021-11-12 11:30:00,190.7,190.95,190.47,190.88,9878.0,182.3522,182.5912,182.1322,182.5243,9878.0
2021-11-12 12:00:00,190.92,191.18,190.35,190.38,7867.0,182.5625,182.8112,182.0175,182.0462,7867.0
2021-11-12 12:30:00,190.34,190.49,190.19,190.19,7448.0,182.0079,182.1514,181.8645,181.8645,7448.0
2021-11-12 13:00:00,190.2,190.77,190.15,190.77,7292.0,181.8741,182.4191,181.8262,182.4191,7292.0
2021-11-12 13:30:00,190.79,191.07,190.75,191.07,10036.0,182.4382,182.706,182.4,182.706,10036.0
2021-11-12 14:00:00,191.08,191.08,190.4,190.47,10145.0,182.7155,182.7155,182.0653,182.1322,10145.0
2021-11-12 14:30:00,190.48,191.04,190.31,191.04,12892.0,182.1418,182.6773,181.9792,182.6773,12892.0
2021-11-12 15:00:00,190.98,191.42,190.85,191.4,8337.0,182.6199,183.0406,182.4956,183.0215,8337.0
2021-11-12 15:30:00,191.42,191.72,190.94,191.13,29219.0,183.0406,183.3275,182.5817,182.7633,29219.0
2021-11-15 09:30:00,191.53,192.0,190.31,191.54,25132.0,183.1458,183.5953,181.9792,183.1554,25132.0
2021-11-15 10:00:00,191.34,192.32,190.97,192.32,7894.0,182.9641,183.9013,182.6103,183.9013,7894.0
2021-11-15 10:30:00,192.32,192.75,191.86,192.15,9641.0,183.9013,184.3124,183.4614,183.7387,9641.0
2021-11-15 11:00:00,192.15,192.44,191.97,192.03,4330.0,183.7387,184.016,183.5666,183.6239,4330.0
2021-11-15 11:30:00,192.02,192.12,191.22,191.36,6685.0,183.6144,183.71,182.8494,182.9833,6685.0
2021-11-15 12:00:00,191.38,191.64,191.28,191.45,4941.0,183.0024,183.251,182.9068,183.0693,4941.0
2021-11-15 12:30:00,191.44,191.86,191.44,191.81,5480.0,183.0598,183.4614,183.0598,183.4136,5480.0
2021-11-15 13:00:00,191.86,191.86,191.2,191.23,5852.0,183.4614,183.4614,182.8303,182.859,5852.0
2021-11-15 13:30:00,191.36,191.36,190.89,191.17,7211.0,182.9833,182.9833,182.5338,182.8016,7211.0
2021-11-15 14:00:00,191.09,191.12,190.72,190.89,10971.0,182.7251,182.7538,182.3713,182.5338,10971.0
2021-11-15 14:30:00,190.89,191.61,190.77,191.56,24996.0,182.5338,183.2223,182.4191,183.1745,24996.0
2021-11-15 15:00:00,191.51,191.67,190.62,191.0,31073.0,183.1267,183.2797,182.2757,182.639,31073.0
2021-11-15 15:30:00,190.96,190.96,190.35,190.93,76833.0,182.6008,182.6008,182.0175,182.5721,76833.0
2021-11-16 09:30:00,190.35,192.7,189.94,191.79,23339.0,182.0175,184.2646,181.6254,183.3945,23339.0
2021-11-16 10:00:00,191.74,192.56,191.73,192.05,19106.0,183.3466,184.1307,183.3371,183.6431,19106.0
2021-11-16 10:30:00,191.94,192.53,191.86,192.47,12461.0,183.5379,184.1021,183.4614,184.0447,12461.0
2021-11-16 11:00:00,192.66,193.27,192.62,193.09,8474.0,184.2264,184.8097,184.1881,184.6375,8474.0
2021-11-16 11:30:00,193.24,194.02,193.24,193.99,11283.0,184.781,185.5268,184.781,185.4981,11283.0
2021-11-16 12:00:00,193.93,194.32,193.3,194.09,11651.0,185.4408,185.8137,184.8384,185.5938,11651.0
2021-11-16 12:30:00,194.08,194.43,194.05,194.13,7852.0,185.5842,185.9189,185.5555,185.632,7852.0
2021-11-16 13:00:00,194.03,194.5,193.94,194.12,10402.0,185.5364,185.9858,185.4503,185.6225,10402.0
2021-11-16 13:30:00,194.02,194.74,193.86,194.54,11521.0,185.5268,186.2153,185.3738,186.0241,11521.0
2021-11-16 14:00:00,194.54,194.63,194.0,194.63,13376.0,186.0241,186.1101,185.5077,186.1101,13376.0
2021-11-16 14:30:00,194.63,195.24,194.29,194.66,19642.0,186.1101,186.6934,185.785,186.1388,19642.0
2021-11-16 15:00:00,194.54,195.02,194.54,195.02,21949.0,186.0241,186.4831,186.0241,186.4831,21949.0
2021-11-16 15:30:00,195.02,195.61,194.71,194.83,115731.0,186.4831,187.0472,186.1866,186.3014,115731.0
2021-11-17 09:30:00,195.14,195.79,194.73,194.96,23621.0,186.5978,187.2194,186.2058,186.4257,23621.0
2021-11-17 10:00:00,195.1,195.43,194.31,195.34,17893.0,186.5596,186.8751,185.8041,186.7891,17893.0
2021-11-17 10:30:00,195.2,195.44,194.61,194.84,13995.0,186.6552,186.8847,186.091,186.3109,13995.0
2021-11-17 11:00:00,194.84,195.39,194.75,194.82,14411.0,186.3109,186.8369,186.2249,186.2918,14411.0
2021-11-17 11:30:00,194.78,195.28,194.65,195.25,42785.0,186.2536,186.7317,186.1293,186.703,42785.0
2021-11-17 12:00:00,195.25,195.25,194.33,194.4,9600.0,186.703,186.703,185.8233,185.8902,9600.0
2021-11-17 12:30:00,194.35,194.69,194.28,194.68,11586.0,185.8424,186.1675,185.7755,186.1579,11586.0
2021-11-17 13:00:00,194.71,195.03,194.25,194.99,28827.0,186.1866,186.4926,185.7468,186.4544,28827.0
2021-11-17 13:30:00,195.03,195.06,194.5,194.61,13674.0,186.4926,186.5213,185.9858,186.091,13674.0
2021-11-17 14:00:00,194.52,194.87,194.42,194.55,16873.0,186.0049,186.3396,185.9093,186.0336,16873.0
2021-11-17 14:30:00,194.52,194.92,194.23,194.68,10437.0,186.0049,186.3874,185.7276,186.1579,10437.0
2021-11-17 15:00:00,194.72,195.49,194.68,195.43,18965.0,186.1962,186.9325,186.1579,186.8751,18965.0
2021-11-17 15:30:00,195.43,195.58,195.0,195.35,94158.0,186.8751,187.0185,186.4639,186.7986,94158.0
2021-11-18 09:30:00,195.27,195.67,193.9,194.28,32728.0,186.7221,187.1046,185.4121,185.7755,32728.0
2021-11-18 10:00:00,194.15,194.3,192.65,193.12,29475.0,185.6511,185.7946,184.2168,184.6662,29475.0
2021-11-18 10:30:00,193.18,194.16,193.12,193.37,22553.0,184.7236,185.6607,184.6662,184.9053,22553.0
2021-11-18 11:00:00,193.3,194.24,192.97,193.77,15706.0,184.8384,185.7372,184.5228,185.2878,15706.0
2021-11-18 11:30:00,193.65,194.33,193.55,194.28,26878.0,185.173,185.8233,185.0774,185.7755,26878.0
2021-11-18 12:00:00,194.41,195.28,194.29,195.25,9476.0,185.8998,186.7317,185.785,186.703,9476.0
2021-11-18 12:30:00,195.23,195.42,194.56,194.78,12958.0,186.6839,186.8655,186.0432,186.2536,12958.0
2021-11-18 13:00:00,194.72,195.02,194.55,194.59,12469.0,186.1962,186.4831,186.0336,186.0719,12469.0
2021-11-18 13:30:00,194.55,195.07,194.34,194.96,20696.0,186.0336,186.5309,185.8328,186.4257,20696.0
2021-11-18 14:00:00,194.92,195.29,194.84,195.06,11571.0,186.3874,186.7412,186.3109,186.5213,11571.0
2021-11-18 14:30:00,194.97,195.23,194.77,195.05,11953.0,186.4352,186.6839,186.244,186.5117,11953.0
2021-11-18 15:00:00,195.03,195.7,194.87,195.45,21359.0,186.4926,187.1333,186.3396,186.8942,21359.0
2021-11-18 15:30:00,195.49,195.71,195.1,195.24,55221.0,186.9325,187.1429,186.5596,186.6934,55221.0
2021-11-19 09:30:00,195.53,197.04,194.85,196.86,56288.0,186.9707,188.4146,186.3205,188.2425,56288.0
2021-11-19 10:00:00,196.93,197.0,195.18,195.19,14094.0,188.3094,188.3764,186.6361,186.6456,14094.0
2021-11-19 10:30:00,194.85,196.04,194.85,195.82,13062.0,186.3205,187.4584,186.3205,187.248,13062.0
2021-11-19 11:00:00,195.9,196.33,195.57,196.19,14836.0,187.3245,187.7357,187.009,187.6018,14836.0
2021-11-19 11:30:00,196.26,197.26,195.93,197.24,18039.0,187.6688,188.625,187.3532,188.6059,18039.0
2021-11-19 12:00:00,197.18,197.6,196.92,197.6,16463.0,188.5485,188.9501,188.2999,188.9501,16463.0
2021-11-19 12:30:00,197.59,198.02,197.59,197.96,12554.0,188.9406,189.3517,188.9406,189.2944,12554.0
2021-11-19 13:00:00,197.93,198.1,197.25,197.25,13061.0,189.2657,189.4282,188.6154,188.6154,13061.0
2021-11-19 13:30:00,197.16,197.32,196.44,196.97,14092.0,188.5294,188.6824,187.8409,188.3477,14092.0
2021-11-19 14:00:00,196.9,197.07,196.7,197.07,13647.0,188.2808,188.4433,188.0895,188.4433,13647.0
2021-11-19 14:30:00,197.2,197.66,196.45,196.54,17233.0,188.5676,189.0075,187.8505,187.9365,17233.0
2021-11-19 15:00:00,196.54,196.67,195.73,196.45,19320.0,187.9365,188.0608,187.162,187.8505,19320.0
2021-11-19 15:30:00,196.42,196.98,196.04,196.04,81631.0,187.8218,188.3573,187.4584,187.4584,81631.0
2021-11-22 09:30:00,196.32,198.21,195.0,198.21,31853.0,187.7262,189.5334,186.4639,189.5334,31853.0
2021-11-22 10:00:00,198.44,198.78,197.94,198.19,15276.0,189.7533,190.0785,189.2752,189.5143,15276.0
2021-11-22 10:30:00,198.4,199.49,198.01,199.37,25100.0,189.7151,190.7574,189.3422,190.6426,25100.0
2021-11-22 11:00:00,199.38,200.26,198.88,200.25,17360.0,190.6522,191.4937,190.1741,191.4841,17360.0
2021-11-22 11:30:00,200.29,200.53,199.38,199.62,22417.0,191.5224,191.7519,190.6522,190.8817,22417.0
2021-11-22 12:00:00,199.61,200.21,199.3,199.64,23896.0,190.8721,191.4459,190.5757,190.9008,23896.0
2021-11-22 12:30:00,199.43,199.58,197.26,197.27,15784.0,190.7,190.8434,188.625,188.6346,15784.0
2021-11-22 13:00:00,197.14,198.34,197.04,198.12,9065.0,188.5103,189.6577,188.4146,189.4474,9065.0
2021-11-22 13:30:00,198.09,198.12,197.61,197.89,9827.0,189.4187,189.4474,188.9597,189.2274,9827.0
2021-11-22 14:00:00,197.78,198.15,197.58,197.73,37995.0,189.1222,189.476,188.931,189.0744,37995.0
2021-11-22 14:30:00,197.86,198.6,197.83,198.32,13491.0,189.1987,189.9063,189.1701,189.6386,13491.0
2021-11-22 15:00:00,198.35,198.91,197.81,197.81,19478.0,189.6673,190.2028,189.1509,189.1509,19478.0
2021-11-22 15:30:00,197.72,197.82,196.08,196.14,57216.0,189.0649,189.1605,187.4967,187.554,57216.0
2021-11-23 09:30:00,195.44,196.55,193.52,196.13,25211.0,187.3618,188.4259,185.5212,188.0233,25211.0
2021-11-23 10:00:00,196.25,197.08,194.11,194.26,38211.0,188.1383,188.934,186.0868,186.2306,38211.0
2021-11-23 10:30:00,194.44,195.17,193.41,194.44,19494.0,186.4031,187.103,185.4157,186.4031,19494.0
2021-11-23 11:00:00,194.45,195.57,194.04,195.4,10001.0,186.4127,187.4864,186.0197,187.3235,10001.0
2021-11-23 11:30:00,195.28,195.46,194.04,194.22,9365.0,187.2084,187.381,186.0197,186.1922,9365.0
2021-11-23 12:00:00,193.97,193.99,192.68,193.78,15304.0,185.9526,185.9717,184.7159,185.7704,15304.0
2021-11-23 12:30:00,193.88,194.23,193.65,193.65,8327.0,185.8663,186.2018,185.6458,185.6458,8327.0
2021-11-23 13:00:00,193.51,194.09,193.01,194.01,14132.0,185.5116,186.0676,185.0322,185.9909,14132.0
2021-11-23 13:30:00,194.03,194.6,193.76,194.39,16093.0,186.0101,186.5565,185.7512,186.3552,16093.0
2021-11-23 14:00:00,194.41,194.49,193.78,193.94,17135.0,186.3744,186.4511,185.7704,185.9238,17135.0
2021-11-23 14:30:00,193.9,194.5,193.74,194.17,14737.0,185.8855,186.4607,185.7321,186.1443,14737.0
2021-11-23 15:00:00,194.26,195.17,193.8,195.03,23078.0,186.2306,187.103,185.7896,186.9688,23078.0
2021-11-23 15:30:00,195.05,196.02,194.99,195.86,79413.0,186.9879,187.9178,186.9304,187.7644,79413.0
2021-11-24 09:30:00,194.84,197.31,194.84,196.74,20549.0,186.7866,189.1545,186.7866,188.6081,20549.0
2021-11-24 10:00:00,196.61,197.35,196.33,196.84,19328.0,188.4834,189.1929,188.215,188.7039,19328.0
2021-11-24 10:30:00,196.72,197.13,196.29,197.13,14820.0,188.5889,188.982,188.1767,188.982,14820.0
2021-11-24 11:00:00,197.07,197.9,196.88,197.81,9361.0,188.9244,189.7201,188.7423,189.6338,9361.0
2021-11-24 11:30:00,197.76,197.87,197.0,197.55,9887.0,189.5859,189.6914,188.8573,189.3846,9887.0
2021-11-24 12:00:00,197.46,198.09,197.38,197.65,21915.0,189.2983,189.9023,189.2216,189.4805,21915.0
2021-11-24 12:30:00,197.76,198.01,197.64,197.81,9853.0,189.5859,189.8256,189.4709,189.6338,9853.0
2021-11-24 13:00:00,197.81,198.5,197.75,198.33,12803.0,189.6338,190.2953,189.5763,190.1324,12803.0
2021-11-24 13:30:00,198.29,198.86,198.24,198.85,13911.0,190.094,190.6404,190.0461,190.6309,13911.0
2021-11-24 14:00:00,198.97,199.26,198.39,198.7,26067.0,190.7459,191.0239,190.1899,190.4871,26067.0
2021-11-24 14:30:00,198.77,199.46,198.77,199.46,19586.0,190.5542,191.2156,190.5542,191.2156,19586.0
2021-11-24 15:00:00,199.41,199.63,199.19,199.58,27305.0,191.1677,191.3786,190.9568,191.3307,27305.0
2021-11-24 15:30:00,199.56,199.91,199.25,199.9,51047.0,191.3115,191.647,191.0143,191.6375,51047.0
2021-11-26 09:30:00,198.38,199.93,196.2,196.24,27955.0,190.1803,191.6662,188.0904,188.1287,27955.0
2021-11-26 10:00:00,196.22,196.22,193.7,194.84,24905.0,188.1096,188.1096,185.6937,186.7866,24905.0
2021-11-26 10:30:00,194.91,195.03,193.01,193.69,20200.0,186.8537,186.9688,185.0322,185.6841,20200.0
2021-11-26 11:00:00,193.45,193.45,191.65,192.25,18779.0,185.4541,185.4541,183.7285,184.3037,18779.0
2021-11-26 11:30:00,192.4,192.52,191.55,192.22,22229.0,184.4475,184.5625,183.6326,184.2749,22229.0
2021-11-26 12:00:00,192.22,193.16,191.55,193.16,21895.0,184.2749,185.176,183.6326,185.176,21895.0
2021-11-26 12:30:00,193.33,193.71,190.01,191.15,86835.0,185.339,185.7033,182.1562,183.2491,86835.0
2021-11-29 09:30:00,193.86,194.74,192.95,194.68,32022.0,185.8471,186.6907,184.9747,186.6332,32022.0
2021-11-29 10:00:00,194.69,195.07,194.21,194.32,25232.0,186.6428,187.0071,186.1826,186.2881,25232.0
2021-11-29 10:30:00,194.33,194.38,192.96,193.13,64891.0,186.2977,186.3456,184.9843,185.1473,64891.0
2021-11-29 11:00:00,193.12,193.95,193.04,193.24,20867.0,185.1377,185.9334,185.061,185.2527,20867.0
2021-11-29 11:30:00,193.3,194.39,193.28,194.25,39897.0,185.3103,186.3552,185.2911,186.221,39897.0
2021-11-29 12:00:00,194.25,194.87,194.17,194.53,61625.0,186.221,186.8154,186.1443,186.4894,61625.0
2021-11-29 12:30:00,194.54,195.46,194.47,195.12,31381.0,186.499,187.381,186.4319,187.055,31381.0
2021-11-29 13:00:00,195.15,195.42,194.87,194.92,8512.0,187.0838,187.3426,186.8154,186.8633,8512.0
2021-11-29 13:30:00,195.0,195.12,194.77,194.94,5932.0,186.94,187.055,186.7195,186.8825,5932.0
2021-11-29 14:00:00,195.03,195.48,194.93,195.45,10934.0,186.9688,187.4002,186.8729,187.3714,10934.0
2021-11-29 14:30:00,195.4,195.88,195.33,195.83,20256.0,187.3235,187.7836,187.2564,187.7357,20256.0
2021-11-29 15:00:00,195.84,196.32,195.64,195.94,18466.0,187.7453,188.2054,187.5535,187.8411,18466.0
2021-11-29 15:30:00,195.89,195.93,194.61,194.78,62876.0,187.7932,187.8316,186.5661,186.7291,62876.0
2021-11-30 09:30:00,194.36,196.93,190.58,191.92,25524.0,186.3264,188.7902,182.7027,183.9873,25524.0
2021-11-30 10:00:00,191.33,192.73,190.41,190.76,20925.0,183.4217,184.7638,182.5397,182.8752,20925.0
2021-11-30 10:30:00,190.67,192.23,188.59,188.67,18456.0,182.789,184.2845,180.7949,180.8716,18456.0
2021-11-30 11:00:00,188.56,190.05,188.34,189.58,23533.0,180.7662,182.1946,180.5553,181.744,23533.0
2021-11-30 11:30:00,189.46,189.54,188.01,189.42,19939.0,181.629,181.7057,180.2389,181.5906,19939.0
2021-11-30 12:00:00,189.44,190.39,188.77,190.12,18744.0,181.6098,182.5205,180.9675,182.2617,18744.0
2021-11-30 12:30:00,190.0,190.35,189.71,190.04,13554.0,182.1467,182.4822,181.8686,182.185,13554.0
2021-11-30 13:00:00,190.16,190.6,189.85,190.47,24084.0,182.3,182.7219,182.0029,182.5972,24084.0
2021-11-30 13:30:00,190.41,191.14,190.41,191.14,14393.0,182.5397,183.2395,182.5397,183.2395,14393.0
2021-11-30 14:00:00,191.14,191.35,190.52,190.68,26201.0,183.2395,183.4409,182.6452,182.7986,26201.0
2021-11-30 14:30:00,190.79,191.06,189.91,189.99,73069.0,182.904,183.1628,182.0604,182.1371,73069.0
2021-11-30 15:00:00,190.09,190.57,189.78,189.78,58714.0,182.2329,182.6931,181.9358,181.9358,58714.0
2021-11-30 15:30:00,189.85,190.3,188.74,189.42,148429.0,182.0029,182.4343,180.9387,181.5906,148429.0
2021-12-01 09:30:00,192.01,193.15,189.84,190.96,38645.0,184.0736,185.1665,181.9933,183.067,38645.0
2021-12-01 10:00:00,190.78,193.23,190.58,192.06,24992.0,182.8944,185.2432,182.7027,184.1215,24992.0
2021-12-01 10:30:00,191.94,192.23,190.35,192.06,27166.0,184.0065,184.2845,182.4822,184.1215,27166.0
2021-12-01 11:00:00,192.14,193.43,191.93,193.36,19228.0,184.1982,185.4349,183.9969,185.3678,19228.0
2021-12-01 11:30:00,193.48,194.09,191.99,192.1,26337.0,185.4828,186.0676,184.0544,184.1599,26337.0
2021-12-01 12:00:00,192.17,192.36,191.57,191.86,11535.0,184.227,184.4091,183.6518,183.9298,11535.0
2021-12-01 12:30:00,191.8,191.98,190.37,190.37,9387.0,183.8723,184.0448,182.5014,182.5014,9387.0
2021-12-01 13:00:00,190.54,190.76,189.33,189.88,32879.0,182.6643,182.8752,181.5044,182.0316,32879.0
2021-12-01 13:30:00,189.92,190.13,188.47,189.55,18790.0,182.07,182.2713,180.6799,181.7153,18790.0
2021-12-01 14:00:00,189.18,189.86,188.56,189.82,27904.0,181.3606,182.0124,180.7662,181.9741,27904.0
2021-12-01 14:30:00,189.77,190.14,188.71,188.71,16811.0,181.9262,182.2809,180.91,180.91,16811.0
2021-12-01 15:00:00,188.81,188.89,186.35,186.42,45847.0,181.0058,181.0825,178.6475,178.7146,45847.0
2021-12-01 15:30:00,186.35,187.46,184.71,184.76,259656.0,178.6475,179.7116,177.0753,177.1232,259656.0
2021-12-02 09:30:00,186.14,189.16,185.88,189.02,22601.0,178.4462,181.3414,178.197,181.2072,22601.0
2021-12-02 10:00:00,188.92,190.02,188.76,189.75,18156.0,181.1113,182.1658,180.9579,181.907,18156.0
2021-12-02 10:30:00,190.14,190.42,188.5,189.72,14157.0,182.2809,182.5493,180.7087,181.8782,14157.0
2021-12-02 11:00:00,189.76,190.76,189.55,190.47,38236.0,181.9166,182.8752,181.7153,182.5972,38236.0
2021-12-02 11:30:00,190.52,191.11,189.7,191.11,25783.0,182.6452,183.2108,181.8591,183.2108,25783.0
2021-12-02 12:00:00,191.18,192.71,190.95,192.64,37478.0,183.2779,184.7446,183.0574,184.6775,37478.0
2021-12-02 12:30:00,192.74,193.04,191.99,192.45,9409.0,184.7734,185.061,184.0544,184.4954,9409.0
2021-12-02 13:00:00,192.43,193.42,192.08,192.79,12369.0,184.4762,185.4253,184.1407,184.8213,12369.0
2021-12-02 13:30:00,192.82,194.18,192.65,194.18,8719.0,184.8501,186.1539,184.6871,186.1539,8719.0
2021-12-02 14:00:00,194.02,194.31,193.57,194.31,16251.0,186.0005,186.2785,185.5691,186.2785,16251.0
2021-12-02 14:30:00,194.23,194.62,194.08,194.49,13927.0,186.2018,186.5757,186.058,186.4511,13927.0
2021-12-02 15:00:00,194.5,194.87,193.63,194.27,20402.0,186.4607,186.8154,185.6266,186.2402,20402.0
2021-12-02 15:30:00,194.23,194.94,193.01,193.53,78495.0,186.2018,186.8825,185.0322,185.5308,78495.0
2021-12-03 09:30:00,194.02,194.93,193.42,194.2,19083.0,186.0005,186.8729,185.4253,186.1731,19083.0
2021-12-03 10:00:00,194.59,194.66,191.92,193.01,17227.0,186.5469,186.614,183.9873,185.0322,17227.0
2021-12-03 10:30:00,192.74,192.79,190.46,191.46,16678.0,184.7734,184.8213,182.5876,183.5463,16678.0
2021-12-03 11:00:00,191.13,192.04,190.12,191.81,13064.0,183.23,184.1023,182.2617,183.8818,13064.0
2021-12-03 11:30:00,191.84,193.02,191.47,192.21,27683.0,183.9106,185.0418,183.5559,184.2653,27683.0
2021-12-03 12:00:00,192.28,193.46,191.79,193.46,24905.0,184.3324,185.4636,183.8627,185.4636,24905.0
2021-12-03 12:30:00,193.31,193.65,191.42,191.51,11811.0,185.3198,185.6458,183.508,183.5942,11811.0
2021-12-03 13:00:00,191.65,192.3,191.4,191.8,9430.0,183.7285,184.3516,183.4888,183.8723,9430.0
2021-12-03 13:30:00,191.62,191.63,190.05,190.58,36729.0,183.6997,183.7093,182.1946,182.7027,36729.0
2021-12-03 14:00:00,190.66,191.61,190.39,191.35,36129.0,182.7794,183.6901,182.5205,183.4409,36129.0
2021-12-03 14:30:00,191.27,191.73,191.04,191.38,27594.0,183.3642,183.8052,183.1437,183.4696,27594.0
2021-12-03 15:00:00,191.27,191.53,190.75,191.05,28377.0,183.3642,183.6134,182.8657,183.1533,28377.0
2021-12-03 15:30:00,191.17,191.95,190.15,191.63,137433.0,183.2683,184.0161,182.2905,183.7093,137433.0
2021-12-06 09:30:00,193.03,195.41,193.01,194.89,28072.0,185.0514,187.333,185.0322,186.8345,28072.0
2021-12-06 10:00:00,195.04,196.02,194.43,195.22,12854.0,186.9783,187.9178,186.3936,187.1509,12854.0
2021-12-06 10:30:00,195.42,195.72,194.62,195.72,14777.0,187.3426,187.6302,186.5757,187.6302,14777.0
2021-12-06 11:00:00,195.59,195.59,194.39,195.01,9836.0,187.5056,187.5056,186.3552,186.9496,9836.0
2021-12-06 11:30:00,195.1,195.9,194.65,195.74,13992.0,187.0359,187.8028,186.6045,187.6494,13992.0
2021-12-06 12:00:00,195.68,196.3,195.61,196.09,7376.0,187.5919,188.1863,187.5248,187.9849,7376.0
2021-12-06 12:30:00,196.09,196.27,195.63,196.23,8002.0,187.9849,188.1575,187.544,188.1192,8002.0
2021-12-06 13:00:00,196.07,196.53,195.58,196.25,22804.0,187.9658,188.4068,187.496,188.1383,22804.0
2021-12-06 13:30:00,196.1,196.53,195.64,196.22,24795.0,187.9945,188.4068,187.5535,188.1096,24795.0
2021-12-06 14:00:00,196.31,196.37,195.48,195.48,9791.0,188.1958,188.2534,187.4002,187.4002,9791.0
2021-12-06 14:30:00,195.46,195.66,194.78,194.88,12763.0,187.381,187.5727,186.7291,186.825,12763.0
2021-12-06 15:00:00,194.95,195.19,194.6,194.72,18708.0,186.8921,187.1221,186.5565,186.6716,18708.0
2021-12-06 15:30:00,194.88,194.96,194.2,194.37,112912.0,186.825,186.9016,186.1731,186.336,112912.0
2021-12-07 09:30:00,196.4,198.3,194.84,198.18,18234.0,188.2821,190.1036,186.7866,189.9886,18234.0
2021-12-07 10:00:00,198.32,198.38,196.87,197.72,14204.0,190.1228,190.1803,188.7327,189.5476,14204.0
2021-12-07 10:30:00,197.7,198.46,197.33,198.42,20506.0,189.5284,190.257,189.1737,190.2186,20506.0
2021-12-07 11:00:00,198.42,198.9,197.14,197.36,23089.0,190.2186,190.6788,188.9915,189.2024,23089.0
2021-12-07 11:30:00,197.46,197.46,196.88,197.13,12167.0,189.2983,189.2983,188.7423,188.982,12167.0
2021-12-07 12:00:00,197.16,197.32,196.92,196.92,6174.0,189.0107,189.1641,188.7806,188.7806,6174.0
2021-12-07 12:30:00,196.99,197.33,196.64,196.78,7174.0,188.8477,189.1737,188.5122,188.6464,7174.0
2021-12-07 13:00:00,196.85,197.51,196.78,197.35,4388.0,188.7135,189.3462,188.6464,189.1929,4388.0
2021-12-07 13:30:00,197.26,197.65,197.02,197.51,10580.0,189.1066,189.4805,188.8765,189.3462,10580.0
2021-12-07 14:00:00,197.6,198.05,197.46,197.92,7789.0,189.4325,189.8639,189.2983,189.7393,7789.0
2021-12-07 14:30:00,197.85,198.06,197.71,197.85,6648.0,189.6722,189.8735,189.538,189.6722,6648.0
2021-12-07 15:00:00,197.85,198.32,197.63,197.74,9757.0,189.6722,190.1228,189.4613,189.5667,9757.0
2021-12-07 15:30:00,197.64,198.29,197.11,198.21,66950.0,189.4709,190.094,188.9628,190.0173,66950.0
2021-12-08 09:30:00,199.28,199.98,198.36,199.65,15663.0,191.0431,191.7142,190.1611,191.3978,15663.0
2021-12-08 10:00:00,199.69,200.4,198.01,198.01,14987.0,191.4361,192.1168,189.8256,189.8256,14987.0
2021-12-08 10:30:00,198.23,198.89,197.99,198.13,15013.0,190.0365,190.6692,189.8064,189.9406,15013.0
2021-12-08 11:00:00,198.17,198.98,197.68,198.96,14731.0,189.979,190.7555,189.5092,190.7363,14731.0
2021-12-08 11:30:00,199.1,199.1,197.98,198.61,8415.0,190.8705,190.8705,189.7968,190.4008,8415.0
2021-12-08 12:00:00,198.64,199.1,198.48,198.78,7805.0,190.4295,190.8705,190.2762,190.5638,7805.0
2021-12-08 12:30:00,198.79,199.09,198.6,198.71,8235.0,190.5733,190.8609,190.3912,190.4966,8235.0
2021-12-08 13:00:00,198.73,198.74,198.24,198.53,8252.0,190.5158,190.5254,190.0461,190.3241,8252.0
2021-12-08 13:30:00,198.66,199.37,198.48,199.19,9120.0,190.4487,191.1294,190.2762,190.9568,9120.0
2021-12-08 14:00:00,199.2,199.44,198.62,198.73,8936.0,190.9664,191.1965,190.4104,190.5158,8936.0
2021-12-08 14:30:00,198.8,198.82,198.48,198.48,8602.0,190.5829,190.6021,190.2762,190.2762,8602.0
2021-12-08 15:00:00,198.41,198.68,198.31,198.61,11051.0,190.209,190.4679,190.1132,190.4008,11051.0
2021-12-08 15:30:00,198.53,199.23,198.52,198.77,57061.0,190.3241,190.9952,190.3145,190.5542,57061.0
2021-12-09 09:30:00,197.8,198.39,196.89,197.19,16311.0,189.6243,190.1899,188.7519,189.0395,16311.0
2021-12-09 10:00:00,197.37,197.37,195.95,195.95,16566.0,189.212,189.212,187.8507,187.8507,16566.0
2021-12-09 10:30:00,196.11,197.0,195.84,196.61,14538.0,188.0041,188.8573,187.7453,188.4834,14538.0
2021-12-09 11:00:00,196.67,196.69,195.87,196.33,14790.0,188.541,188.5601,187.774,188.215,14790.0
2021-12-09 11:30:00,196.25,197.01,196.24,196.35,12746.0,188.1383,188.8669,188.1287,188.2342,12746.0
2021-12-09 12:00:00,196.32,196.43,195.74,195.87,10034.0,188.2054,188.3109,187.6494,187.774,10034.0
2021-12-09 12:30:00,195.86,196.56,195.84,196.56,15908.0,187.7644,188.4355,187.7453,188.4355,15908.0
2021-12-09 13:00:00,196.59,196.93,196.37,196.52,9759.0,188.4643,188.7902,188.2534,188.3972,9759.0
2021-12-09 13:30:00,196.41,196.53,195.99,196.23,6800.0,188.2917,188.4068,187.8891,188.1192,6800.0
2021-12-09 14:00:00,196.35,196.75,196.1,196.15,12631.0,188.2342,188.6177,187.9945,188.0425,12631.0
2021-12-09 14:30:00,195.99,196.08,195.55,195.72,7751.0,187.8891,187.9754,187.4673,187.6302,7751.0
2021-12-09 15:00:00,195.8,195.94,194.9,195.27,14102.0,187.7069,187.8411,186.8441,187.1988,14102.0
2021-12-09 15:30:00,195.37,195.84,194.6,194.68,51286.0,187.2947,187.7453,186.5565,186.6332,51286.0
2021-12-10 09:30:00,196.5,196.64,195.2,195.69,15993.0,188.378,188.5122,187.1317,187.6015,15993.0
2021-12-10 10:00:00,195.39,195.83,194.66,195.47,20108.0,187.3139,187.7357,186.614,187.3906,20108.0
2021-12-10 10:30:00,195.47,195.47,193.78,193.78,13561.0,187.3906,187.3906,185.7704,185.7704,13561.0
2021-12-10 11:00:00,193.88,194.12,192.99,193.58,15036.0,185.8663,186.0964,185.0131,185.5787,15036.0
2021-12-10 11:30:00,193.51,194.32,193.12,194.07,17305.0,185.5116,186.2881,185.1377,186.0484,17305.0
2021-12-10 12:00:00,194.09,194.4,193.74,193.96,11635.0,186.0676,186.3648,185.7321,185.943,11635.0
2021-12-10 12:30:00,193.95,193.95,193.52,193.83,10784.0,185.9334,185.9334,185.5212,185.8184,10784.0
2021-12-10 13:00:00,193.93,194.67,193.89,194.44,13938.0,185.9142,186.6236,185.8759,186.4031,13938.0
2021-12-10 13:30:00,194.48,194.55,194.15,194.27,10523.0,186.4415,186.5086,186.1251,186.2402,10523.0
2021-12-10 14:00:00,194.22,194.37,193.76,194.08,33841.0,186.1922,186.336,185.7512,186.058,33841.0
2021-12-10 14:30:00,194.18,194.55,193.35,193.59,24491.0,186.1539,186.5086,185.3582,185.5883,24491.0
2021-12-10 15:00:00,193.74,194.58,193.6,194.38,19055.0,185.7321,186.5374,185.5979,186.3456,19055.0
2021-12-10 15:30:00,194.36,195.23,194.26,194.87,67380.0,186.3264,187.1605,186.2306,186.8154,67380.0
2021-12-13 09:30:00,193.55,194.07,190.55,190.87,68484.0,185.5499,186.0484,182.6739,182.9807,68484.0
2021-12-13 10:00:00,190.84,191.93,190.78,191.36,46675.0,182.9519,183.9969,182.8944,183.4504,46675.0
2021-12-13 10:30:00,191.22,191.87,190.59,191.43,26996.0,183.3162,183.9394,182.7123,183.5176,26996.0
2021-12-13 11:00:00,191.43,191.55,190.66,191.25,21396.0,183.5176,183.6326,182.7794,183.345,21396.0
2021-12-13 11:30:00,191.29,191.72,191.03,191.52,17159.0,183.3833,183.7956,183.1341,183.6038,17159.0
2021-12-13 12:00:00,191.37,191.98,191.13,191.85,16737.0,183.46,184.0448,183.23,183.9202,16737.0
2021-12-13 12:30:00,191.77,192.09,191.31,191.62,20366.0,183.8435,184.1503,183.4025,183.6997,20366.0
2021-12-13 13:00:00,191.59,191.96,191.3,191.56,19249.0,183.6709,184.0256,183.3929,183.6422,19249.0
2021-12-13 13:30:00,191.53,192.06,191.22,191.9,22594.0,183.6134,184.1215,183.3162,183.9681,22594.0
2021-12-13 14:00:00,191.88,192.31,191.85,192.06,16849.0,183.949,184.3612,183.9202,184.1215,16849.0
2021-12-13 14:30:00,192.04,192.46,191.97,192.45,26778.0,184.1023,184.505,184.0352,184.4954,26778.0
2021-12-13 15:00:00,192.48,192.55,192.0,192.07,22300.0,184.5242,184.5913,184.064,184.1311,22300.0
2021-12-13 15:30:00,192.07,192.55,191.61,191.76,103360.0,184.1311,184.5913,183.6901,183.8339,103360.0
2021-12-14 09:30:00,191.27,192.39,190.44,192.05,47522.0,183.3642,184.4379,182.5685,184.1119,47522.0
2021-12-14 10:00:00,191.79,192.59,190.78,191.61,28011.0,183.8627,184.6296,182.8944,183.6901,28011.0
2021-12-14 10:30:00,191.67,191.79,189.05,189.2,23781.0,183.7476,183.8627,181.2359,181.3797,23781.0
2021-12-14 11:00:00,189.16,189.91,188.73,189.91,31082.0,181.3414,182.0604,180.9292,182.0604,31082.0
2021-12-14 11:30:00,189.72,189.78,188.21,188.43,20112.0,181.8782,181.9358,180.4306,180.6416,20112.0
2021-12-14 12:00:00,188.36,189.03,188.36,188.71,38863.0,180.5744,181.2168,180.5744,180.91,38863.0
2021-12-14 12:30:00,188.75,188.75,187.5,188.0,21031.0,180.9483,180.9483,179.75,180.2293,21031.0
2021-12-14 13:00:00,187.95,188.85,187.6,188.17,17657.0,180.1814,181.0442,179.8459,180.3923,17657.0
2021-12-14 13:30:00,188.09,188.1,187.6,187.71,31955.0,180.3156,180.3252,179.8459,179.9513,31955.0
2021-12-14 14:00:00,187.63,188.73,187.58,187.98,15910.0,179.8746,180.9292,179.8267,180.2102,15910.0
2021-12-14 14:30:00,187.88,188.16,187.75,188.15,19188.0,180.1143,180.3827,179.9897,180.3731,19188.0
2021-12-14 15:00:00,188.15,189.11,188.1,189.11,33107.0,180.3731,181.2934,180.3252,181.2934,33107.0
2021-12-14 15:30:00,189.13,190.11,189.03,189.69,104158.0,181.3126,182.2521,181.2168,181.8495,104158.0
2021-12-15 09:30:00,189.95,190.44,186.81,187.02,29886.0,182.0987,182.5685,179.0885,179.2898,29886.0
2021-12-15 10:00:00,187.33,188.52,187.15,187.68,27546.0,179.587,180.7278,179.4145,179.9226,27546.0
2021-12-15 10:30:00,187.73,188.04,187.2,187.25,21565.0,179.9705,180.2677,179.4624,179.5103,21565.0
2021-12-15 11:00:00,187.25,187.61,186.45,186.6,22825.0,179.5103,179.8554,178.7434,178.8872,22825.0
2021-12-15 11:30:00,186.51,186.95,186.13,186.71,11910.0,178.8009,179.2227,178.4366,178.9926,11910.0
2021-12-15 12:00:00,186.64,187.04,186.1,187.04,16866.0,178.9255,179.309,178.4079,179.309,16866.0
2021-12-15 12:30:00,186.98,186.98,186.43,186.69,12278.0,179.2515,179.2515,178.7242,178.9735,12278.0
2021-12-15 13:00:00,186.65,187.67,186.65,187.22,25390.0,178.9351,179.913,178.9351,179.4816,25390.0
2021-12-15 13:30:00,187.32,187.56,187.02,187.21,19974.0,179.5774,179.8075,179.2898,179.472,19974.0
2021-12-15 14:00:00,187.21,188.74,185.96,187.61,34573.0,179.472,180.9387,178.2736,179.8554,34573.0
2021-12-15 14:30:00,187.48,188.78,187.23,187.8,26527.0,179.7308,180.9771,179.4912,180.0376,26527.0
2021-12-15 15:00:00,187.92,190.94,187.78,190.92,39969.0,180.1526,183.0478,180.0184,183.0286,39969.0
2021-12-15 15:30:00,190.95,192.27,190.76,192.16,99883.0,183.0574,184.3228,182.8752,184.2174,99883.0
2021-12-16 09:30:00,193.6,193.6,190.28,190.37,32176.0,185.5979,185.5979,182.4151,182.5014,32176.0
2021-12-16 10:00:00,190.44,191.25,189.47,190.9,26764.0,182.5685,183.345,181.6386,183.0095,26764.0
2021-12-16 10:30:00,190.94,191.38,190.01,190.11,23315.0,183.0478,183.4696,182.1562,182.2521,23315.0
2021-12-16 11:00:00,190.12,190.13,189.42,190.03,35108.0,182.2617,182.2713,181.5906,182.1754,35108.0
2021-12-16 11:30:00,190.06,190.13,188.94,189.57,40767.0,182.2042,182.2713,181.1305,181.7344,40767.0
2021-12-16 12:00:00,189.6,189.86,188.47,188.81,30861.0,181.7632,182.0124,180.6799,181.0058,30861.0
2021-12-16 12:30:00,188.88,189.32,188.51,188.52,26153.0,181.073,181.4948,180.7182,180.7278,26153.0
2021-12-16 13:00:00,188.6,189.47,188.56,189.2,20154.0,180.8045,181.6386,180.7662,181.3797,20154.0
2021-12-16 13:30:00,189.2,189.78,188.66,188.67,24290.0,181.3797,181.9358,180.862,180.8716,24290.0
2021-12-16 14:00:00,188.79,188.92,188.18,188.18,43155.0,180.9867,181.1113,180.4019,180.4019,43155.0
2021-12-16 14:30:00,188.2,188.59,187.14,187.57,30182.0,180.4211,180.7949,179.4049,179.8171,30182.0
2021-12-16 15:00:00,187.56,188.64,187.31,188.49,36397.0,179.8075,180.8429,179.5678,180.6991,36397.0
2021-12-16 15:30:00,188.53,189.01,187.7,187.83,101557.0,180.7374,181.1976,179.9417,180.0664,101557.0
2021-12-17 09:30:00,187.99,190.0,187.54,189.71,164432.0,180.2197,182.1467,179.7883,181.8686,164432.0
2021-12-17 10:00:00,189.48,189.63,187.95,188.55,42216.0,181.6482,181.792,180.1814,180.7566,42216.0
2021-12-17 10:30:00,188.56,191.99,188.33,191.9,29447.0,180.7662,184.0544,180.5457,183.9681,29447.0
2021-12-17 11:00:00,191.73,194.02,191.67,193.04,33731.0,183.8052,186.0005,183.7476,185.061,33731.0
2021-12-17 11:30:00,193.03,193.17,191.0,191.52,39496.0,185.0514,185.1856,183.1053,183.6038,39496.0
2021-12-17 12:00:00,191.6,191.6,189.56,190.27,44781.0,183.6805,183.6805,181.7248,182.4055,44781.0
2021-12-17 12:30:00,190.24,191.08,189.98,190.66,63153.0,182.3767,183.182,182.1275,182.7794,63153.0
2021-12-17 13:00:00,190.84,191.37,189.79,191.37,42254.0,182.9519,183.46,181.9453,183.46,42254.0
2021-12-17 13:30:00,191.23,191.88,191.08,191.88,30316.0,183.3258,183.949,183.182,183.949,30316.0
2021-12-17 14:00:00,191.8,191.81,189.97,190.15,51726.0,183.8723,183.8818,182.1179,182.2905,51726.0
2021-12-17 14:30:00,190.22,190.56,189.74,190.0,73043.0,182.3576,182.6835,181.8974,182.1467,73043.0
2021-12-17 15:00:00,190.0,191.28,190.0,190.54,61465.0,182.1467,183.3738,182.1467,182.6643,61465.0
2021-12-17 15:30:00,190.55,193.46,189.36,190.06,645682.0,182.6739,185.4636,181.5331,182.2042,645682.0
2021-12-20 09:30:00,186.89,187.33,182.9,183.59,51173.0,179.1652,179.587,175.3401,176.0016,51173.0
2021-12-20 10:00:00,183.76,184.95,182.61,182.72,74301.0,176.1646,177.3054,175.0621,175.1676,74301.0
2021-12-20 10:30:00,182.59,184.62,182.05,183.62,37741.0,175.0429,176.989,174.5253,176.0304,37741.0
2021-12-20 11:00:00,183.61,184.52,183.36,184.52,16135.0,176.0208,176.8932,175.7811,176.8932,16135.0
2021-12-20 11:30:00,184.35,185.44,184.04,185.38,10983.0,176.7302,177.7751,176.433,177.7176,10983.0
2021-12-20 12:00:00,185.36,185.74,184.98,185.28,14627.0,177.6984,178.0627,177.3342,177.6218,14627.0
2021-12-20 12:30:00,185.25,185.32,184.33,184.34,31282.0,177.593,177.6601,176.711,176.7206,31282.0
2021-12-20 13:00:00,184.39,185.05,184.25,184.85,39516.0,176.7685,177.4013,176.6343,177.2095,39516.0
2021-12-20 13:30:00,184.85,186.02,184.58,185.99,17939.0,177.2095,178.3312,176.9507,178.3024,17939.0
2021-12-20 14:00:00,185.93,186.78,185.76,186.19,13726.0,178.2449,179.0598,178.0819,178.4941,13726.0
2021-12-20 14:30:00,186.11,186.95,185.94,186.37,39130.0,178.4174,179.2227,178.2545,178.6667,39130.0
2021-12-20 15:00:00,186.42,187.16,186.37,187.04,18750.0,178.7146,179.424,178.6667,179.309,18750.0
2021-12-20 15:30:00,186.98,187.23,186.35,186.73,73792.0,179.2515,179.4912,178.6475,179.0118,73792.0
2021-12-21 09:30:00,188.69,190.71,187.66,189.11,25497.0,180.8908,182.8273,179.9034,181.2934,25497.0
2021-12-21 10:00:00,189.42,190.23,189.14,189.5,15104.0,181.5906,182.3672,181.3222,181.6673,15104.0
2021-12-21 10:30:00,189.39,189.72,188.9,189.58,58984.0,181.5619,181.8782,181.0921,181.744,58984.0
2021-12-21 11:00:00,189.41,190.83,189.41,190.59,14017.0,181.581,182.9424,181.581,182.7123,14017.0
2021-12-21 11:30:00,190.73,191.16,190.42,190.73,6800.0,182.8465,183.2587,182.5493,182.8465,6800.0
2021-12-21 12:00:00,190.78,191.75,190.76,191.63,7806.0,182.8944,183.8243,182.8752,183.7093,7806.0
2021-12-21 12:30:00,191.63,192.23,191.45,192.13,11364.0,183.7093,184.2845,183.5367,184.1886,11364.0
2021-12-21 13:00:00,192.09,192.22,191.95,192.1,6460.0,184.1503,184.2749,184.0161,184.1599,6460.0
2021-12-21 13:30:00,192.24,193.43,192.21,193.39,24108.0,184.2941,185.4349,184.2653,185.3965,24108.0
2021-12-21 14:00:00,193.38,193.5,193.05,193.28,15176.0,185.387,185.502,185.0706,185.2911,15176.0
2021-12-21 14:30:00,193.32,193.77,192.47,193.39,15943.0,185.3294,185.7608,184.5146,185.3965,15943.0
2021-12-21 15:00:00,193.35,193.35,192.83,192.94,15180.0,185.3582,185.3582,184.8597,184.9651,15180.0
2021-12-21 15:30:00,192.91,193.36,192.02,193.27,69732.0,184.9364,185.3678,184.0832,185.2815,69732.0
2021-12-22 09:30:00,193.82,194.99,193.11,194.17,19590.0,185.8088,186.9304,185.1281,186.1443,19590.0
2021-12-22 10:00:00,194.08,195.27,193.46,195.24,15643.0,186.058,187.1988,185.4636,187.1701,15643.0
2021-12-22 10:30:00,195.23,196.58,194.81,196.58,28331.0,187.1605,188.4547,186.7578,188.4547,28331.0
2021-12-22 11:00:00,196.42,196.8,195.96,196.62,28470.0,188.3013,188.6656,187.8603,188.493,28470.0
2021-12-22 11:30:00,196.67,197.13,196.46,197.09,21814.0,188.541,188.982,188.3396,188.9436,21814.0
2021-12-22 12:00:00,197.04,197.09,196.51,196.81,10740.0,188.8957,188.9436,188.3876,188.6752,10740.0
2021-12-22 12:30:00,196.69,197.11,196.59,197.11,7974.0,188.5601,188.9628,188.4643,188.9628,7974.0
2021-12-22 13:00:00,197.06,197.28,196.84,196.95,10473.0,188.9148,189.1258,188.7039,188.8094,10473.0
2021-12-22 13:30:00,197.01,197.4,196.75,197.38,13375.0,188.8669,189.2408,188.6177,189.2216,13375.0
2021-12-22 14:00:00,197.18,197.18,196.75,196.97,15630.0,189.0299,189.0299,188.6177,188.8286,15630.0
2021-12-22 14:30:00,197.1,197.8,197.06,197.71,36680.0,188.9532,189.6243,188.9148,189.538,36680.0
2021-12-22 15:00:00,197.73,198.25,197.53,197.94,16717.0,189.5572,190.0557,189.3654,189.7585,16717.0
2021-12-22 15:30:00,198.0,198.95,198.0,198.88,78484.0,189.816,190.7267,189.816,190.6596,78484.0
2021-12-23 09:30:00,198.07,203.37,198.07,202.57,59980.0,189.8831,194.964,189.8831,194.1971,59980.0
2021-12-23 10:00:00,202.83,203.25,202.12,202.57,32560.0,194.4464,194.849,193.7657,194.1971,32560.0
2021-12-23 10:30:00,202.56,203.34,202.0,203.25,19038.0,194.1875,194.9353,193.6507,194.849,19038.0
2021-12-23 11:00:00,203.22,203.38,202.89,203.13,12272.0,194.8202,194.9736,194.5039,194.734,12272.0
2021-12-23 11:30:00,203.24,203.63,203.21,203.31,21939.0,194.8394,195.2133,194.8106,194.9065,21939.0
2021-12-23 12:00:00,203.33,203.45,202.85,203.1,11484.0,194.9257,195.0407,194.4655,194.7052,11484.0
2021-12-23 12:30:00,203.13,203.83,203.1,203.68,41757.0,194.734,195.405,194.7052,195.2612,41757.0
2021-12-23 13:00:00,203.72,203.75,202.75,203.29,11444.0,195.2996,195.3283,194.3697,194.8873,11444.0
2021-12-23 13:30:00,203.26,203.57,202.97,203.44,10795.0,194.8586,195.1558,194.5806,195.0311,10795.0
2021-12-23 14:00:00,203.49,203.8,203.48,203.5,9909.0,195.0791,195.3763,195.0695,195.0887,9909.0
2021-12-23 14:30:00,203.48,203.58,203.19,203.58,10747.0,195.0695,195.1654,194.7915,195.1654,10747.0
2021-12-23 15:00:00,203.44,203.58,203.22,203.56,20880.0,195.0311,195.1654,194.8202,195.1462,20880.0
2021-12-23 15:30:00,203.5,203.85,202.75,202.77,78248.0,195.0887,195.4242,194.3697,194.3888,78248.0
2021-12-27 09:30:00,203.17,205.08,203.16,203.52,42671.0,194.7723,196.6034,194.7627,195.1078,42671.0
2021-12-27 10:00:00,203.62,204.55,203.62,204.41,28558.0,195.2037,196.0953,195.2037,195.961,28558.0
2021-12-27 10:30:00,204.45,205.92,204.45,205.32,19895.0,195.9994,197.4086,195.9994,196.8334,19895.0
2021-12-27 11:00:00,205.32,205.6,204.11,204.36,18827.0,196.8334,197.1019,195.6734,195.9131,18827.0
2021-12-27 11:30:00,204.31,204.94,204.09,204.79,18503.0,195.8652,196.4691,195.6543,196.3253,18503.0
2021-12-27 12:00:00,204.76,204.93,204.58,204.72,7735.0,196.2966,196.4596,196.124,196.2582,7735.0
2021-12-27 12:30:00,204.74,205.1,204.44,204.79,19189.0,196.2774,196.6225,195.9898,196.3253,19189.0
2021-12-27 13:00:00,204.77,204.88,204.18,204.88,16503.0,196.3062,196.4116,195.7406,196.4116,16503.0
2021-12-27 13:30:00,204.79,204.81,204.6,204.78,8844.0,196.3253,196.3445,196.1432,196.3158,8844.0
2021-12-27 14:00:00,204.71,205.79,204.61,205.79,8957.0,196.2486,197.284,196.1528,197.284,8957.0
2021-12-27 14:30:00,205.74,205.93,205.55,205.73,6425.0,197.2361,197.4182,197.0539,197.2265,6425.0
2021-12-27 15:00:00,205.7,206.43,205.65,206.39,12308.0,197.1977,197.8976,197.1498,197.8592,12308.0
2021-12-27 15:30:00,206.48,207.19,206.22,207.16,29298.0,197.9455,198.6261,197.6962,198.5974,29298.0
2021-12-28 09:30:00,207.89,207.89,206.3,206.33,43630.0,199.2972,199.2972,197.7729,197.8017,43630.0
2021-12-28 10:00:00,206.19,206.75,206.1,206.4,12920.0,197.6675,198.2043,197.5812,197.8688,12920.0
2021-12-28 10:30:00,206.31,207.41,206.18,206.64,6818.0,197.7825,198.837,197.6579,198.0989,6818.0
2021-12-28 11:00:00,206.64,206.64,205.59,205.88,9600.0,198.0989,198.0989,197.0923,197.3703,9600.0
2021-12-28 11:30:00,205.74,206.58,205.68,206.39,5508.0,197.2361,198.0414,197.1786,197.8592,5508.0
2021-12-28 12:00:00,206.4,206.4,205.58,205.62,6708.0,197.8688,197.8688,197.0827,197.121,6708.0
2021-12-28 12:30:00,205.63,205.67,205.09,205.63,8054.0,197.1306,197.169,196.6129,197.1306,8054.0
2021-12-28 13:00:00,205.43,205.87,205.26,205.83,5291.0,196.9389,197.3607,196.7759,197.3224,5291.0
2021-12-28 13:30:00,205.84,205.87,205.18,205.87,4456.0,197.3319,197.3607,196.6992,197.3607,4456.0
2021-12-28 14:00:00,205.84,205.84,205.26,205.72,3755.0,197.3319,197.3319,196.7759,197.2169,3755.0
2021-12-28 14:30:00,205.85,205.87,205.43,205.72,6549.0,197.3415,197.3607,196.9389,197.2169,6549.0
2021-12-28 15:00:00,205.8,205.89,205.35,205.66,9722.0,197.2936,197.3799,196.8622,197.1594,9722.0
2021-12-28 15:30:00,205.78,206.03,205.49,205.54,23245.0,197.2744,197.5141,196.9964,197.0443,23245.0
2021-12-29 09:30:00,207.96,207.96,205.35,206.92,26642.0,199.3643,199.3643,196.8622,198.3673,26642.0
2021-12-29 10:00:00,206.91,206.95,205.54,206.06,10059.0,198.3577,198.3961,197.0443,197.5428,10059.0
2021-12-29 10:30:00,205.97,207.04,205.97,206.79,6752.0,197.4566,198.4823,197.4566,198.2427,6752.0
2021-12-29 11:00:00,206.91,206.91,206.04,206.05,5709.0,198.3577,198.3577,197.5237,197.5333,5709.0
2021-12-29 11:30:00,206.03,206.65,205.88,206.17,7642.0,197.5141,198.1085,197.3703,197.6483,7642.0
2021-12-29 12:00:00,206.19,206.46,205.83,205.84,5438.0,197.6675,197.9263,197.3224,197.3319,5438.0
2021-12-29 12:30:00,205.82,206.2,205.76,206.2,7881.0,197.3128,197.6771,197.2552,197.6771,7881.0
2021-12-29 13:00:00,206.26,206.86,206.26,206.78,9406.0,197.7346,198.3098,197.7346,198.2331,9406.0
2021-12-29 13:30:00,206.83,207.02,206.35,206.35,5836.0,198.281,198.4632,197.8209,197.8209,5836.0
2021-12-29 14:00:00,206.35,206.49,206.17,206.17,5778.0,197.8209,197.9551,197.6483,197.6483,5778.0
2021-12-29 14:30:00,206.17,206.23,205.92,206.07,6092.0,197.6483,197.7058,197.4086,197.5524,6092.0
2021-12-29 15:00:00,206.06,206.89,206.05,206.63,9230.0,197.5428,198.3385,197.5333,198.0893,9230.0
2021-12-29 15:30:00,206.7,207.47,206.65,206.72,60909.0,198.1564,198.8946,198.1085,198.1756,60909.0
2021-12-30 09:30:00,207.16,207.55,205.54,205.78,14988.0,198.5974,198.9713,197.0443,197.2744,14988.0
2021-12-30 10:00:00,205.84,206.09,205.23,205.32,9515.0,197.3319,197.5716,196.7472,196.8334,9515.0
2021-12-30 10:30:00,205.46,205.52,204.75,205.14,6075.0,196.9676,197.0252,196.287,196.6609,6075.0
2021-12-30 11:00:00,205.04,205.21,204.71,205.11,8639.0,196.565,196.728,196.2486,196.6321,8639.0
2021-12-30 11:30:00,205.13,205.71,204.94,205.4,10819.0,196.6513,197.2073,196.4691,196.9101,10819.0
2021-12-30 12:00:00,205.52,206.0,205.39,205.86,9390.0,197.0252,197.4853,196.9005,197.3511,9390.0
2021-12-30 12:30:00,205.87,206.2,205.62,206.2,11395.0,197.3607,197.6771,197.121,197.6771,11395.0
2021-12-30 13:00:00,206.15,206.15,205.72,205.76,5041.0,197.6291,197.6291,197.2169,197.2552,5041.0
2021-12-30 13:30:00,205.75,206.0,205.57,205.82,5534.0,197.2457,197.4853,197.0731,197.3128,5534.0
2021-12-30 14:00:00,205.77,205.77,205.45,205.65,7775.0,197.2648,197.2648,196.9581,197.1498,7775.0
2021-12-30 14:30:00,205.59,206.02,205.58,205.58,6481.0,197.0923,197.5045,197.0827,197.0827,6481.0
2021-12-30 15:00:00,205.7,205.7,204.9,204.9,8730.0,197.1977,197.1977,196.4308,196.4308,8730.0
2021-12-30 15:30:00,204.99,205.06,203.81,203.99,37964.0,196.5171,196.5842,195.3858,195.5584,37964.0
2021-12-31 09:30:00,203.79,205.37,202.64,204.4,6554.0,195.3667,196.8814,194.2642,195.9515,6554.0
2021-12-31 10:00:00,204.32,205.37,204.15,205.0,6553.0,195.8748,196.8814,195.7118,196.5267,6553.0
2021-12-31 10:30:00,204.56,204.76,204.25,204.68,4995.0,196.1048,196.2966,195.8077,196.2199,4995.0
2021-12-31 11:00:00,204.75,204.75,204.28,204.54,6257.0,196.287,196.287,195.8364,196.0857,6257.0
2021-12-31 11:30:00,204.47,204.88,204.13,204.13,3979.0,196.0186,196.4116,195.6926,195.6926,3979.0
2021-12-31 12:00:00,204.12,204.55,204.0,204.36,4175.0,195.683,196.0953,195.568,195.9131,4175.0
2021-12-31 12:30:00,204.48,204.86,204.34,204.81,3350.0,196.0282,196.3924,195.8939,196.3445,3350.0
2021-12-31 13:00:00,204.91,205.14,204.79,204.91,8700.0,196.4404,196.6609,196.3253,196.4404,8700.0
2021-12-31 13:30:00,204.86,205.11,204.57,205.09,6071.0,196.3924,196.6321,196.1144,196.6129,6071.0
2021-12-31 14:00:00,205.32,205.69,205.07,205.28,9340.0,196.8334,197.1881,196.5938,196.7951,9340.0
2021-12-31 14:30:00,205.37,205.48,204.92,205.0,6369.0,196.8814,196.9868,196.45,196.5267,6369.0
2021-12-31 15:00:00,205.17,205.36,204.97,205.26,8078.0,196.6896,196.8718,196.4979,196.7759,8078.0
2021-12-31 15:30:00,205.41,205.68,204.41,204.85,65721.0,196.9197,197.1786,195.961,196.3829,65721.0
2022-01-03 09:30:00,205.36,206.99,203.38,203.93,68659.0,196.8718,198.4344,194.9736,195.5009,68659.0
2022-01-03 10:00:00,204.2,205.23,203.68,204.46,33388.0,195.7597,196.7472,195.2612,196.009,33388.0
2022-01-03 10:30:00,204.41,204.91,203.76,204.29,27078.0,195.961,196.4404,195.3379,195.846,27078.0
2022-01-03 11:00:00,204.35,204.68,204.0,204.49,48503.0,195.9035,196.2199,195.568,196.0377,48503.0
2022-01-03 11:30:00,204.5,204.69,203.72,204.44,21400.0,196.0473,196.2295,195.2996,195.9898,21400.0
2022-01-03 12:00:00,204.43,205.37,204.32,204.77,14579.0,195.9802,196.8814,195.8748,196.3062,14579.0
2022-01-03 12:30:00,204.78,204.78,204.29,204.57,18630.0,196.3158,196.3158,195.846,196.1144,18630.0
2022-01-03 13:00:00,204.63,204.91,204.33,204.58,28542.0,196.172,196.4404,195.8844,196.124,28542.0
2022-01-03 13:30:00,204.58,204.59,203.96,204.3,17649.0,196.124,196.1336,195.5296,195.8556,17649.0
2022-01-03 14:00:00,204.34,204.48,203.98,204.0,22140.0,195.8939,196.0282,195.5488,195.568,22140.0
2022-01-03 14:30:00,204.07,204.74,203.95,204.41,31495.0,195.6351,196.2774,195.5201,195.961,31495.0
2022-01-03 15:00:00,204.46,205.37,204.45,205.11,15837.0,196.009,196.8814,195.9994,196.6321,15837.0
2022-01-03 15:30:00,205.13,205.36,204.36,205.09,96281.0,196.6513,196.8718,195.9131,196.6129,96281.0
2022-01-04 09:30:00,205.53,208.43,205.53,207.65,14920.0,197.0348,199.8149,197.0348,199.0671,14920.0
2022-01-04 10:00:00,207.66,208.7,207.44,208.64,16725.0,199.0767,200.0737,198.8658,200.0162,16725.0
2022-01-04 10:30:00,208.56,208.71,207.18,207.44,18925.0,199.9395,200.0833,198.6166,198.8658,18925.0
2022-01-04 11:00:00,207.51,207.72,206.7,207.66,13781.0,198.9329,199.1342,198.1564,199.0767,13781.0
2022-01-04 11:30:00,207.66,207.79,207.07,207.7,40051.0,199.0767,199.2013,198.5111,199.1151,40051.0
2022-01-04 12:00:00,207.79,208.5,207.79,208.26,20833.0,199.2013,199.882,199.2013,199.6519,20833.0
2022-01-04 12:30:00,208.09,208.11,207.15,207.27,12724.0,199.4889,199.5081,198.5878,198.7028,12724.0
2022-01-04 13:00:00,207.24,207.84,207.22,207.5,17474.0,198.6741,199.2493,198.6549,198.9233,17474.0
2022-01-04 13:30:00,207.5,207.84,207.16,207.51,34371.0,198.9233,199.2493,198.5974,198.9329,34371.0
2022-01-04 14:00:00,207.47,207.87,207.33,207.44,26560.0,198.8946,199.278,198.7604,198.8658,26560.0
2022-01-04 14:30:00,207.45,207.62,207.07,207.43,24156.0,198.8754,199.0384,198.5111,198.8562,24156.0
2022-01-04 15:00:00,207.33,208.4,207.33,208.03,24029.0,198.7604,199.7861,198.7604,199.4314,24029.0
2022-01-04 15:30:00,208.12,208.56,207.93,208.13,152764.0,199.5177,199.9395,199.3356,199.5273,152764.0
2022-01-05 09:30:00,207.65,207.96,204.69,205.24,25680.0,199.0671,199.3643,196.2295,196.7567,25680.0
2022-01-05 10:00:00,205.36,207.67,205.28,207.47,14753.0,196.8718,199.0863,196.7951,198.8946,14753.0
2022-01-05 10:30:00,207.49,208.02,207.38,208.02,19552.0,198.9137,199.4218,198.8083,199.4218,19552.0
2022-01-05 11:00:00,208.13,208.13,207.14,207.83,12198.0,199.5273,199.5273,198.5782,199.2397,12198.0
2022-01-05 11:30:00,207.78,207.84,207.24,207.44,19933.0,199.1918,199.2493,198.6741,198.8658,19933.0
2022-01-05 12:00:00,207.45,207.68,207.07,207.56,25037.0,198.8754,199.0959,198.5111,198.9808,25037.0
2022-01-05 12:30:00,207.6,207.74,206.64,207.11,47200.0,199.0192,199.1534,198.0989,198.5494,47200.0
2022-01-05 13:00:00,207.01,207.36,206.66,206.96,13190.0,198.4536,198.7891,198.118,198.4056,13190.0
2022-01-05 13:30:00,207.01,207.23,206.2,206.61,12836.0,198.4536,198.6645,197.6771,198.0701,12836.0
2022-01-05 14:00:00,206.7,206.92,204.98,205.12,16737.0,198.1564,198.3673,196.5075,196.6417,16737.0
2022-01-05 14:30:00,205.03,205.07,204.16,204.61,40233.0,196.5554,196.5938,195.7214,196.1528,40233.0
2022-01-05 15:00:00,204.55,205.0,203.76,204.78,86264.0,196.0953,196.5267,195.3379,196.3158,86264.0
2022-01-05 15:30:00,204.69,204.97,203.25,203.45,156309.0,196.2295,196.4979,194.849,195.0407,156309.0
2022-01-06 09:30:00,203.66,205.5,203.34,204.27,50773.0,195.242,197.006,194.9353,195.8268,50773.0
2022-01-06 10:00:00,204.25,204.95,202.65,204.88,116801.0,195.8077,196.4787,194.2738,196.4116,116801.0
2022-01-06 10:30:00,204.88,206.01,203.74,203.9,95174.0,196.4116,197.4949,195.3187,195.4721,95174.0
2022-01-06 11:00:00,204.03,205.81,203.67,204.36,85795.0,195.5968,197.3032,195.2516,195.9131,85795.0
2022-01-06 11:30:00,204.44,206.45,203.94,205.54,47935.0,195.9898,197.9167,195.5105,197.0443,47935.0
2022-01-06 12:00:00,205.62,206.06,205.22,206.03,12037.0,197.121,197.5428,196.7376,197.5141,12037.0
2022-01-06 12:30:00,205.98,206.21,205.28,205.34,11200.0,197.4662,197.6866,196.7951,196.8526,11200.0
2022-01-06 13:00:00,205.3,205.35,204.72,205.14,67832.0,196.8143,196.8622,196.2582,196.6609,67832.0
2022-01-06 13:30:00,205.28,205.85,205.28,205.78,18741.0,196.7951,197.3415,196.7951,197.2744,18741.0
2022-01-06 14:00:00,205.76,206.37,205.34,205.47,33143.0,197.2552,197.84,196.8526,196.9772,33143.0
2022-01-06 14:30:00,205.5,206.62,205.48,206.23,55581.0,197.006,198.0797,196.9868,197.7058,55581.0
2022-01-06 15:00:00,206.04,206.14,204.81,205.8,41934.0,197.5237,197.6195,196.3445,197.2936,41934.0
2022-01-06 15:30:00,205.84,206.48,205.29,206.22,197068.0,197.3319,197.9455,196.8047,197.6962,197068.0
2022-01-07 09:30:00,205.9,206.54,204.61,205.12,26877.0,197.3895,198.003,196.1528,196.6417,26877.0
2022-01-07 10:00:00,205.08,205.41,203.06,204.09,46029.0,196.6034,196.9197,194.6668,195.6543,46029.0
2022-01-07 10:30:00,204.01,204.55,202.34,202.82,29130.0,195.5776,196.0953,193.9766,194.4368,29130.0
2022-01-07 11:00:00,202.91,203.56,202.06,202.98,54161.0,194.523,195.1462,193.7082,194.5902,54161.0
2022-01-07 11:30:00,202.98,204.36,202.92,203.94,27074.0,194.5902,195.9131,194.5326,195.5105,27074.0
2022-01-07 12:00:00,203.95,204.18,203.53,203.92,51343.0,195.5201,195.7406,195.1174,195.4913,51343.0
2022-01-07 12:30:00,203.92,204.36,203.83,204.19,24447.0,195.4913,195.9131,195.405,195.7501,24447.0
2022-01-07 13:00:00,204.08,204.42,204.05,204.06,26304.0,195.6447,195.9706,195.6159,195.6255,26304.0
2022-01-07 13:30:00,204.13,204.21,203.77,203.95,37030.0,195.6926,195.7693,195.3475,195.5201,37030.0
2022-01-07 14:00:00,203.93,203.93,201.8,202.03,63090.0,195.5009,195.5009,193.4589,193.6794,63090.0
2022-01-07 14:30:00,202.05,202.17,200.88,200.89,55745.0,193.6986,193.8136,192.577,192.5865,55745.0
2022-01-07 15:00:00,200.97,200.99,199.55,200.19,47651.0,192.6632,192.6824,191.3019,191.9155,47651.0
2022-01-07 15:30:00,200.17,200.32,198.33,198.5,149954.0,191.8963,192.0401,190.1324,190.2953,149954.0
2022-01-10 09:30:00,196.38,197.04,193.81,193.81,84801.0,188.263,188.8957,185.7992,185.7992,84801.0
2022-01-10 10:00:00,194.01,195.25,192.98,194.4,81137.0,185.9909,187.1797,185.0035,186.3648,81137.0
2022-01-10 10:30:00,194.33,194.98,192.29,193.05,62583.0,186.2977,186.9208,184.342,185.0706,62583.0
2022-01-10 11:00:00,192.97,196.02,192.96,195.91,29115.0,184.9939,187.9178,184.9843,187.8124,29115.0
2022-01-10 11:30:00,195.86,196.5,195.03,196.36,29101.0,187.7644,188.378,186.9688,188.2438,29101.0
2022-01-10 12:00:00,196.38,197.28,196.04,196.61,48206.0,188.263,189.1258,187.937,188.4834,48206.0
2022-01-10 12:30:00,196.62,197.47,196.06,196.73,35523.0,188.493,189.3079,187.9562,188.5985,35523.0
2022-01-10 13:00:00,196.73,197.4,196.54,197.18,16438.0,188.5985,189.2408,188.4163,189.0299,16438.0
2022-01-10 13:30:00,197.18,198.16,196.96,197.84,22908.0,189.0299,189.9694,188.819,189.6626,22908.0
2022-01-10 14:00:00,197.99,198.91,197.68,198.55,18617.0,189.8064,190.6884,189.5092,190.3433,18617.0
2022-01-10 14:30:00,198.6,199.07,198.41,198.65,20141.0,190.3912,190.8418,190.209,190.4391,20141.0
2022-01-10 15:00:00,198.6,199.06,198.06,198.8,21138.0,190.3912,190.8322,189.8735,190.5829,21138.0
2022-01-10 15:30:00,198.75,200.6,198.4,200.36,139362.0,190.535,192.3085,190.1995,192.0784,139362.0
2022-01-11 09:30:00,201.32,201.98,196.83,197.41,43605.0,192.9988,193.6315,188.6944,189.2504,43605.0
2022-01-11 10:00:00,197.53,199.34,197.53,198.82,19900.0,189.3654,191.1006,189.3654,190.6021,19900.0
2022-01-11 10:30:00,198.84,199.07,197.79,198.5,61621.0,190.6213,190.8418,189.6147,190.2953,61621.0
2022-01-11 11:00:00,198.57,201.16,198.57,201.16,18997.0,190.3624,192.8454,190.3624,192.8454,18997.0
2022-01-11 11:30:00,201.06,201.16,199.66,199.83,15915.0,192.7495,192.8454,191.4074,191.5704,15915.0
2022-01-11 12:00:00,199.81,200.21,199.52,199.62,28434.0,191.5512,191.9346,191.2732,191.369,28434.0
2022-01-11 12:30:00,199.78,200.39,199.55,199.65,16056.0,191.5224,192.1072,191.3019,191.3978,16056.0
2022-01-11 13:00:00,199.62,200.29,199.33,200.29,11982.0,191.369,192.0113,191.091,192.0113,11982.0
2022-01-11 13:30:00,200.43,200.61,200.29,200.55,11279.0,192.1456,192.3181,192.0113,192.2606,11279.0
2022-01-11 14:00:00,200.6,200.76,200.21,200.38,22398.0,192.3085,192.4619,191.9346,192.0976,22398.0
2022-01-11 14:30:00,200.28,200.99,200.28,200.52,13774.0,192.0018,192.6824,192.0018,192.2318,13774.0
2022-01-11 15:00:00,200.61,201.14,200.61,201.0,14512.0,192.3181,192.8262,192.3181,192.692,14512.0
2022-01-11 15:30:00,201.1,201.24,200.02,200.43,99620.0,192.7879,192.9221,191.7525,192.1456,99620.0
2022-01-12 09:30:00,200.61,202.78,200.61,201.24,17211.0,192.3181,194.3984,192.3181,192.9221,17211.0
2022-01-12 10:00:00,201.39,201.53,200.66,201.09,16328.0,193.0659,193.2001,192.366,192.7783,16328.0
2022-01-12 10:30:00,200.89,201.05,199.73,199.95,7461.0,192.5865,192.7399,191.4745,191.6854,7461.0
2022-01-12 11:00:00,200.11,200.11,198.96,199.45,9480.0,191.8388,191.8388,190.7363,191.2061,9480.0
2022-01-12 11:30:00,199.56,199.92,199.32,199.75,6110.0,191.3115,191.6566,191.0814,191.4937,6110.0
2022-01-12 12:00:00,199.6,199.69,199.16,199.16,7500.0,191.3499,191.4361,190.928,190.928,7500.0
2022-01-12 12:30:00,199.12,199.65,199.08,199.16,7923.0,190.8897,191.3978,190.8514,190.928,7923.0
2022-01-12 13:00:00,199.06,199.06,197.86,198.04,7534.0,190.8322,190.8322,189.6818,189.8543,7534.0
2022-01-12 13:30:00,198.04,198.58,197.99,198.27,9266.0,189.8543,190.372,189.8064,190.0748,9266.0
2022-01-12 14:00:00,198.35,198.75,197.96,198.73,10785.0,190.1515,190.535,189.7776,190.5158,10785.0
2022-01-12 14:30:00,198.58,198.64,198.1,198.33,8871.0,190.372,190.4295,189.9119,190.1324,8871.0
2022-01-12 15:00:00,198.3,198.33,197.76,197.8,10257.0,190.1036,190.1324,189.5859,189.6243,10257.0
2022-01-12 15:30:00,197.81,198.1,197.06,197.18,87915.0,189.6338,189.9119,188.9148,189.0299,87915.0
2022-01-13 09:30:00,198.24,198.92,197.63,197.83,17690.0,190.0461,190.698,189.4613,189.653,17690.0
2022-01-13 10:00:00,197.64,197.92,196.46,196.83,24164.0,189.4709,189.7393,188.3396,188.6944,24164.0
2022-01-13 10:30:00,196.85,196.88,195.72,196.14,30532.0,188.7135,188.7423,187.6302,188.0329,30532.0
2022-01-13 11:00:00,196.22,196.93,195.93,196.93,13416.0,188.1096,188.7902,187.8316,188.7902,13416.0
2022-01-13 11:30:00,196.99,197.53,196.88,197.04,7296.0,188.8477,189.3654,188.7423,188.8957,7296.0
2022-01-13 12:00:00,196.86,196.9,195.56,195.73,18431.0,188.7231,188.7615,187.4768,187.6398,18431.0
2022-01-13 12:30:00,195.8,196.36,195.59,196.03,9938.0,187.7069,188.2438,187.5056,187.9274,9938.0
2022-01-13 13:00:00,196.13,196.53,195.78,196.29,9772.0,188.0233,188.4068,187.6878,188.1767,9772.0
2022-01-13 13:30:00,196.31,196.74,196.06,196.66,11125.0,188.1958,188.6081,187.9562,188.5314,11125.0
2022-01-13 14:00:00,196.62,196.9,196.13,196.13,14342.0,188.493,188.7615,188.0233,188.0233,14342.0
2022-01-13 14:30:00,196.08,196.17,195.32,195.53,16385.0,187.9754,188.0616,187.2468,187.4481,16385.0
2022-01-13 15:00:00,195.46,195.46,194.63,194.83,14669.0,187.381,187.381,186.5853,186.777,14669.0
2022-01-13 15:30:00,194.85,195.26,193.69,194.21,55174.0,186.7962,187.1892,185.6841,186.1826,55174.0
2022-01-14 09:30:00,192.08,193.32,191.85,193.2,24229.0,184.1407,185.3294,183.9202,185.2144,24229.0
2022-01-14 10:00:00,193.09,193.09,191.2,191.32,48704.0,185.1089,185.1089,183.2971,183.4121,48704.0
2022-01-14 10:30:00,191.15,191.15,189.62,190.25,24228.0,183.2491,183.2491,181.7824,182.3863,24228.0
2022-01-14 11:00:00,190.11,190.6,189.06,189.59,30609.0,182.2521,182.7219,181.2455,181.7536,30609.0
2022-01-14 11:30:00,189.52,191.04,189.39,190.57,18623.0,181.6865,183.1437,181.5619,182.6931,18623.0
2022-01-14 12:00:00,190.44,190.47,189.7,190.03,40594.0,182.5685,182.5972,181.8591,182.1754,40594.0
2022-01-14 12:30:00,190.12,190.41,188.64,188.75,14658.0,182.2617,182.5397,180.8429,180.9483,14658.0
2022-01-14 13:00:00,188.74,189.08,188.16,188.41,16532.0,180.9387,181.2647,180.3827,180.6224,16532.0
2022-01-14 13:30:00,188.61,189.63,188.44,189.15,13106.0,180.8141,181.792,180.6511,181.3318,13106.0
2022-01-14 14:00:00,189.28,189.93,189.2,189.29,11099.0,181.4564,182.0796,181.3797,181.466,11099.0
2022-01-14 14:30:00,189.32,190.56,189.24,190.22,13845.0,181.4948,182.6835,181.4181,182.3576,13845.0
2022-01-14 15:00:00,190.28,191.32,189.93,190.99,17936.0,182.4151,183.4121,182.0796,183.0957,17936.0
2022-01-14 15:30:00,190.99,191.91,190.99,191.62,55770.0,183.0957,183.9777,183.0957,183.6997,55770.0
2022-01-18 09:30:00,188.2,190.29,188.08,188.5,25679.0,180.4211,182.4247,180.306,180.7087,25679.0
2022-01-18 10:00:00,188.5,189.94,188.43,188.92,12750.0,180.7087,182.0891,180.6416,181.1113,12750.0
2022-01-18 10:30:00,189.13,189.33,188.5,188.71,18946.0,181.3126,181.5044,180.7087,180.91,18946.0
2022-01-18 11:00:00,188.78,189.96,188.77,189.43,25762.0,180.9771,182.1083,180.9675,181.6002,25762.0
2022-01-18 11:30:00,189.27,190.49,188.98,190.05,6360.0,181.4468,182.6164,181.1688,182.1946,6360.0
2022-01-18 12:00:00,190.13,190.28,189.19,189.78,20177.0,182.2713,182.4151,181.3701,181.9358,20177.0
2022-01-18 12:30:00,189.66,190.02,189.29,189.59,7324.0,181.8207,182.1658,181.466,181.7536,7324.0
2022-01-18 13:00:00,189.32,189.62,188.7,189.4,9679.0,181.4948,181.7824,180.9004,181.5715,9679.0
2022-01-18 13:30:00,189.41,190.02,189.11,189.98,21985.0,181.581,182.1658,181.2934,182.1275,21985.0
2022-01-18 14:00:00,190.02,190.32,189.81,190.24,8418.0,182.1658,182.4534,181.9645,182.3767,8418.0
2022-01-18 14:30:00,190.56,191.16,190.36,190.77,23693.0,182.6835,183.2587,182.4918,182.8848,23693.0
2022-01-18 15:00:00,190.72,191.0,190.18,190.71,19927.0,182.8369,183.1053,182.3192,182.8273,19927.0
2022-01-18 15:30:00,190.71,190.77,189.27,189.95,129140.0,182.8273,182.8848,181.4468,182.0987,129140.0
2022-01-19 09:30:00,190.37,192.57,189.59,192.15,24772.0,182.5014,184.6104,181.7536,184.2078,24772.0
2022-01-19 10:00:00,191.94,192.51,190.68,190.68,48230.0,184.0065,184.5529,182.7986,182.7986,48230.0
2022-01-19 10:30:00,190.78,190.94,190.39,190.84,26040.0,182.8944,183.0478,182.5205,182.9519,26040.0
2022-01-19 11:00:00,190.89,190.89,189.29,189.87,22131.0,182.9999,182.9999,181.466,182.022,22131.0
2022-01-19 11:30:00,190.01,191.73,189.84,191.73,20851.0,182.1562,183.8052,181.9933,183.8052,20851.0
2022-01-19 12:00:00,191.8,192.58,191.06,192.28,19723.0,183.8723,184.62,183.1628,184.3324,19723.0
2022-01-19 12:30:00,192.21,192.5,191.61,192.05,17506.0,184.2653,184.5433,183.6901,184.1119,17506.0
2022-01-19 13:00:00,191.86,192.11,191.25,191.28,19041.0,183.9298,184.1694,183.345,183.3738,19041.0
2022-01-19 13:30:00,191.35,191.98,191.05,191.05,52925.0,183.4409,184.0448,183.1533,183.1533,52925.0
2022-01-19 14:00:00,191.05,191.34,190.03,190.32,63906.0,183.1533,183.4313,182.1754,182.4534,63906.0
2022-01-19 14:30:00,190.4,191.05,190.26,190.9,10655.0,182.5301,183.1533,182.3959,183.0095,10655.0
2022-01-19 15:00:00,190.9,191.58,190.77,190.98,21522.0,183.0095,183.6614,182.8848,183.0862,21522.0
2022-01-19 15:30:00,190.94,190.98,189.05,189.17,164594.0,183.0478,183.0862,181.2359,181.351,164594.0
2022-01-20 09:30:00,190.44,193.11,190.03,192.79,62341.0,182.5685,185.1281,182.1754,184.8213,62341.0
2022-01-20 10:00:00,192.61,193.18,191.71,193.18,30655.0,184.6488,185.1952,183.786,185.1952,30655.0
2022-01-20 10:30:00,193.0,194.01,192.99,193.79,21104.0,185.0227,185.9909,185.0131,185.78,21104.0
2022-01-20 11:00:00,193.79,194.12,192.8,193.12,24522.0,185.78,186.0964,184.8309,185.1377,24522.0
2022-01-20 11:30:00,193.17,193.48,192.36,193.07,43793.0,185.1856,185.4828,184.4091,185.0898,43793.0
2022-01-20 12:00:00,193.11,193.94,192.73,193.89,22528.0,185.1281,185.9238,184.7638,185.8759,22528.0
2022-01-20 12:30:00,193.87,194.48,193.63,193.92,29066.0,185.8567,186.4415,185.6266,185.9046,29066.0
2022-01-20 13:00:00,193.75,193.84,192.85,193.23,19209.0,185.7417,185.8279,184.8789,185.2432,19209.0
2022-01-20 13:30:00,193.18,193.75,192.97,193.11,22915.0,185.1952,185.7417,184.9939,185.1281,22915.0
2022-01-20 14:00:00,193.11,193.56,191.96,192.31,15539.0,185.1281,185.5595,184.0256,184.3612,15539.0
2022-01-20 14:30:00,192.18,192.25,191.62,191.77,16434.0,184.2366,184.3037,183.6997,183.8435,16434.0
2022-01-20 15:00:00,191.96,192.06,190.29,190.68,12747.0,184.0256,184.1215,182.4247,182.7986,12747.0
2022-01-20 15:30:00,190.49,190.67,188.44,188.99,139366.0,182.6164,182.789,180.6511,181.1784,139366.0
2022-01-21 09:30:00,188.64,189.0,186.52,187.91,41565.0,180.8429,181.188,178.8105,180.143,41565.0
2022-01-21 10:00:00,188.0,188.0,185.85,187.36,20386.0,180.2293,180.2293,178.1682,179.6158,20386.0
2022-01-21 10:30:00,187.5,188.93,187.22,188.04,17205.0,179.75,181.1209,179.4816,180.2677,17205.0
2022-01-21 11:00:00,188.34,189.6,188.27,189.11,7107.0,180.5553,181.7632,180.4882,181.2934,7107.0
2022-01-21 11:30:00,188.46,188.88,186.87,187.37,9033.0,180.6703,181.073,179.146,179.6254,9033.0
2022-01-21 12:00:00,187.33,187.49,186.33,187.12,9916.0,179.587,179.7404,178.6284,179.3857,9916.0
2022-01-21 12:30:00,186.88,187.57,186.55,187.15,11337.0,179.1556,179.8171,178.8393,179.4145,11337.0
2022-01-21 13:00:00,187.45,187.87,186.56,186.75,7590.0,179.7021,180.1047,178.8488,179.031,7590.0
2022-01-21 13:30:00,186.83,187.06,186.4,186.51,15010.0,179.1077,179.3282,178.6955,178.8009,15010.0
2022-01-21 14:00:00,186.56,187.0,186.16,186.22,10644.0,178.8488,179.2707,178.4654,178.5229,10644.0
2022-01-21 14:30:00,186.0,186.9,185.78,185.8,17369.0,178.312,179.1748,178.1011,178.1203,17369.0
2022-01-21 15:00:00,185.6,186.0,184.33,184.94,62198.0,177.9285,178.312,176.711,177.2958,62198.0
2022-01-21 15:30:00,184.72,186.04,184.48,184.54,91920.0,177.0849,178.3503,176.8548,176.9123,91920.0
2022-01-24 09:30:00,182.37,183.04,180.65,181.69,66522.0,174.832,175.4743,173.1831,174.1801,66522.0
2022-01-24 10:00:00,181.51,182.15,180.24,181.86,85415.0,174.0076,174.6211,172.7901,174.3431,85415.0
2022-01-24 10:30:00,181.9,182.15,180.6,181.03,19002.0,174.3815,174.6211,173.1352,173.5474,19002.0
2022-01-24 11:00:00,180.99,181.87,180.45,180.93,73309.0,173.5091,174.3527,172.9914,173.4516,73309.0
2022-01-24 11:30:00,181.03,181.24,178.45,179.41,36109.0,173.5474,173.7487,171.0741,171.9944,36109.0
2022-01-24 12:00:00,179.12,179.31,177.4,178.1,28836.0,171.7164,171.8985,170.0675,170.7385,28836.0
2022-01-24 12:30:00,178.19,179.68,177.71,179.19,23302.0,170.8248,172.2532,170.3647,171.7835,23302.0
2022-01-24 13:00:00,179.23,181.03,178.65,180.18,51880.0,171.8218,173.5474,171.2658,172.7326,51880.0
2022-01-24 13:30:00,180.06,182.44,180.0,182.44,47063.0,172.6175,174.8991,172.56,174.8991,47063.0
2022-01-24 14:00:00,182.64,183.29,180.98,181.28,48576.0,175.0909,175.714,173.4995,173.7871,48576.0
2022-01-24 14:30:00,181.33,182.29,180.64,182.28,23589.0,173.835,174.7553,173.1735,174.7458,23589.0
2022-01-24 15:00:00,182.48,183.6,181.96,183.08,48445.0,174.9375,176.0112,174.439,175.5127,48445.0
2022-01-24 15:30:00,182.94,185.68,182.54,185.33,116743.0,175.3785,178.0052,174.995,177.6697,116743.0
2022-01-25 09:30:00,181.33,183.34,179.45,179.61,81423.0,173.835,175.7619,172.0327,172.1861,81423.0
2022-01-25 10:00:00,179.7,181.35,178.52,181.25,37965.0,172.2724,173.8542,171.1412,173.7583,37965.0
2022-01-25 10:30:00,181.43,181.49,179.18,179.34,21405.0,173.9309,173.9884,171.7739,171.9273,21405.0
2022-01-25 11:00:00,179.35,180.47,178.7,180.31,45558.0,171.9369,173.0106,171.3137,172.8572,45558.0
2022-01-25 11:30:00,180.28,180.28,178.55,178.56,262929.0,172.8284,172.8284,171.1699,171.1795,262929.0
2022-01-25 12:00:00,178.54,179.91,178.25,179.56,33893.0,171.1603,172.4737,170.8823,172.1382,33893.0
2022-01-25 12:30:00,179.48,179.48,178.24,178.53,7851.0,172.0615,172.0615,170.8727,171.1508,7851.0
2022-01-25 13:00:00,178.79,180.02,178.26,180.02,11556.0,171.4,172.5792,170.8919,172.5792,11556.0
2022-01-25 13:30:00,179.91,181.53,179.91,181.53,13582.0,172.4737,174.0268,172.4737,174.0268,13582.0
2022-01-25 14:00:00,181.67,182.15,180.88,181.53,32752.0,174.161,174.6211,173.4036,174.0268,32752.0
2022-01-25 14:30:00,181.65,183.07,181.35,183.07,27993.0,174.1418,175.5031,173.8542,175.5031,27993.0
2022-01-25 15:00:00,182.79,182.86,181.26,181.45,46398.0,175.2347,175.3018,173.7679,173.9501,46398.0
2022-01-25 15:30:00,181.25,182.22,180.68,180.99,64237.0,173.7583,174.6882,173.2119,173.5091,64237.0
2022-01-26 09:30:00,182.19,184.74,182.1,184.7,63229.0,174.6595,177.1041,174.5732,177.0657,63229.0
2022-01-26 10:00:00,184.7,184.98,183.24,183.24,56932.0,177.0657,177.3342,175.6661,175.6661,56932.0
2022-01-26 10:30:00,183.25,185.2,183.03,185.05,39907.0,175.6757,177.5451,175.4648,177.4013,39907.0
2022-01-26 11:00:00,185.05,186.42,184.43,185.69,47340.0,177.4013,178.7146,176.8069,178.0148,47340.0
2022-01-26 11:30:00,185.81,186.56,185.49,186.4,27427.0,178.1298,178.8488,177.8231,178.6955,27427.0
2022-01-26 12:00:00,186.27,186.99,186.23,186.63,16337.0,178.5708,179.2611,178.5325,178.916,16337.0
2022-01-26 12:30:00,186.57,187.57,186.49,187.57,24178.0,178.8584,179.8171,178.7817,179.8171,24178.0
2022-01-26 13:00:00,187.54,187.59,186.76,186.87,26418.0,179.7883,179.8363,179.0406,179.146,26418.0
2022-01-26 13:30:00,186.71,187.3,186.66,186.87,13527.0,178.9926,179.5583,178.9447,179.146,13527.0
2022-01-26 14:00:00,187.11,188.22,185.38,186.96,88167.0,179.3761,180.4402,177.7176,179.2323,88167.0
2022-01-26 14:30:00,186.55,186.68,183.07,184.09,59998.0,178.8393,178.9639,175.5031,176.4809,59998.0
2022-01-26 15:00:00,183.95,184.21,179.89,181.93,112667.0,176.3467,176.596,172.4545,174.4102,112667.0
2022-01-26 15:30:00,181.75,183.14,180.88,182.5,82962.0,174.2377,175.5702,173.4036,174.9567,82962.0
2022-01-27 09:30:00,184.75,188.04,184.75,187.79,67390.0,177.1137,180.2677,177.1137,180.028,67390.0
2022-01-27 10:00:00,187.72,187.72,184.39,184.52,15465.0,179.9609,179.9609,176.7685,176.8932,15465.0
2022-01-27 10:30:00,184.35,185.0,183.78,185.0,43204.0,176.7302,177.3533,176.1838,177.3533,43204.0
2022-01-27 11:00:00,185.44,185.89,184.63,184.63,11270.0,177.7751,178.2065,176.9986,176.9986,11270.0
2022-01-27 11:30:00,184.84,185.76,184.84,185.37,9160.0,177.1999,178.0819,177.1999,177.708,9160.0
2022-01-27 12:00:00,185.24,185.24,183.09,183.31,16339.0,177.5834,177.5834,175.5223,175.7332,16339.0
2022-01-27 12:30:00,183.25,183.25,181.35,182.42,38629.0,175.6757,175.6757,173.8542,174.88,38629.0
2022-01-27 13:00:00,182.24,182.45,180.49,180.96,53091.0,174.7074,174.9087,173.0297,173.4803,53091.0
2022-01-27 13:30:00,181.17,181.82,180.51,181.78,14951.0,173.6816,174.3048,173.0489,174.2664,14951.0
2022-01-27 14:00:00,181.64,182.32,180.61,181.02,9801.0,174.1322,174.7841,173.1448,173.5378,9801.0
2022-01-27 14:30:00,181.06,181.95,180.31,180.93,18919.0,173.5762,174.4294,172.8572,173.4516,18919.0
2022-01-27 15:00:00,181.32,181.73,180.31,181.36,18506.0,173.8254,174.2185,172.8572,173.8638,18506.0
2022-01-27 15:30:00,181.46,182.59,180.89,181.57,66763.0,173.9596,175.0429,173.4132,174.0651,66763.0
2022-01-28 09:30:00,181.57,182.41,178.84,179.34,18389.0,174.0651,174.8704,171.4479,171.9273,18389.0
2022-01-28 10:00:00,179.78,181.34,179.22,180.08,27053.0,172.3491,173.8446,171.8122,172.6367,27053.0
2022-01-28 10:30:00,180.0,180.81,178.88,180.6,10556.0,172.56,173.3365,171.4863,173.1352,10556.0
2022-01-28 11:00:00,180.65,181.17,179.87,180.63,8523.0,173.1831,173.6816,172.4354,173.164,8523.0
2022-01-28 11:30:00,180.33,181.26,180.32,181.26,7791.0,172.8764,173.7679,172.8668,173.7679,7791.0
2022-01-28 12:00:00,181.37,181.43,180.29,180.47,18661.0,173.8734,173.9309,172.838,173.0106,18661.0
2022-01-28 12:30:00,180.19,180.48,179.48,179.55,7592.0,172.7421,173.0202,172.0615,172.1286,7592.0
2022-01-28 13:00:00,179.75,180.28,179.58,179.99,8834.0,172.3203,172.8284,172.1574,172.5504,8834.0
2022-01-28 13:30:00,180.06,180.77,180.04,180.49,18651.0,172.6175,173.2982,172.5983,173.0297,18651.0
2022-01-28 14:00:00,180.72,180.8,178.83,178.91,34999.0,173.2502,173.3269,171.4384,171.515,34999.0
2022-01-28 14:30:00,178.59,181.44,178.59,181.39,144999.0,171.2083,173.9405,171.2083,173.8925,144999.0
2022-01-28 15:00:00,181.47,182.33,181.11,182.33,77681.0,173.9692,174.7937,173.6241,174.7937,77681.0
2022-01-28 15:30:00,182.24,184.86,181.69,184.49,98743.0,174.7074,177.2191,174.1801,176.8644,98743.0
2022-01-31 09:30:00,183.89,185.31,183.8,185.3,37544.0,176.2892,177.6505,176.2029,177.6409,37544.0
2022-01-31 10:00:00,185.3,185.9,184.74,185.63,21930.0,177.6409,178.2161,177.1041,177.9573,21930.0
2022-01-31 10:30:00,185.78,187.23,185.39,186.56,24571.0,178.1011,179.4912,177.7272,178.8488,24571.0
2022-01-31 11:00:00,186.79,187.13,185.99,186.53,17438.0,179.0693,179.3953,178.3024,178.8201,17438.0
2022-01-31 11:30:00,186.47,187.45,186.39,187.2,15986.0,178.7626,179.7021,178.6859,179.4624,15986.0
2022-01-31 12:00:00,187.09,187.35,186.65,187.0,15161.0,179.3569,179.6062,178.9351,179.2707,15161.0
2022-01-31 12:30:00,186.99,187.16,186.52,187.09,22166.0,179.2611,179.424,178.8105,179.3569,22166.0
2022-01-31 13:00:00,187.09,187.66,186.93,187.58,14271.0,179.3569,179.9034,179.2036,179.8267,14271.0
2022-01-31 13:30:00,187.65,188.04,187.4,187.69,17391.0,179.8938,180.2677,179.6541,179.9321,17391.0
2022-01-31 14:00:00,187.56,188.04,187.56,188.0,9238.0,179.8075,180.2677,179.8075,180.2293,9238.0
2022-01-31 14:30:00,187.93,188.58,187.85,187.96,18883.0,180.1622,180.7854,180.0855,180.191,18883.0
2022-01-31 15:00:00,187.88,188.28,187.04,187.99,22873.0,180.1143,180.4978,179.309,180.2197,22873.0
2022-01-31 15:30:00,187.89,189.15,187.55,189.05,140614.0,180.1239,181.3318,179.7979,181.2359,140614.0
2022-02-01 09:30:00,188.69,189.66,186.62,187.29,41801.0,180.8908,181.8207,178.9064,179.5487,41801.0
2022-02-01 10:00:00,187.37,187.95,185.97,187.66,28919.0,179.6254,180.1814,178.2832,179.9034,28919.0
2022-02-01 10:30:00,187.65,188.27,186.7,188.27,26006.0,179.8938,180.4882,178.9831,180.4882,26006.0
2022-02-01 11:00:00,188.35,188.76,188.0,188.76,19311.0,180.5649,180.9579,180.2293,180.9579,19311.0
2022-02-01 11:30:00,188.74,189.48,187.75,189.37,16732.0,180.9387,181.6482,179.9897,181.5427,16732.0
2022-02-01 12:00:00,189.38,189.58,188.55,188.59,15557.0,181.5523,181.744,180.7566,180.7949,15557.0
2022-02-01 12:30:00,188.62,189.31,188.29,189.3,13696.0,180.8237,181.4852,180.5073,181.4756,13696.0
2022-02-01 13:00:00,189.27,189.72,188.8,188.95,18611.0,181.4468,181.8782,180.9963,181.1401,18611.0
2022-02-01 13:30:00,189.09,189.57,188.8,189.09,11183.0,181.2743,181.7344,180.9963,181.2743,11183.0
2022-02-01 14:00:00,189.08,189.51,188.43,188.52,12757.0,181.2647,181.6769,180.6416,180.7278,12757.0
2022-02-01 14:30:00,188.59,188.96,188.48,188.72,20369.0,180.7949,181.1496,180.6895,180.9196,20369.0
2022-02-01 15:00:00,188.68,189.49,188.68,189.44,20286.0,180.8812,181.6577,180.8812,181.6098,20286.0
2022-02-01 15:30:00,189.56,189.98,189.17,189.36,74152.0,181.7248,182.1275,181.351,181.5331,74152.0
2022-02-02 09:30:00,189.97,192.68,189.97,191.83,32847.0,182.1179,184.7159,182.1179,183.901,32847.0
2022-02-02 10:00:00,192.0,192.35,191.5,191.8,29900.0,184.064,184.3995,183.5847,183.8723,29900.0
2022-02-02 10:30:00,191.52,193.68,191.41,193.59,37812.0,183.6038,185.6746,183.4984,185.5883,37812.0
2022-02-02 11:00:00,193.52,193.52,192.15,192.81,16648.0,185.5212,185.5212,184.2078,184.8405,16648.0
2022-02-02 11:30:00,192.75,193.17,191.75,193.17,16628.0,184.783,185.1856,183.8243,185.1856,16628.0
2022-02-02 12:00:00,193.09,193.63,192.51,192.88,29578.0,185.1089,185.6266,184.5529,184.9076,29578.0
2022-02-02 12:30:00,192.85,193.48,192.45,193.34,17126.0,184.8789,185.4828,184.4954,185.3486,17126.0
2022-02-02 13:00:00,193.34,193.4,192.85,192.91,19048.0,185.3486,185.4061,184.8789,184.9364,19048.0
2022-02-02 13:30:00,192.99,193.76,192.99,193.67,20117.0,185.0131,185.7512,185.0131,185.665,20117.0
2022-02-02 14:00:00,193.67,194.41,193.5,194.22,29385.0,185.665,186.3744,185.502,186.1922,29385.0
2022-02-02 14:30:00,194.22,195.08,193.97,194.68,31997.0,186.1922,187.0167,185.9526,186.6332,31997.0
2022-02-02 15:00:00,194.65,195.24,194.45,194.7,57332.0,186.6045,187.1701,186.4127,186.6524,57332.0
2022-02-02 15:30:00,194.77,195.31,194.52,194.6,176169.0,186.7195,187.2372,186.4798,186.5565,176169.0
2022-02-03 09:30:00,192.81,194.39,192.22,193.3,43983.0,184.8405,186.3552,184.2749,185.3103,43983.0
2022-02-03 10:00:00,193.42,195.06,193.34,194.55,62015.0,185.4253,186.9975,185.3486,186.5086,62015.0
2022-02-03 10:30:00,194.59,195.42,194.21,195.07,67881.0,186.5469,187.3426,186.1826,187.0071,67881.0
2022-02-03 11:00:00,195.08,195.78,194.13,194.13,48870.0,187.0167,187.6878,186.106,186.106,48870.0
2022-02-03 11:30:00,194.24,194.52,193.98,194.11,46661.0,186.2114,186.4798,185.9622,186.0868,46661.0
2022-02-03 12:00:00,193.92,194.55,193.64,194.43,29454.0,185.9046,186.5086,185.6362,186.3936,29454.0
2022-02-03 12:30:00,194.43,194.48,193.8,194.29,35349.0,186.3936,186.4415,185.7896,186.2593,35349.0
2022-02-03 13:00:00,194.23,194.55,193.76,194.04,66694.0,186.2018,186.5086,185.7512,186.0197,66694.0
2022-02-03 13:30:00,194.35,195.09,194.04,194.67,60951.0,186.3169,187.0263,186.0197,186.6236,60951.0
2022-02-03 14:00:00,194.68,194.93,194.21,194.4,45939.0,186.6332,186.8729,186.1826,186.3648,45939.0
2022-02-03 14:30:00,194.42,194.85,193.85,194.05,71329.0,186.384,186.7962,185.8375,186.0293,71329.0
2022-02-03 15:00:00,194.16,195.04,193.6,194.44,37912.0,186.1347,186.9783,185.5979,186.4031,37912.0
2022-02-03 15:30:00,194.43,194.43,192.76,192.98,327131.0,186.3936,186.3936,184.7926,185.0035,327131.0
2022-02-04 09:30:00,192.58,194.03,191.15,193.27,74191.0,184.62,186.0101,183.2491,185.2815,74191.0
2022-02-04 10:00:00,193.21,193.25,191.5,191.5,31914.0,185.224,185.2623,183.5847,183.5847,31914.0
2022-02-04 10:30:00,191.63,192.17,189.83,190.29,32967.0,183.7093,184.227,181.9837,182.4247,32967.0
2022-02-04 11:00:00,190.07,191.51,190.07,191.25,21537.0,182.2138,183.5942,182.2138,183.345,21537.0
2022-02-04 11:30:00,191.31,192.68,191.31,192.29,17361.0,183.4025,184.7159,183.4025,184.342,17361.0
2022-02-04 12:00:00,192.12,192.54,192.02,192.48,8536.0,184.179,184.5817,184.0832,184.5242,8536.0
2022-02-04 12:30:00,192.56,192.93,192.28,192.46,18576.0,184.6008,184.9556,184.3324,184.505,18576.0
2022-02-04 13:00:00,192.48,193.03,192.05,192.26,75868.0,184.5242,185.0514,184.1119,184.3132,75868.0
2022-02-04 13:30:00,192.33,193.18,192.29,192.96,9355.0,184.3804,185.1952,184.342,184.9843,9355.0
2022-02-04 14:00:00,193.02,193.19,192.44,192.78,10683.0,185.0418,185.2048,184.4858,184.8118,10683.0
2022-02-04 14:30:00,192.81,193.45,192.8,193.37,15757.0,184.8405,185.4541,184.8309,185.3774,15757.0
2022-02-04 15:00:00,193.43,194.37,193.43,193.94,24548.0,185.4349,186.336,185.4349,185.9238,24548.0
2022-02-04 15:30:00,193.98,194.32,192.3,192.3,62619.0,185.9622,186.2881,184.3516,184.3516,62619.0
2022-02-07 09:30:00,192.58,193.58,190.7,190.77,15067.0,184.62,185.5787,182.8177,182.8848,15067.0
2022-02-07 10:00:00,191.03,191.89,190.89,191.66,7841.0,183.1341,183.9585,182.9999,183.738,7841.0
2022-02-07 10:30:00,191.53,191.89,190.73,190.89,11294.0,183.6134,183.9585,182.8465,182.9999,11294.0
2022-02-07 11:00:00,191.2,191.2,190.46,190.63,11079.0,183.2971,183.2971,182.5876,182.7506,11079.0
2022-02-07 11:30:00,190.55,190.71,189.35,190.19,10256.0,182.6739,182.8273,181.5235,182.3288,10256.0
2022-02-07 12:00:00,190.15,190.22,189.55,189.97,11034.0,182.2905,182.3576,181.7153,182.1179,11034.0
2022-02-07 12:30:00,189.83,190.77,189.71,190.5,14320.0,181.9837,182.8848,181.8686,182.626,14320.0
2022-02-07 13:00:00,190.57,191.41,190.4,191.38,9350.0,182.6931,183.4984,182.5301,183.4696,9350.0
2022-02-07 13:30:00,191.35,191.59,190.76,191.21,27968.0,183.4409,183.6709,182.8752,183.3066,27968.0
2022-02-07 14:00:00,191.0,191.81,190.89,191.64,26411.0,183.1053,183.8818,182.9999,183.7189,26411.0
2022-02-07 14:30:00,191.65,192.05,191.38,191.66,44463.0,183.7285,184.1119,183.4696,183.738,44463.0
2022-02-07 15:00:00,191.64,192.33,191.56,191.75,18301.0,183.7189,184.3804,183.6422,183.8243,18301.0
2022-02-07 15:30:00,191.78,192.01,190.83,191.4,81629.0,183.8531,184.0736,182.9424,183.4888,81629.0
2022-02-08 09:30:00,191.85,192.96,190.72,192.12,23487.0,183.9202,184.9843,182.8369,184.179,23487.0
2022-02-08 10:00:00,191.94,192.86,191.5,192.63,12893.0,184.0065,184.8884,183.5847,184.668,12893.0
2022-02-08 10:30:00,192.57,193.82,191.78,193.82,12712.0,184.6104,185.8088,183.8531,185.8088,12712.0
2022-02-08 11:00:00,193.83,194.17,193.37,193.97,19518.0,185.8184,186.1443,185.3774,185.9526,19518.0
2022-02-08 11:30:00,194.02,194.23,193.47,194.23,29254.0,186.0005,186.2018,185.4732,186.2018,29254.0
2022-02-08 12:00:00,194.43,194.64,193.91,194.64,13693.0,186.3936,186.5949,185.895,186.5949,13693.0
2022-02-08 12:30:00,194.69,195.29,194.63,194.7,8320.0,186.6428,187.218,186.5853,186.6524,8320.0
2022-02-08 13:00:00,194.74,195.0,194.51,194.52,11334.0,186.6907,186.94,186.4702,186.4798,11334.0
2022-02-08 13:30:00,194.61,194.96,194.12,194.19,15184.0,186.5661,186.9016,186.0964,186.1635,15184.0
2022-02-08 14:00:00,194.31,194.32,193.45,193.6,17767.0,186.2785,186.2881,185.4541,185.5979,17767.0
2022-02-08 14:30:00,193.62,194.09,193.35,193.72,19074.0,185.617,186.0676,185.3582,185.7129,19074.0
2022-02-08 15:00:00,193.74,194.39,193.34,194.17,52163.0,185.7321,186.3552,185.3486,186.1443,52163.0
2022-02-08 15:30:00,194.21,195.0,194.1,194.76,103155.0,186.1826,186.94,186.0772,186.7099,103155.0
2022-02-09 09:30:00,198.55,199.77,193.74,193.98,118586.0,190.3433,191.5128,185.7321,185.9622,118586.0
2022-02-09 10:00:00,193.72,193.99,191.03,193.99,71373.0,185.7129,185.9717,183.1341,185.9717,71373.0
2022-02-09 10:30:00,194.15,195.01,193.16,194.47,226396.0,186.1251,186.9496,185.176,186.4319,226396.0
2022-02-09 11:00:00,194.28,194.91,191.38,191.57,331165.0,186.2498,186.8537,183.4696,183.6518,331165.0
2022-02-09 11:30:00,191.57,193.51,190.86,193.07,59510.0,183.6518,185.5116,182.9711,185.0898,59510.0
2022-02-09 12:00:00,193.07,193.54,189.22,189.7,76102.0,185.0898,185.5403,181.3989,181.8591,76102.0
2022-02-09 12:30:00,189.42,189.9,188.65,189.56,89609.0,181.5906,182.0508,180.8525,181.7248,89609.0
2022-02-09 13:00:00,189.52,190.28,189.16,190.02,30211.0,181.6865,182.4151,181.3414,182.1658,30211.0
2022-02-09 13:30:00,190.19,191.43,190.05,190.12,36256.0,182.3288,183.5176,182.1946,182.2617,36256.0
2022-02-09 14:00:00,190.05,191.32,189.93,190.17,43387.0,182.1946,183.4121,182.0796,182.3096,43387.0
2022-02-09 14:30:00,190.19,190.87,189.83,190.14,39120.0,182.3288,182.9807,181.9837,182.2809,39120.0
2022-02-09 15:00:00,189.97,190.61,189.0,189.52,103384.0,182.1179,182.7314,181.188,181.6865,103384.0
2022-02-09 15:30:00,189.74,190.88,189.58,189.95,248790.0,181.8974,182.9903,181.744,182.0987,248790.0
2022-02-10 09:30:00,186.54,187.78,183.21,183.76,54699.0,178.8297,180.0184,175.6373,176.1646,54699.0
2022-02-10 10:00:00,183.59,184.98,182.55,184.46,74536.0,176.0016,177.3342,175.0046,176.8356,74536.0
2022-02-10 10:30:00,184.51,186.01,184.34,185.8,75883.0,176.8836,178.3216,176.7206,178.1203,75883.0
2022-02-10 11:00:00,185.81,187.14,184.72,184.79,55192.0,178.1298,179.4049,177.0849,177.152,55192.0
2022-02-10 11:30:00,184.75,185.91,184.35,185.85,34926.0,177.1137,178.2257,176.7302,178.1682,34926.0
2022-02-10 12:00:00,185.86,186.53,185.54,186.1,30802.0,178.1778,178.8201,177.871,178.4079,30802.0
2022-02-10 12:30:00,186.13,186.36,185.26,185.58,63191.0,178.4366,178.6571,177.6026,177.9094,63191.0
2022-02-10 13:00:00,185.73,185.82,184.79,184.79,95769.0,178.0532,178.1394,177.152,177.152,95769.0
2022-02-10 13:30:00,184.74,184.75,183.97,184.54,80071.0,177.1041,177.1137,176.3659,176.9123,80071.0
2022-02-10 14:00:00,184.7,184.7,183.62,183.78,67105.0,177.0657,177.0657,176.0304,176.1838,67105.0
2022-02-10 14:30:00,183.78,184.73,183.76,184.27,85093.0,176.1838,177.0945,176.1646,176.6535,85093.0
2022-02-10 15:00:00,184.25,185.07,184.07,184.44,104258.0,176.6343,177.4204,176.4618,176.8165,104258.0
2022-02-10 15:30:00,184.44,184.44,182.62,183.36,274989.0,176.8165,176.8165,175.0717,175.7811,274989.0
2022-02-11 09:30:00,183.62,184.08,181.65,182.11,34925.0,176.0304,176.4714,174.1418,174.5828,34925.0
2022-02-11 10:00:00,181.96,183.04,181.57,181.93,27644.0,174.439,175.4743,174.0651,174.4102,27644.0
2022-02-11 10:30:00,181.98,182.19,180.12,180.23,43115.0,174.4582,174.6595,172.675,172.7805,43115.0
2022-02-11 11:00:00,180.26,181.23,180.15,180.17,110158.0,172.8092,173.7392,172.7038,172.723,110158.0
2022-02-11 11:30:00,180.29,180.78,179.61,180.11,52376.0,172.838,173.3078,172.1861,172.6654,52376.0
2022-02-11 12:00:00,179.93,181.25,179.73,180.93,112217.0,172.4929,173.7583,172.3012,173.4516,112217.0
2022-02-11 12:30:00,181.0,181.5,180.67,180.8,51398.0,173.5187,173.998,173.2023,173.3269,51398.0
2022-02-11 13:00:00,180.85,180.94,179.47,179.47,86218.0,173.3749,173.4611,172.0519,172.0519,86218.0
2022-02-11 13:30:00,179.33,179.57,178.38,178.44,127684.0,171.9177,172.1478,171.007,171.0645,127684.0
2022-02-11 14:00:00,178.53,180.36,178.27,178.92,91750.0,171.1508,172.9051,170.9015,171.5246,91750.0
2022-02-11 14:30:00,178.82,179.72,178.7,179.28,57642.0,171.4288,172.2916,171.3137,171.8698,57642.0
2022-02-11 15:00:00,179.36,180.0,178.86,179.28,96138.0,171.9464,172.56,171.4671,171.8698,96138.0
2022-02-11 15:30:00,179.13,179.83,178.5,178.74,188035.0,171.726,172.397,171.122,171.3521,188035.0
2022-02-14 09:30:00,178.24,180.09,178.01,178.13,41656.0,170.8727,172.6463,170.6523,170.7673,41656.0
2022-02-14 10:00:00,178.15,178.84,177.12,178.0,56268.0,170.7865,171.4479,169.799,170.6427,56268.0
2022-02-14 10:30:00,177.91,178.28,176.4,176.4,46693.0,170.5564,170.9111,169.1088,169.1088,46693.0
2022-02-14 11:00:00,176.42,176.99,175.84,176.64,40982.0,169.128,169.6744,168.5719,169.3389,40982.0
2022-02-14 11:30:00,176.66,176.85,175.93,176.12,20032.0,169.3581,169.5402,168.6582,168.8404,20032.0
2022-02-14 12:00:00,176.0,177.88,175.8,177.68,55052.0,168.7253,170.5276,168.5336,170.3359,55052.0
2022-02-14 12:30:00,177.59,177.93,177.36,177.65,14851.0,170.2496,170.5756,170.0291,170.3071,14851.0
2022-02-14 13:00:00,177.75,178.15,177.52,177.52,46110.0,170.403,170.7865,170.1825,170.1825,46110.0
2022-02-14 13:30:00,177.63,177.63,175.53,175.84,57344.0,170.288,170.288,168.2748,168.5719,57344.0
2022-02-14 14:00:00,175.77,176.9,175.28,176.48,108191.0,168.5048,169.5881,168.0351,169.1855,108191.0
2022-02-14 14:30:00,176.24,177.0,176.04,176.6,50955.0,168.9554,169.684,168.7637,169.3005,50955.0
2022-02-14 15:00:00,176.71,177.02,175.94,176.9,26188.0,169.406,169.7032,168.6678,169.5881,26188.0
2022-02-14 15:30:00,176.81,177.32,176.04,176.1,138129.0,169.5019,169.9908,168.7637,168.8212,138129.0
2022-02-15 09:30:00,179.73,181.87,178.13,181.25,61125.0,172.3012,174.3527,170.7673,173.7583,61125.0
2022-02-15 10:00:00,181.27,182.09,180.81,181.98,71450.0,173.7775,174.5636,173.3365,174.4582,71450.0
2022-02-15 10:30:00,181.99,183.4,181.99,182.8,66861.0,174.4677,175.8195,174.4677,175.2443,66861.0
2022-02-15 11:00:00,182.84,183.38,182.72,183.13,80095.0,175.2826,175.8003,175.1676,175.5606,80095.0
2022-02-15 11:30:00,183.18,184.0,183.18,183.5,21397.0,175.6086,176.3947,175.6086,175.9153,21397.0
2022-02-15 12:00:00,183.67,183.74,183.1,183.24,25809.0,176.0783,176.1454,175.5319,175.6661,25809.0
2022-02-15 12:30:00,183.17,183.65,182.52,182.7,18041.0,175.599,176.0591,174.9758,175.1484,18041.0
2022-02-15 13:00:00,182.67,184.05,182.67,184.05,16568.0,175.1196,176.4426,175.1196,176.4426,16568.0
2022-02-15 13:30:00,184.06,184.45,183.94,184.3,19068.0,176.4522,176.8261,176.3371,176.6823,19068.0
2022-02-15 14:00:00,184.36,184.36,183.28,183.38,16424.0,176.7398,176.7398,175.7044,175.8003,16424.0
2022-02-15 14:30:00,183.43,183.71,182.92,183.41,22307.0,175.8482,176.1166,175.3593,175.829,22307.0
2022-02-15 15:00:00,183.35,183.78,183.21,183.44,30784.0,175.7715,176.1838,175.6373,175.8578,30784.0
2022-02-15 15:30:00,183.42,183.77,182.59,183.77,108004.0,175.8386,176.1742,175.0429,176.1742,108004.0
2022-02-16 09:30:00,182.1,182.7,180.89,181.44,34821.0,174.5732,175.1484,173.4132,173.9405,34821.0
2022-02-16 10:00:00,181.35,182.13,181.27,181.99,21227.0,173.8542,174.602,173.7775,174.4677,21227.0
2022-02-16 10:30:00,181.99,182.12,181.28,182.01,26704.0,174.4677,174.5924,173.7871,174.4869,26704.0
2022-02-16 11:00:00,182.08,182.32,181.55,182.15,34307.0,174.554,174.7841,174.0459,174.6211,34307.0
2022-02-16 11:30:00,182.21,182.55,182.12,182.51,13519.0,174.6786,175.0046,174.5924,174.9662,13519.0
2022-02-16 12:00:00,182.51,182.51,182.0,182.4,47190.0,174.9662,174.9662,174.4773,174.8608,47190.0
2022-02-16 12:30:00,182.35,182.89,181.99,182.77,44247.0,174.8129,175.3305,174.4677,175.2155,44247.0
2022-02-16 13:00:00,182.52,182.76,182.39,182.72,15670.0,174.9758,175.2059,174.8512,175.1676,15670.0
2022-02-16 13:30:00,182.74,183.11,182.73,182.88,9524.0,175.1867,175.5414,175.1772,175.321,9524.0
2022-02-16 14:00:00,183.06,184.43,182.86,184.35,21932.0,175.4935,176.8069,175.3018,176.7302,21932.0
2022-02-16 14:30:00,184.39,184.81,183.72,184.36,18997.0,176.7685,177.1712,176.1262,176.7398,18997.0
2022-02-16 15:00:00,184.52,185.49,184.4,185.49,48986.0,176.8932,177.8231,176.7781,177.8231,48986.0
2022-02-16 15:30:00,185.47,186.11,185.27,185.58,163341.0,177.8039,178.4174,177.6122,177.9094,163341.0
2022-02-17 09:30:00,183.75,183.92,182.09,182.55,61886.0,176.155,176.318,174.5636,175.0046,61886.0
2022-02-17 10:00:00,182.44,182.68,181.54,182.45,32608.0,174.8991,175.1292,174.0363,174.9087,32608.0
2022-02-17 10:30:00,182.16,183.33,182.16,183.18,11654.0,174.6307,175.7524,174.6307,175.6086,11654.0
2022-02-17 11:00:00,183.05,183.77,183.05,183.29,9067.0,175.4839,176.1742,175.4839,175.714,9067.0
2022-02-17 11:30:00,183.26,184.27,183.06,183.48,18381.0,175.6852,176.6535,175.4935,175.8962,18381.0
2022-02-17 12:00:00,183.52,183.97,183.4,183.88,15893.0,175.9345,176.3659,175.8195,176.2796,15893.0
2022-02-17 12:30:00,183.74,184.19,183.51,183.97,13901.0,176.1454,176.5768,175.9249,176.3659,13901.0
2022-02-17 13:00:00,184.06,184.11,183.29,183.41,9516.0,176.4522,176.5001,175.714,175.829,9516.0
2022-02-17 13:30:00,183.49,183.69,183.32,183.41,10924.0,175.9057,176.0975,175.7428,175.829,10924.0
2022-02-17 14:00:00,183.52,183.58,182.8,183.01,69298.0,175.9345,175.992,175.2443,175.4456,69298.0
2022-02-17 14:30:00,182.97,182.97,182.07,182.15,12010.0,175.4072,175.4072,174.5444,174.6211,12010.0
2022-02-17 15:00:00,182.17,182.44,181.79,182.08,15631.0,174.6403,174.8991,174.276,174.554,15631.0
2022-02-17 15:30:00,182.06,182.75,181.79,182.31,76725.0,174.5348,175.1963,174.276,174.7745,76725.0
2022-02-18 09:30:00,182.17,183.87,181.71,183.47,26423.0,174.6403,176.27,174.1993,175.8866,26423.0
2022-02-18 10:00:00,183.35,183.91,183.09,183.42,32261.0,175.7715,176.3084,175.5223,175.8386,32261.0
2022-02-18 10:30:00,183.2,183.75,182.85,183.31,18219.0,175.6277,176.155,175.2922,175.7332,18219.0
2022-02-18 11:00:00,183.21,183.59,182.38,183.08,56544.0,175.6373,176.0016,174.8416,175.5127,56544.0
2022-02-18 11:30:00,183.11,183.22,182.2,182.2,32516.0,175.5414,175.6469,174.6691,174.6691,32516.0
2022-02-18 12:00:00,182.18,183.05,181.56,182.36,23247.0,174.6499,175.4839,174.0555,174.8224,23247.0
2022-02-18 12:30:00,182.22,182.45,181.36,181.41,12691.0,174.6882,174.9087,173.8638,173.9117,12691.0
2022-02-18 13:00:00,181.5,181.55,180.99,181.12,16841.0,173.998,174.0459,173.5091,173.6337,16841.0
2022-02-18 13:30:00,181.2,182.01,180.85,181.75,25703.0,173.7104,174.4869,173.3749,174.2377,25703.0
2022-02-18 14:00:00,181.61,182.74,181.44,182.64,9255.0,174.1034,175.1867,173.9405,175.0909,9255.0
2022-02-18 14:30:00,182.56,183.54,182.15,183.22,64739.0,175.0142,175.9537,174.6211,175.6469,64739.0
2022-02-18 15:00:00,183.45,183.66,182.09,182.1,12216.0,175.8674,176.0687,174.5636,174.5732,12216.0
2022-02-18 15:30:00,181.74,182.41,181.5,181.91,46019.0,174.2281,174.8704,173.998,174.391,46019.0
2022-02-22 09:30:00,180.44,183.69,180.35,182.5,34822.0,172.9818,176.0975,172.8955,174.9567,34822.0
2022-02-22 10:00:00,182.49,183.24,182.12,183.16,61856.0,174.9471,175.6661,174.5924,175.5894,61856.0
2022-02-22 10:30:00,183.22,183.31,181.95,182.07,40338.0,175.6469,175.7332,174.4294,174.5444,40338.0
2022-02-22 11:00:00,182.05,182.06,180.65,181.02,13193.0,174.5253,174.5348,173.1831,173.5378,13193.0
2022-02-22 11:30:00,180.96,181.32,180.55,181.03,10681.0,173.4803,173.8254,173.0873,173.5474,10681.0
2022-02-22 12:00:00,180.98,181.22,180.01,180.03,10032.0,173.4995,173.7296,172.5696,172.5888,10032.0
2022-02-22 12:30:00,179.77,179.84,178.71,178.93,8129.0,172.3395,172.4066,171.3233,171.5342,8129.0
2022-02-22 13:00:00,178.75,179.21,178.35,178.63,9770.0,171.3617,171.8026,170.9782,171.2466,9770.0
2022-02-22 13:30:00,178.5,178.85,178.12,178.28,31401.0,171.122,171.4575,170.7577,170.9111,31401.0
2022-02-22 14:00:00,178.31,178.73,177.59,178.23,22132.0,170.9399,171.3425,170.2496,170.8632,22132.0
2022-02-22 14:30:00,178.4,179.76,177.92,179.53,17162.0,171.0261,172.3299,170.566,172.1094,17162.0
2022-02-22 15:00:00,179.49,180.1,179.14,179.49,27032.0,172.0711,172.6559,171.7355,172.0711,27032.0
2022-02-22 15:30:00,179.27,179.38,177.51,177.99,209061.0,171.8602,171.9656,170.1729,170.6331,209061.0
2022-02-23 09:30:00,178.72,179.98,176.71,176.93,37516.0,171.3329,172.5408,169.406,169.6169,37516.0
2022-02-23 10:00:00,176.86,177.11,174.51,174.91,54439.0,169.5498,169.7895,167.2969,167.6804,54439.0
2022-02-23 10:30:00,174.61,175.28,174.52,174.66,60657.0,167.3928,168.0351,167.3065,167.4407,60657.0
2022-02-23 11:00:00,174.67,174.72,173.5,173.97,23176.0,167.4503,167.4982,166.3287,166.7792,23176.0
2022-02-23 11:30:00,173.94,174.8,173.71,174.8,15020.0,166.7505,167.5749,166.53,167.5749,15020.0
2022-02-23 12:00:00,174.71,174.93,174.15,174.88,26181.0,167.4887,167.6996,166.9518,167.6516,26181.0
2022-02-23 12:30:00,175.01,175.01,173.75,173.99,18078.0,167.7763,167.7763,166.5683,166.7984,18078.0
2022-02-23 13:00:00,173.97,173.97,172.44,172.53,25887.0,166.7792,166.7792,165.3125,165.3988,25887.0
2022-02-23 13:30:00,172.52,173.31,172.17,172.47,29613.0,165.3892,166.1465,165.0536,165.3412,29613.0
2022-02-23 14:00:00,172.53,172.73,171.08,171.22,92007.0,165.3988,165.5905,164.0087,164.1429,92007.0
2022-02-23 14:30:00,171.39,171.66,170.24,170.36,75355.0,164.3059,164.5647,163.2034,163.3185,75355.0
2022-02-23 15:00:00,170.42,170.65,169.61,170.49,64682.0,163.376,163.5965,162.5995,163.4431,64682.0
2022-02-23 15:30:00,170.45,170.68,168.9,169.11,169949.0,163.4047,163.6252,161.9188,162.1201,169949.0
2022-02-24 09:30:00,163.85,166.17,163.29,165.92,72888.0,157.536,159.7666,156.9976,159.5262,72888.0
2022-02-24 10:00:00,165.97,166.48,164.62,165.71,52325.0,159.5743,160.0647,158.2763,159.3243,52325.0
2022-02-24 10:30:00,165.74,166.16,164.67,165.28,31127.0,159.3532,159.757,158.3244,158.9109,31127.0
2022-02-24 11:00:00,165.25,166.87,164.95,166.1,33057.0,158.8821,160.4396,158.5936,159.6993,33057.0
2022-02-24 11:30:00,165.99,166.96,165.55,166.89,27222.0,159.5936,160.5262,159.1705,160.4589,27222.0
2022-02-24 12:00:00,166.89,166.89,165.59,166.26,47363.0,160.4589,160.4589,159.209,159.8531,47363.0
2022-02-24 12:30:00,166.26,167.56,165.72,166.84,24620.0,159.8531,161.1031,159.334,160.4108,24620.0
2022-02-24 13:00:00,166.89,167.43,166.42,166.61,18587.0,160.4589,160.9781,160.007,160.1897,18587.0
2022-02-24 13:30:00,166.59,168.11,166.54,167.43,22070.0,160.1704,161.6319,160.1224,160.9781,22070.0
2022-02-24 14:00:00,167.31,168.52,166.84,168.4,21085.0,160.8627,162.0261,160.4108,161.9107,21085.0
2022-02-24 14:30:00,168.42,169.43,167.97,169.09,110438.0,161.9299,162.901,161.4973,162.5741,110438.0
2022-02-24 15:00:00,169.09,169.76,168.86,169.14,32650.0,162.5741,163.2183,162.353,162.6222,32650.0
2022-02-24 15:30:00,169.14,171.47,169.12,171.42,178447.0,162.6222,164.8624,162.6029,164.8143,178447.0
2022-02-25 09:30:00,171.91,173.77,171.27,171.34,41806.0,165.2854,167.0737,164.6701,164.7374,41806.0
2022-02-25 10:00:00,171.33,171.72,170.35,170.74,36333.0,164.7278,165.1027,163.7855,164.1605,36333.0
2022-02-25 10:30:00,170.71,174.21,170.43,173.69,45626.0,164.1317,167.4968,163.8625,166.9968,45626.0
2022-02-25 11:00:00,173.84,174.58,173.21,174.31,10212.0,167.1411,167.8525,166.5353,167.5929,10212.0
2022-02-25 11:30:00,174.3,174.96,173.99,174.9,16012.0,167.5833,168.2179,167.2853,168.1602,16012.0
2022-02-25 12:00:00,174.93,175.23,174.48,175.23,44137.0,168.189,168.4775,167.7564,168.4775,44137.0
2022-02-25 12:30:00,175.25,176.17,175.25,175.85,29264.0,168.4967,169.3813,168.4967,169.0736,29264.0
2022-02-25 13:00:00,175.91,177.14,175.65,177.05,35923.0,169.1313,170.3139,168.8813,170.2274,35923.0
2022-02-25 13:30:00,177.2,177.7,176.71,177.15,31639.0,170.3716,170.8523,169.9005,170.3235,31639.0
2022-02-25 14:00:00,177.02,177.49,176.55,177.28,40149.0,170.1985,170.6504,169.7466,170.4485,40149.0
2022-02-25 14:30:00,177.32,177.5,176.17,176.65,36541.0,170.4869,170.66,169.3813,169.8428,36541.0
2022-02-25 15:00:00,176.76,177.35,176.21,177.1,27357.0,169.9485,170.5158,169.4197,170.2754,27357.0
2022-02-25 15:30:00,177.11,177.64,176.82,177.6,129048.0,170.285,170.7946,170.0062,170.7562,129048.0
2022-02-28 09:30:00,174.54,174.87,172.61,174.32,35287.0,167.8141,168.1314,165.9584,167.6026,35287.0
2022-02-28 10:00:00,174.43,174.55,171.81,171.98,42887.0,167.7083,167.8237,165.1893,165.3527,42887.0
2022-02-28 10:30:00,172.03,173.45,172.02,173.43,52294.0,165.4008,166.7661,165.3912,166.7469,52294.0
2022-02-28 11:00:00,173.42,174.88,173.26,174.86,36265.0,166.7372,168.141,166.5834,168.1217,36265.0
2022-02-28 11:30:00,174.74,174.93,172.61,173.72,37466.0,168.0064,168.189,165.9584,167.0257,37466.0
2022-02-28 12:00:00,173.77,174.02,171.57,172.09,28056.0,167.0737,167.3141,164.9585,165.4585,28056.0
2022-02-28 12:30:00,171.98,172.41,171.22,171.83,23058.0,165.3527,165.7662,164.622,165.2085,23058.0
2022-02-28 13:00:00,171.84,172.46,171.44,171.66,20756.0,165.2181,165.8142,164.8335,165.0451,20756.0
2022-02-28 13:30:00,171.8,172.26,171.42,172.0,42809.0,165.1797,165.6219,164.8143,165.372,42809.0
2022-02-28 14:00:00,172.0,172.0,170.12,170.12,38175.0,165.372,165.372,163.5644,163.5644,38175.0
2022-02-28 14:30:00,170.25,171.32,169.85,171.0,110144.0,163.6894,164.7182,163.3048,164.4105,110144.0
2022-02-28 15:00:00,170.96,171.66,170.41,171.36,29082.0,164.372,165.0451,163.8432,164.7566,29082.0
2022-02-28 15:30:00,171.22,172.66,170.41,172.43,129158.0,164.622,166.0065,163.8432,165.7854,129158.0
2022-03-01 09:30:00,171.19,172.68,169.86,169.86,39609.0,164.5932,166.0258,163.3144,163.3144,39609.0
2022-03-01 10:00:00,170.03,170.61,169.37,169.67,35065.0,163.4779,164.0355,162.8433,163.1317,35065.0
2022-03-01 10:30:00,169.82,169.82,168.44,169.3,37830.0,163.276,163.276,161.9491,162.776,37830.0
2022-03-01 11:00:00,169.34,170.71,169.33,170.33,21702.0,162.8145,164.1317,162.8048,163.7663,21702.0
2022-03-01 11:30:00,170.33,170.33,168.65,168.94,17960.0,163.7663,163.7663,162.151,162.4299,17960.0
2022-03-01 12:00:00,168.93,169.32,168.26,169.23,18221.0,162.4203,162.7952,161.7761,162.7087,18221.0
2022-03-01 12:30:00,169.22,169.99,169.12,169.67,28236.0,162.6991,163.4394,162.6029,163.1317,28236.0
2022-03-01 13:00:00,169.55,170.02,168.35,168.4,20346.0,163.0164,163.4683,161.8626,161.9107,20346.0
2022-03-01 13:30:00,168.49,168.92,168.26,168.59,22086.0,161.9972,162.4106,161.7761,162.0934,22086.0
2022-03-01 14:00:00,168.63,169.41,168.27,169.34,26989.0,162.1318,162.8818,161.7857,162.8145,26989.0
2022-03-01 14:30:00,169.27,169.88,168.59,168.59,24284.0,162.7472,163.3337,162.0934,162.0934,24284.0
2022-03-01 15:00:00,168.65,169.97,168.65,169.17,35852.0,162.151,163.4202,162.151,162.651,35852.0
2022-03-01 15:30:00,168.96,169.55,168.17,169.42,109410.0,162.4491,163.0164,161.6895,162.8914,109410.0
2022-03-02 09:30:00,170.38,172.06,170.37,171.73,21682.0,163.8144,165.4296,163.8048,165.1124,21682.0
2022-03-02 10:00:00,171.8,172.78,170.46,172.74,24258.0,165.1797,166.1219,163.8913,166.0834,24258.0
2022-03-02 10:30:00,172.52,172.52,171.45,172.35,66310.0,165.8719,165.8719,164.8431,165.7085,66310.0
2022-03-02 11:00:00,172.38,174.06,172.15,173.93,30092.0,165.7373,167.3526,165.5162,167.2276,30092.0
2022-03-02 11:30:00,174.3,174.61,173.89,174.35,12290.0,167.5833,167.8814,167.1891,167.6314,12290.0
2022-03-02 12:00:00,174.4,174.76,174.03,174.59,10045.0,167.6795,168.0256,167.3237,167.8621,10045.0
2022-03-02 12:30:00,174.67,174.77,174.06,174.62,10181.0,167.9391,168.0352,167.3526,167.891,10181.0
2022-03-02 13:00:00,174.79,175.16,174.54,174.89,10063.0,168.0544,168.4102,167.8141,168.1506,10063.0
2022-03-02 13:30:00,175.03,175.49,174.83,174.98,11739.0,168.2852,168.7275,168.0929,168.2371,11739.0
2022-03-02 14:00:00,175.0,175.49,174.71,174.89,9369.0,168.2564,168.7275,167.9775,168.1506,9369.0
2022-03-02 14:30:00,174.89,175.25,174.44,174.5,14623.0,168.1506,168.4967,167.7179,167.7756,14623.0
2022-03-02 15:00:00,174.71,175.19,174.52,175.01,13493.0,167.9775,168.439,167.7948,168.266,13493.0
2022-03-02 15:30:00,174.96,175.13,173.89,174.02,74433.0,168.2179,168.3813,167.1891,167.3141,74433.0
2022-03-03 09:30:00,174.83,175.88,173.87,174.93,20343.0,168.0929,169.1024,167.1699,168.189,20343.0
2022-03-03 10:00:00,174.86,175.24,173.89,174.01,12804.0,168.1217,168.4871,167.1891,167.3045,12804.0
2022-03-03 10:30:00,173.92,174.03,172.48,172.48,11788.0,167.218,167.3237,165.8335,165.8335,11788.0
2022-03-03 11:00:00,172.42,173.28,172.07,173.19,12424.0,165.7758,166.6026,165.4393,166.5161,12424.0
2022-03-03 11:30:00,173.21,173.81,173.07,173.81,13534.0,166.5353,167.1122,166.4007,167.1122,13534.0
2022-03-03 12:00:00,173.72,174.49,173.65,173.78,15807.0,167.0257,167.766,166.9584,167.0834,15807.0
2022-03-03 12:30:00,173.85,175.39,173.7,174.98,17801.0,167.1507,168.6313,167.0064,168.2371,17801.0
2022-03-03 13:00:00,174.85,175.43,174.75,175.33,13350.0,168.1121,168.6698,168.016,168.5736,13350.0
2022-03-03 13:30:00,175.19,175.54,174.82,175.49,15647.0,168.439,168.7755,168.0833,168.7275,15647.0
2022-03-03 14:00:00,175.41,175.71,175.06,175.52,16314.0,168.6506,168.939,168.314,168.7563,16314.0
2022-03-03 14:30:00,175.46,175.67,174.53,174.62,14609.0,168.6986,168.9005,167.8045,167.891,14609.0
2022-03-03 15:00:00,174.54,174.89,173.99,174.89,16815.0,167.8141,168.1506,167.2853,168.1506,16815.0
2022-03-03 15:30:00,174.96,175.03,174.01,174.16,58484.0,168.2179,168.2852,167.3045,167.4487,58484.0
2022-03-04 09:30:00,172.25,173.15,169.85,170.77,31174.0,165.6123,166.4776,163.3048,164.1894,31174.0
2022-03-04 10:00:00,170.74,170.94,169.47,169.69,19063.0,164.1605,164.3528,162.9394,163.151,19063.0
2022-03-04 10:30:00,169.71,170.0,168.76,168.82,19315.0,163.1702,163.449,162.2568,162.3145,19315.0
2022-03-04 11:00:00,168.76,169.14,168.54,168.94,11961.0,162.2568,162.6222,162.0453,162.4299,11961.0
2022-03-04 11:30:00,168.82,169.46,168.35,168.35,23407.0,162.3145,162.9298,161.8626,161.8626,23407.0
2022-03-04 12:00:00,168.45,169.71,168.31,169.47,19447.0,161.9588,163.1702,161.8242,162.9394,19447.0
2022-03-04 12:30:00,169.42,170.1,169.22,169.99,20081.0,162.8914,163.5452,162.6991,163.4394,20081.0
2022-03-04 13:00:00,170.1,170.69,169.75,169.89,27770.0,163.5452,164.1124,163.2087,163.3433,27770.0
2022-03-04 13:30:00,169.9,170.63,169.71,169.82,26779.0,163.3529,164.0547,163.1702,163.276,26779.0
2022-03-04 14:00:00,169.89,170.49,169.65,170.42,15641.0,163.3433,163.9201,163.1125,163.8528,15641.0
2022-03-04 14:30:00,170.37,170.52,169.62,169.64,13101.0,163.8048,163.949,163.0837,163.1029,13101.0
2022-03-04 15:00:00,169.72,170.65,169.65,170.34,18182.0,163.1798,164.074,163.1125,163.7759,18182.0
2022-03-04 15:30:00,170.46,171.58,170.1,171.58,75771.0,163.8913,164.9681,163.5452,164.9681,75771.0
2022-03-07 09:30:00,170.62,170.87,166.63,166.79,43888.0,164.0451,164.2855,160.2089,160.3627,43888.0
2022-03-07 10:00:00,166.88,168.27,166.8,166.8,15491.0,160.4493,161.7857,160.3723,160.3723,15491.0
2022-03-07 10:30:00,166.71,167.86,166.68,167.75,17233.0,160.2858,161.3915,160.257,161.2857,17233.0
2022-03-07 11:00:00,167.63,168.86,167.5,168.72,18564.0,161.1704,162.353,161.0454,162.2184,18564.0
2022-03-07 11:30:00,168.66,168.84,168.03,168.03,9098.0,162.1607,162.3337,161.5549,161.5549,9098.0
2022-03-07 12:00:00,168.0,168.15,166.87,167.18,18638.0,161.5261,161.6703,160.4396,160.7377,18638.0
2022-03-07 12:30:00,167.11,168.54,167.1,167.7,8135.0,160.6704,162.0453,160.6608,161.2377,8135.0
2022-03-07 13:00:00,168.22,168.31,167.22,167.53,10449.0,161.7376,161.8242,160.7762,161.0742,10449.0
2022-03-07 13:30:00,167.52,167.77,167.35,167.38,14575.0,161.0646,161.305,160.9011,160.93,14575.0
2022-03-07 14:00:00,167.4,167.82,167.11,167.31,21915.0,160.9492,161.353,160.6704,160.8627,21915.0
2022-03-07 14:30:00,167.15,167.19,166.15,166.17,13757.0,160.7089,160.7473,159.7474,159.7666,13757.0
2022-03-07 15:00:00,166.3,166.37,165.64,166.25,31697.0,159.8916,159.9589,159.257,159.8435,31697.0
2022-03-07 15:30:00,166.15,166.36,165.4,165.46,84749.0,159.7474,159.9493,159.0263,159.084,84749.0
2022-03-08 09:30:00,166.34,166.74,164.65,165.72,37831.0,159.9301,160.3147,158.3052,159.334,37831.0
2022-03-08 10:00:00,165.56,165.61,164.16,164.46,29256.0,159.1801,159.2282,157.8341,158.1225,29256.0
2022-03-08 10:30:00,164.19,165.85,163.49,165.65,21646.0,157.8629,159.4589,157.1899,159.2667,21646.0
2022-03-08 11:00:00,165.67,165.77,163.94,164.04,22901.0,159.2859,159.382,157.6225,157.7187,22901.0
2022-03-08 11:30:00,163.88,164.74,162.91,164.23,29555.0,157.5649,158.3917,156.6322,157.9014,29555.0
2022-03-08 12:00:00,164.55,167.9,164.55,167.9,30633.0,158.209,161.4299,158.209,161.4299,30633.0
2022-03-08 12:30:00,167.7,169.02,167.3,168.16,33363.0,161.2377,162.5068,160.8531,161.6799,33363.0
2022-03-08 13:00:00,168.29,169.04,167.48,167.49,49662.0,161.8049,162.526,161.0261,161.0357,49662.0
2022-03-08 13:30:00,167.25,167.25,165.76,165.79,27290.0,160.805,160.805,159.3724,159.4013,27290.0
2022-03-08 14:00:00,165.72,166.43,165.0,166.22,19538.0,159.334,160.0166,158.6417,159.8147,19538.0
2022-03-08 14:30:00,166.21,167.45,166.21,166.82,22955.0,159.8051,160.9973,159.8051,160.3916,22955.0
2022-03-08 15:00:00,166.82,167.73,166.01,166.08,39051.0,160.3916,161.2665,159.6128,159.6801,39051.0
2022-03-08 15:30:00,166.0,166.52,164.73,164.74,74711.0,159.6032,160.1031,158.3821,158.3917,74711.0
2022-03-09 09:30:00,169.16,169.16,166.94,168.29,28309.0,162.6414,162.6414,160.5069,161.8049,28309.0
2022-03-09 10:00:00,168.29,168.99,167.66,168.5,25852.0,161.8049,162.4779,161.1992,162.0068,25852.0
2022-03-09 10:30:00,168.63,168.75,168.12,168.37,34966.0,162.1318,162.2472,161.6415,161.8818,34966.0
2022-03-09 11:00:00,168.45,168.64,167.4,168.01,38363.0,161.9588,162.1414,160.9492,161.5357,38363.0
2022-03-09 11:30:00,168.25,169.15,168.23,169.08,24971.0,161.7665,162.6318,161.7472,162.5645,24971.0
2022-03-09 12:00:00,169.08,169.67,168.52,169.67,32874.0,162.5645,163.1317,162.0261,163.1317,32874.0
2022-03-09 12:30:00,169.59,171.41,169.47,171.17,66939.0,163.0548,164.8047,162.9394,164.5739,66939.0
2022-03-09 13:00:00,171.17,171.5,170.44,171.36,15042.0,164.5739,164.8912,163.8721,164.7566,15042.0
2022-03-09 13:30:00,171.28,171.33,170.36,170.66,16401.0,164.6797,164.7278,163.7952,164.0836,16401.0
2022-03-09 14:00:00,170.62,171.52,170.62,171.05,13610.0,164.0451,164.9105,164.0451,164.4586,13610.0
2022-03-09 14:30:00,171.11,171.47,170.81,171.05,15678.0,164.5163,164.8624,164.2278,164.4586,15678.0
2022-03-09 15:00:00,171.03,171.8,171.02,171.57,17757.0,164.4393,165.1797,164.4297,164.9585,17757.0
2022-03-09 15:30:00,171.79,171.9,170.68,171.03,73490.0,165.17,165.2758,164.1028,164.4393,73490.0
2022-03-10 09:30:00,168.2,169.44,167.96,169.21,15406.0,161.7184,162.9106,161.4876,162.6895,15406.0
2022-03-10 10:00:00,169.39,169.63,168.5,168.71,11340.0,162.8625,163.0933,162.0068,162.2087,11340.0
2022-03-10 10:30:00,168.77,168.88,167.45,167.45,23071.0,162.2664,162.3722,160.9973,160.9973,23071.0
2022-03-10 11:00:00,167.44,167.89,167.03,167.38,10994.0,160.9877,161.4203,160.5935,160.93,10994.0
2022-03-10 11:30:00,167.56,168.21,167.56,167.96,8090.0,161.1031,161.728,161.1031,161.4876,8090.0
2022-03-10 12:00:00,167.79,168.97,167.79,168.9,7526.0,161.3242,162.4587,161.3242,162.3914,7526.0
2022-03-10 12:30:00,168.87,168.89,168.43,168.52,5410.0,162.3626,162.3818,161.9395,162.0261,5410.0
2022-03-10 13:00:00,168.52,169.17,168.45,168.56,6685.0,162.0261,162.651,161.9588,162.0645,6685.0
2022-03-10 13:30:00,168.44,169.24,168.36,168.94,8385.0,161.9491,162.7183,161.8722,162.4299,8385.0
2022-03-10 14:00:00,169.03,170.02,168.94,169.99,9916.0,162.5164,163.4683,162.4299,163.4394,9916.0
2022-03-10 14:30:00,170.05,170.56,169.85,170.21,13193.0,163.4971,163.9874,163.3048,163.6509,13193.0
2022-03-10 15:00:00,170.21,170.27,169.31,169.62,13249.0,163.6509,163.7086,162.7856,163.0837,13249.0
2022-03-10 15:30:00,169.72,170.55,169.37,170.25,43569.0,163.1798,163.9778,162.8433,163.6894,43569.0
2022-03-11 09:30:00,171.63,172.17,170.13,171.64,37280.0,165.0162,165.5354,163.574,165.0258,37280.0
2022-03-11 10:00:00,171.69,171.78,170.71,171.67,26872.0,165.0739,165.1604,164.1317,165.0547,26872.0
2022-03-11 10:30:00,171.66,172.82,171.03,172.66,28712.0,165.0451,166.1604,164.4393,166.0065,28712.0
2022-03-11 11:00:00,172.59,172.81,172.05,172.49,11570.0,165.9392,166.1507,165.42,165.8431,11570.0
2022-03-11 11:30:00,172.51,172.51,171.45,171.56,10132.0,165.8623,165.8623,164.8431,164.9489,10132.0
2022-03-11 12:00:00,171.52,171.63,170.98,170.98,19559.0,164.9105,165.0162,164.3913,164.3913,19559.0
2022-03-11 12:30:00,170.9,171.42,170.74,171.25,13192.0,164.3143,164.8143,164.1605,164.6509,13192.0
2022-03-11 13:00:00,171.23,171.96,170.97,171.83,19461.0,164.6316,165.3335,164.3816,165.2085,19461.0
2022-03-11 13:30:00,171.79,172.62,171.72,171.84,17225.0,165.17,165.9681,165.1027,165.2181,17225.0
2022-03-11 14:00:00,171.81,172.51,171.8,172.51,17946.0,165.1893,165.8623,165.1797,165.8623,17946.0
2022-03-11 14:30:00,172.45,172.62,171.94,172.13,17777.0,165.8046,165.9681,165.3143,165.4969,17777.0
2022-03-11 15:00:00,172.07,172.26,171.76,171.79,27240.0,165.4393,165.6219,165.1412,165.17,27240.0
2022-03-11 15:30:00,171.72,171.85,169.82,169.88,137313.0,165.1027,165.2277,163.276,163.3337,137313.0
2022-03-14 09:30:00,170.88,171.91,169.04,169.7,44901.0,164.2951,165.2854,162.526,163.1606,44901.0
2022-03-14 10:00:00,169.56,169.67,168.37,169.25,39340.0,163.026,163.1317,161.8818,162.7279,39340.0
2022-03-14 10:30:00,169.2,170.01,168.83,169.68,24049.0,162.6799,163.4586,162.3241,163.1414,24049.0
2022-03-14 11:00:00,169.91,169.91,168.1,168.34,39754.0,163.3625,163.3625,161.6222,161.853,39754.0
2022-03-14 11:30:00,168.2,168.54,167.43,167.84,25692.0,161.7184,162.0453,160.9781,161.3723,25692.0
2022-03-14 12:00:00,167.85,168.11,166.97,167.39,23209.0,161.3819,161.6319,160.5358,160.9396,23209.0
2022-03-14 12:30:00,167.31,167.54,166.29,166.29,22584.0,160.8627,161.0838,159.882,159.882,22584.0
2022-03-14 13:00:00,166.28,166.43,165.43,166.07,24345.0,159.8724,160.0166,159.0551,159.6705,24345.0
2022-03-14 13:30:00,166.09,166.2,165.57,165.59,24819.0,159.6897,159.7955,159.1897,159.209,24819.0
2022-03-14 14:00:00,165.58,166.01,165.19,165.54,10861.0,159.1994,159.6128,158.8244,159.1609,10861.0
2022-03-14 14:30:00,165.54,166.32,165.54,166.31,9757.0,159.1609,159.9108,159.1609,159.9012,9757.0
2022-03-14 15:00:00,166.25,166.92,166.14,166.71,11296.0,159.8435,160.4877,159.7378,160.2858,11296.0
2022-03-14 15:30:00,166.64,166.74,165.6,166.73,84332.0,160.2185,160.3147,159.2186,160.305,84332.0
2022-03-15 09:30:00,168.03,168.91,166.75,168.01,47287.0,161.5549,162.401,160.3243,161.5357,47287.0
2022-03-15 10:00:00,167.96,168.5,167.24,168.34,35993.0,161.4876,162.0068,160.7954,161.853,35993.0
2022-03-15 10:30:00,168.35,169.88,167.97,169.77,26998.0,161.8626,163.3337,161.4973,163.2279,26998.0
2022-03-15 11:00:00,169.7,170.59,169.44,170.46,69456.0,163.1606,164.0163,162.9106,163.8913,69456.0
2022-03-15 11:30:00,170.5,171.79,170.43,170.57,32227.0,163.9298,165.17,163.8625,163.9971,32227.0
2022-03-15 12:00:00,170.53,171.59,170.03,171.53,26768.0,163.9586,164.9778,163.4779,164.9201,26768.0
2022-03-15 12:30:00,171.65,171.67,170.34,170.59,23110.0,165.0354,165.0547,163.7759,164.0163,23110.0
2022-03-15 13:00:00,170.62,170.81,169.24,169.24,31873.0,164.0451,164.2278,162.7183,162.7183,31873.0
2022-03-15 13:30:00,169.25,171.29,169.25,171.21,55713.0,162.7279,164.6893,162.7279,164.6124,55713.0
2022-03-15 14:00:00,171.13,171.46,170.42,170.63,13343.0,164.5355,164.8528,163.8528,164.0547,13343.0
2022-03-15 14:30:00,170.46,171.53,170.31,171.41,11921.0,163.8913,164.9201,163.7471,164.8047,11921.0
2022-03-15 15:00:00,171.3,172.14,171.17,172.08,17265.0,164.6989,165.5066,164.5739,165.4489,17265.0
2022-03-15 15:30:00,172.14,172.6,171.79,172.27,61985.0,165.5066,165.9488,165.17,165.6316,61985.0
2022-03-16 09:30:00,173.23,175.69,173.23,174.87,40735.0,166.5546,168.9198,166.5546,168.1314,40735.0
2022-03-16 10:00:00,174.84,176.33,174.0,176.1,15984.0,168.1025,169.5351,167.2949,169.314,15984.0
2022-03-16 10:30:00,176.26,176.81,175.3,175.85,11132.0,169.4678,169.9966,168.5448,169.0736,11132.0
2022-03-16 11:00:00,175.81,175.81,174.48,174.96,11837.0,169.0351,169.0351,167.7564,168.2179,11837.0
2022-03-16 11:30:00,174.85,175.15,174.02,174.17,8070.0,168.1121,168.4006,167.3141,167.4583,8070.0
2022-03-16 12:00:00,174.15,174.64,174.15,174.28,5890.0,167.4391,167.9102,167.4391,167.5641,5890.0
2022-03-16 12:30:00,174.42,174.75,173.81,174.0,5860.0,167.6987,168.016,167.1122,167.2949,5860.0
2022-03-16 13:00:00,173.97,174.1,173.04,173.36,15984.0,167.266,167.391,166.3719,166.6795,15984.0
2022-03-16 13:30:00,173.57,173.66,173.03,173.16,12864.0,166.8815,166.968,166.3623,166.4873,12864.0
2022-03-16 14:00:00,173.02,173.15,170.83,170.83,16374.0,166.3526,166.4776,164.247,164.247,16374.0
2022-03-16 14:30:00,170.79,172.35,169.9,171.67,27286.0,164.2086,165.7085,163.3529,165.0547,27286.0
2022-03-16 15:00:00,171.69,173.04,171.66,172.68,20297.0,165.0739,166.3719,165.0451,166.0258,20297.0
2022-03-16 15:30:00,172.77,173.6,172.33,173.6,80935.0,166.1123,166.9103,165.6892,166.9103,80935.0
2022-03-17 09:30:00,172.59,174.66,172.33,174.49,16183.0,165.9392,167.9295,165.6892,167.766,16183.0
2022-03-17 10:00:00,174.49,175.06,174.3,174.4,11307.0,167.766,168.314,167.5833,167.6795,11307.0
2022-03-17 10:30:00,174.41,174.49,173.5,173.96,13071.0,167.6891,167.766,166.8142,167.2564,13071.0
2022-03-17 11:00:00,173.86,174.13,173.54,173.88,18016.0,167.1603,167.4199,166.8526,167.1795,18016.0
2022-03-17 11:30:00,174.05,174.49,173.86,174.43,23394.0,167.343,167.766,167.1603,167.7083,23394.0
2022-03-17 12:00:00,174.39,175.07,174.17,175.04,12589.0,167.6699,168.3237,167.4583,168.2948,12589.0
2022-03-17 12:30:00,175.02,175.18,174.77,175.06,14896.0,168.2756,168.4294,168.0352,168.314,14896.0
2022-03-17 13:00:00,174.97,175.49,174.77,175.39,6614.0,168.2275,168.7275,168.0352,168.6313,6614.0
2022-03-17 13:30:00,175.6,176.09,175.51,175.91,12146.0,168.8332,169.3043,168.7467,169.1313,12146.0
2022-03-17 14:00:00,175.8,175.8,174.98,174.98,9547.0,169.0255,169.0255,168.2371,168.2371,9547.0
2022-03-17 14:30:00,175.06,175.65,175.03,175.65,27166.0,168.314,168.8813,168.2852,168.8813,27166.0
2022-03-17 15:00:00,175.46,175.73,175.04,175.59,13254.0,168.6986,168.9582,168.2948,168.8236,13254.0
2022-03-17 15:30:00,175.65,176.67,175.51,176.65,61012.0,168.8813,169.862,168.7467,169.8428,61012.0
2022-03-18 09:30:00,176.15,176.26,175.19,175.98,91678.0,169.362,169.4678,168.439,169.1986,91678.0
2022-03-18 10:00:00,176.27,176.67,175.77,176.21,5880.0,169.4774,169.862,168.9967,169.4197,5880.0
2022-03-18 10:30:00,176.2,176.44,175.38,176.36,11704.0,169.4101,169.6409,168.6217,169.5639,11704.0
2022-03-18 11:00:00,176.4,176.66,175.77,176.0,12881.0,169.6024,169.8524,168.9967,169.2178,12881.0
2022-03-18 11:30:00,176.01,176.68,175.9,176.14,15242.0,169.2274,169.8716,169.1217,169.3524,15242.0
2022-03-18 12:00:00,176.3,177.08,176.04,177.07,14664.0,169.5063,170.2562,169.2563,170.2466,14664.0
2022-03-18 12:30:00,177.08,177.36,176.98,177.23,7278.0,170.2562,170.5254,170.1601,170.4004,7278.0
2022-03-18 13:00:00,177.22,177.52,177.22,177.52,8753.0,170.3908,170.6792,170.3908,170.6792,8753.0
2022-03-18 13:30:00,177.56,177.74,177.31,177.46,10788.0,170.7177,170.8908,170.4773,170.6216,10788.0
2022-03-18 14:00:00,177.4,178.13,177.33,178.05,14086.0,170.5639,171.2657,170.4966,171.1888,14086.0
2022-03-18 14:30:00,178.03,178.45,177.99,178.37,11910.0,171.1696,171.5734,171.1311,171.4965,11910.0
2022-03-18 15:00:00,178.39,179.47,178.39,179.33,26996.0,171.5157,172.5541,171.5157,172.4195,26996.0
2022-03-18 15:30:00,179.34,179.93,179.03,179.64,129955.0,172.4291,172.9964,172.1311,172.7175,129955.0
2022-03-21 09:30:00,178.96,179.99,178.4,178.62,12032.0,172.0638,173.0541,171.5253,171.7369,12032.0
2022-03-21 10:00:00,178.7,179.09,177.71,177.9,22435.0,171.8138,172.1887,170.8619,171.0446,22435.0
2022-03-21 10:30:00,178.03,178.59,177.94,178.43,9809.0,171.1696,171.708,171.0831,171.5542,9809.0
2022-03-21 11:00:00,178.44,178.88,178.14,178.64,6116.0,171.5638,171.9868,171.2753,171.7561,6116.0
2022-03-21 11:30:00,178.63,178.9,177.99,178.65,22107.0,171.7465,172.0061,171.1311,171.7657,22107.0
2022-03-21 12:00:00,178.62,179.56,178.48,179.09,12604.0,171.7369,172.6406,171.6022,172.1887,12604.0
2022-03-21 12:30:00,179.06,179.06,177.89,178.25,7407.0,172.1599,172.1599,171.035,171.3811,7407.0
2022-03-21 13:00:00,178.14,178.26,177.29,177.36,10886.0,171.2753,171.3907,170.4581,170.5254,10886.0
2022-03-21 13:30:00,177.45,177.97,177.33,177.77,11121.0,170.6119,171.1119,170.4966,170.9196,11121.0
2022-03-21 14:00:00,177.73,178.92,177.57,178.92,24544.0,170.8811,172.0253,170.7273,172.0253,24544.0
2022-03-21 14:30:00,178.84,178.98,177.85,178.0,19373.0,171.9484,172.083,170.9965,171.1407,19373.0
2022-03-21 15:00:00,177.86,178.07,177.57,177.97,8934.0,171.0061,171.208,170.7273,171.1119,8934.0
2022-03-21 15:30:00,178.04,178.77,177.36,178.77,46467.0,171.1792,171.8811,170.5254,171.8811,46467.0
2022-03-22 09:30:00,179.73,180.11,178.59,179.67,18157.0,172.8041,173.1694,171.708,172.7464,18157.0
2022-03-22 10:00:00,179.89,180.29,179.3,179.68,8174.0,172.9579,173.3425,172.3906,172.756,8174.0
2022-03-22 10:30:00,179.76,180.16,179.62,179.79,23024.0,172.8329,173.2175,172.6983,172.8618,23024.0
2022-03-22 11:00:00,179.77,179.86,179.42,179.78,17490.0,172.8425,172.9291,172.506,172.8522,17490.0
2022-03-22 11:30:00,179.76,179.76,179.06,179.14,8948.0,172.8329,172.8329,172.1599,172.2368,8948.0
2022-03-22 12:00:00,179.09,179.32,177.91,178.27,8835.0,172.1887,172.4099,171.0542,171.4003,8835.0
2022-03-22 12:30:00,178.22,178.59,177.93,178.34,14378.0,171.3523,171.708,171.0734,171.4676,14378.0
2022-03-22 13:00:00,178.26,179.0,178.26,178.36,37167.0,171.3907,172.1022,171.3907,171.4869,37167.0
2022-03-22 13:30:00,178.43,178.56,178.06,178.41,12952.0,171.5542,171.6792,171.1984,171.5349,12952.0
2022-03-22 14:00:00,178.45,178.47,177.87,178.04,11360.0,171.5734,171.5926,171.0158,171.1792,11360.0
2022-03-22 14:30:00,177.89,178.31,177.84,178.23,38037.0,171.035,171.4388,170.9869,171.3619,38037.0
2022-03-22 15:00:00,178.28,178.28,177.6,177.78,28471.0,171.41,171.41,170.7562,170.9292,28471.0
2022-03-22 15:30:00,177.72,178.55,177.52,178.28,122287.0,170.8715,171.6696,170.6792,171.41,122287.0
2022-03-23 09:30:00,177.38,177.86,175.32,176.69,18652.0,170.5446,171.0061,168.564,169.8812,18652.0
2022-03-23 10:00:00,176.43,177.7,176.37,177.29,8203.0,169.6312,170.8523,169.5736,170.4581,8203.0
2022-03-23 10:30:00,177.54,177.72,177.39,177.71,5115.0,170.6985,170.8715,170.5543,170.8619,5115.0
2022-03-23 11:00:00,177.73,178.0,177.65,177.99,3546.0,170.8811,171.1407,170.8042,171.1311,3546.0
2022-03-23 11:30:00,177.89,178.19,177.5,178.19,6400.0,171.035,171.3234,170.66,171.3234,6400.0
2022-03-23 12:00:00,178.19,178.33,177.11,177.6,4841.0,171.3234,171.458,170.285,170.7562,4841.0
2022-03-23 12:30:00,177.72,177.73,176.89,177.2,8186.0,170.8715,170.8811,170.0735,170.3716,8186.0
2022-03-23 13:00:00,177.22,177.3,176.43,176.46,5312.0,170.3908,170.4677,169.6312,169.6601,5312.0
2022-03-23 13:30:00,176.54,176.77,176.33,176.71,5635.0,169.737,169.9581,169.5351,169.9005,5635.0
2022-03-23 14:00:00,176.71,176.72,176.07,176.47,5306.0,169.9005,169.9101,169.2851,169.6697,5306.0
2022-03-23 14:30:00,176.47,176.47,175.95,175.95,7523.0,169.6697,169.6697,169.1697,169.1697,7523.0
2022-03-23 15:00:00,175.97,176.11,175.34,175.35,16419.0,169.189,169.3236,168.5832,168.5929,16419.0
2022-03-23 15:30:00,175.31,175.43,174.52,174.62,43476.0,168.5544,168.6698,167.7948,167.891,43476.0
2022-03-24 09:30:00,175.0,175.54,174.19,174.94,13525.0,168.2564,168.7755,167.4776,168.1987,13525.0
2022-03-24 10:00:00,175.08,175.6,174.79,174.98,10805.0,168.3333,168.8332,168.0544,168.2371,10805.0
2022-03-24 10:30:00,175.09,176.03,175.09,175.34,33915.0,168.3429,169.2467,168.3429,168.5832,33915.0
2022-03-24 11:00:00,175.38,176.01,175.37,175.99,61436.0,168.6217,169.2274,168.6121,169.2082,61436.0
2022-03-24 11:30:00,176.08,176.47,176.01,176.09,25434.0,169.2947,169.6697,169.2274,169.3043,25434.0
2022-03-24 12:00:00,176.03,176.07,175.19,175.2,28680.0,169.2467,169.2851,168.439,168.4486,28680.0
2022-03-24 12:30:00,175.23,175.95,175.03,175.82,18050.0,168.4775,169.1697,168.2852,169.0448,18050.0
2022-03-24 13:00:00,175.83,176.07,175.74,175.92,22457.0,169.0544,169.2851,168.9678,169.1409,22457.0
2022-03-24 13:30:00,175.98,176.06,175.85,175.91,7090.0,169.1986,169.2755,169.0736,169.1313,7090.0
2022-03-24 14:00:00,176.01,176.03,175.32,175.52,9095.0,169.2274,169.2467,168.564,168.7563,9095.0
2022-03-24 14:30:00,175.65,175.65,175.32,175.64,24574.0,168.8813,168.8813,168.564,168.8717,24574.0
2022-03-24 15:00:00,175.58,175.7,175.29,175.46,15926.0,168.814,168.9294,168.5352,168.6986,15926.0
2022-03-24 15:30:00,175.54,175.94,175.03,175.92,59665.0,168.7755,169.1601,168.2852,169.1409,59665.0
2022-03-25 09:30:00,176.89,177.15,175.29,175.56,42192.0,170.0735,170.3235,168.5352,168.7948,42192.0
2022-03-25 10:00:00,175.4,176.21,175.4,175.97,16592.0,168.6409,169.4197,168.6409,169.189,16592.0
2022-03-25 10:30:00,176.06,176.56,175.49,175.5,52961.0,169.2755,169.7562,168.7275,168.7371,52961.0
2022-03-25 11:00:00,175.56,175.56,174.08,174.23,16636.0,168.7948,168.7948,167.3718,167.516,16636.0
2022-03-25 11:30:00,174.37,174.92,174.19,174.51,9704.0,167.6506,168.1794,167.4776,167.7852,9704.0
2022-03-25 12:00:00,174.69,175.03,174.58,174.89,7015.0,167.9583,168.2852,167.8525,168.1506,7015.0
2022-03-25 12:30:00,174.92,175.14,174.64,175.1,8412.0,168.1794,168.391,167.9102,168.3525,8412.0
2022-03-25 13:00:00,175.02,175.02,174.51,175.0,13480.0,168.2756,168.2756,167.7852,168.2564,13480.0
2022-03-25 13:30:00,174.96,175.46,174.86,175.26,32716.0,168.2179,168.6986,168.1217,168.5063,32716.0
2022-03-25 14:00:00,175.34,175.98,175.27,175.54,23651.0,168.5832,169.1986,168.5159,168.7755,23651.0
2022-03-25 14:30:00,175.57,175.57,175.37,175.55,14761.0,168.8044,168.8044,168.6121,168.7852,14761.0
2022-03-25 15:00:00,175.63,175.63,174.69,174.73,16427.0,168.8621,168.8621,167.9583,167.9968,16427.0
2022-03-25 15:30:00,174.81,176.29,174.61,176.26,91898.0,168.0737,169.4966,167.8814,169.4678,91898.0
2022-03-28 09:30:00,175.83,176.71,175.1,176.64,109590.0,169.0544,169.9005,168.3525,169.8332,109590.0
2022-03-28 10:00:00,176.76,176.95,175.77,176.37,238047.0,169.9485,170.1312,168.9967,169.5736,238047.0
2022-03-28 10:30:00,176.51,176.85,176.06,176.5,30029.0,169.7082,170.0351,169.2755,169.6985,30029.0
2022-03-28 11:00:00,176.5,176.58,175.89,176.25,14213.0,169.6985,169.7755,169.1121,169.4582,14213.0
2022-03-28 11:30:00,176.39,176.4,174.82,174.82,12482.0,169.5928,169.6024,168.0833,168.0833,12482.0
2022-03-28 12:00:00,174.93,175.37,174.93,175.06,5618.0,168.189,168.6121,168.189,168.314,5618.0
2022-03-28 12:30:00,175.16,175.69,175.13,175.69,4508.0,168.4102,168.9198,168.3813,168.9198,4508.0
2022-03-28 13:00:00,175.76,176.24,175.66,176.09,6749.0,168.9871,169.4486,168.8909,169.3043,6749.0
2022-03-28 13:30:00,176.14,176.7,176.14,176.59,61679.0,169.3524,169.8908,169.3524,169.7851,61679.0
2022-03-28 14:00:00,176.52,176.62,176.29,176.36,9645.0,169.7178,169.8139,169.4966,169.5639,9645.0
2022-03-28 14:30:00,176.35,176.86,176.35,176.82,36532.0,169.5543,170.0447,169.5543,170.0062,36532.0
2022-03-28 15:00:00,176.87,177.34,176.66,177.3,81839.0,170.0543,170.5062,169.8524,170.4677,81839.0
2022-03-28 15:30:00,177.36,177.85,176.94,177.21,144720.0,170.5254,170.9965,170.1216,170.3812,144720.0
2022-03-29 09:30:00,179.62,182.85,179.62,180.73,165552.0,172.6983,175.8038,172.6983,173.7655,165552.0
2022-03-29 10:00:00,180.56,181.3,179.87,180.45,10192.0,173.6021,174.3136,172.9387,173.4963,10192.0
2022-03-29 10:30:00,180.32,180.8,179.61,180.46,67305.0,173.3713,173.8328,172.6887,173.5059,67305.0
2022-03-29 11:00:00,180.47,180.47,179.06,179.21,33462.0,173.5156,173.5156,172.1599,172.3041,33462.0
2022-03-29 11:30:00,179.24,180.25,179.14,180.03,49861.0,172.333,173.304,172.2368,173.0925,49861.0
2022-03-29 12:00:00,180.03,180.16,179.77,179.77,21527.0,173.0925,173.2175,172.8425,172.8425,21527.0
2022-03-29 12:30:00,179.7,180.2,179.18,179.75,16248.0,172.7752,173.256,172.2753,172.8233,16248.0
2022-03-29 13:00:00,179.68,180.08,179.16,179.95,37057.0,172.756,173.1406,172.256,173.0156,37057.0
2022-03-29 13:30:00,180.0,180.72,179.96,180.3,98547.0,173.0637,173.7559,173.0252,173.3521,98547.0
2022-03-29 14:00:00,180.28,180.93,180.03,180.93,106656.0,173.3329,173.9578,173.0925,173.9578,106656.0
2022-03-29 14:30:00,181.01,182.03,180.95,181.92,54267.0,174.0348,175.0154,173.9771,174.9097,54267.0
2022-03-29 15:00:00,181.88,182.06,180.9,181.43,119699.0,174.8712,175.0443,173.929,174.4386,119699.0
2022-03-29 15:30:00,181.45,181.63,180.47,180.93,300005.0,174.4578,174.6309,173.5156,173.9578,300005.0
2022-03-30 09:30:00,180.64,180.64,178.68,180.15,24861.0,173.679,173.679,171.7945,173.2079,24861.0
2022-03-30 10:00:00,180.13,180.13,179.35,179.84,42253.0,173.1887,173.1887,172.4387,172.9098,42253.0
2022-03-30 10:30:00,179.89,180.0,178.81,178.81,31895.0,172.9579,173.0637,171.9195,171.9195,31895.0
2022-03-30 11:00:00,178.85,179.47,178.33,179.2,44550.0,171.958,172.5541,171.458,172.2945,44550.0
2022-03-30 11:30:00,179.08,179.3,178.82,179.09,30940.0,172.1791,172.3906,171.9291,172.1887,30940.0
2022-03-30 12:00:00,179.15,179.73,179.06,179.56,15332.0,172.2464,172.8041,172.1599,172.6406,15332.0
2022-03-30 12:30:00,179.52,180.07,179.43,179.97,24520.0,172.6022,173.131,172.5156,173.0348,24520.0
2022-03-30 13:00:00,179.96,180.11,179.61,179.92,31271.0,173.0252,173.1694,172.6887,172.9868,31271.0
2022-03-30 13:30:00,179.87,180.08,179.78,180.0,30516.0,172.9387,173.1406,172.8522,173.0637,30516.0
2022-03-30 14:00:00,180.03,180.15,179.35,179.46,49912.0,173.0925,173.2079,172.4387,172.5445,49912.0
2022-03-30 14:30:00,179.46,179.46,178.33,178.58,29739.0,172.5445,172.5445,171.458,171.6984,29739.0
2022-03-30 15:00:00,178.38,178.41,177.6,177.94,12978.0,171.5061,171.5349,170.7562,171.0831,12978.0
2022-03-30 15:30:00,178.02,179.03,178.02,178.81,102519.0,171.16,172.1311,171.16,171.9195,102519.0
2022-03-31 09:30:00,179.65,180.91,179.01,179.87,106594.0,172.7272,173.9386,172.1118,172.9387,106594.0
2022-03-31 10:00:00,179.63,179.66,178.47,178.62,47831.0,172.7079,172.7368,171.5926,171.7369,47831.0
2022-03-31 10:30:00,178.62,180.26,178.55,180.2,215927.0,171.7369,173.3137,171.6696,173.256,215927.0
2022-03-31 11:00:00,180.25,181.03,180.21,180.34,20670.0,173.304,174.054,173.2656,173.3906,20670.0
2022-03-31 11:30:00,180.33,181.14,180.28,180.78,23001.0,173.381,174.1597,173.3329,173.8136,23001.0
2022-03-31 12:00:00,180.81,180.82,180.27,180.45,25155.0,173.8425,173.8521,173.3233,173.4963,25155.0
2022-03-31 12:30:00,180.45,181.07,180.4,180.45,34275.0,173.4963,174.0924,173.4483,173.4963,34275.0
2022-03-31 13:00:00,180.49,180.8,180.26,180.62,12918.0,173.5348,173.8328,173.3137,173.6598,12918.0
2022-03-31 13:30:00,180.57,180.67,180.23,180.41,31924.0,173.6117,173.7079,173.2848,173.4579,31924.0
2022-03-31 14:00:00,180.38,180.43,179.81,180.28,30265.0,173.429,173.4771,172.881,173.3329,30265.0
2022-03-31 14:30:00,180.22,180.61,179.92,179.93,15122.0,173.2752,173.6502,172.9868,172.9964,15122.0
2022-03-31 15:00:00,180.04,180.4,179.65,179.69,18380.0,173.1021,173.4483,172.7272,172.7656,18380.0
2022-03-31 15:30:00,179.76,180.1,178.41,178.9,138806.0,172.8329,173.1598,171.5349,172.0061,138806.0
2022-04-01 09:30:00,179.9,180.16,177.14,177.81,54362.0,172.9675,173.2175,170.3139,170.9581,54362.0
2022-04-01 10:00:00,177.66,177.74,175.66,176.2,24299.0,170.8138,170.8908,168.8909,169.4101,24299.0
2022-04-01 10:30:00,176.45,176.97,175.29,175.83,24756.0,169.6505,170.1504,168.5352,169.0544,24756.0
2022-04-01 11:00:00,175.66,176.72,175.54,175.72,23478.0,168.8909,169.9101,168.7755,168.9486,23478.0
2022-04-01 11:30:00,175.66,175.94,175.0,175.59,17403.0,168.8909,169.1601,168.2564,168.8236,17403.0
2022-04-01 12:00:00,175.71,175.9,175.33,175.74,19219.0,168.939,169.1217,168.5736,168.9678,19219.0
2022-04-01 12:30:00,175.71,176.23,175.19,176.12,52400.0,168.939,169.439,168.439,169.3332,52400.0
2022-04-01 13:00:00,175.87,176.01,175.58,175.69,19393.0,169.0928,169.2274,168.814,168.9198,19393.0
2022-04-01 13:30:00,175.8,176.36,175.61,176.24,19946.0,169.0255,169.5639,168.8428,169.4486,19946.0
2022-04-01 14:00:00,176.15,177.11,176.14,177.05,19623.0,169.362,170.285,169.3524,170.2274,19623.0
2022-04-01 14:30:00,177.15,177.63,176.97,177.16,22026.0,170.3235,170.785,170.1504,170.3331,22026.0
2022-04-01 15:00:00,177.14,177.48,176.57,177.14,19561.0,170.3139,170.6408,169.7658,170.3139,19561.0
2022-04-01 15:30:00,177.16,177.95,176.74,177.73,100695.0,170.3331,171.0927,169.9293,170.8811,100695.0
2022-04-04 09:30:00,178.08,179.22,176.78,179.22,15658.0,171.2177,172.3137,169.9678,172.3137,15658.0
2022-04-04 10:00:00,179.15,179.36,177.98,178.21,6128.0,172.2464,172.4483,171.1215,171.3427,6128.0
2022-04-04 10:30:00,178.2,178.46,177.81,178.42,15850.0,171.333,171.583,170.9581,171.5446,15850.0
2022-04-04 11:00:00,178.38,179.11,178.38,179.05,19340.0,171.5061,172.208,171.5061,172.1503,19340.0
2022-04-04 11:30:00,179.07,179.19,178.74,178.94,16118.0,172.1695,172.2849,171.8522,172.0445,16118.0
2022-04-04 12:00:00,178.89,179.72,178.88,179.55,16692.0,171.9964,172.7945,171.9868,172.631,16692.0
2022-04-04 12:30:00,179.58,179.68,179.3,179.66,10440.0,172.6599,172.756,172.3906,172.7368,10440.0
2022-04-04 13:00:00,179.43,179.45,178.91,179.12,18980.0,172.5156,172.5349,172.0157,172.2176,18980.0
2022-04-04 13:30:00,179.09,179.32,179.02,179.09,11719.0,172.1887,172.4099,172.1214,172.1887,11719.0
2022-04-04 14:00:00,179.0,179.09,178.4,178.95,24703.0,172.1022,172.1887,171.5253,172.0541,24703.0
2022-04-04 14:30:00,178.97,179.11,178.9,178.91,16488.0,172.0734,172.208,172.0061,172.0157,16488.0
2022-04-04 15:00:00,178.95,179.52,178.95,179.3,27286.0,172.0541,172.6022,172.0541,172.3906,27286.0
2022-04-04 15:30:00,179.26,179.43,178.5,178.83,106354.0,172.3522,172.5156,171.6215,171.9388,106354.0
2022-04-05 09:30:00,178.15,179.45,176.87,177.21,19968.0,171.285,172.5349,170.0543,170.3812,19968.0
2022-04-05 10:00:00,177.23,178.09,176.86,177.28,20371.0,170.4004,171.2273,170.0447,170.4485,20371.0
2022-04-05 10:30:00,177.48,177.99,177.32,177.87,12344.0,170.6408,171.1311,170.4869,171.0158,12344.0
2022-04-05 11:00:00,177.94,178.49,177.35,177.73,27903.0,171.0831,171.6119,170.5158,170.8811,27903.0
2022-04-05 11:30:00,177.77,177.88,176.57,176.6,17804.0,170.9196,171.0254,169.7658,169.7947,17804.0
2022-04-05 12:00:00,176.59,177.15,176.38,176.96,24135.0,169.7851,170.3235,169.5832,170.1408,24135.0
2022-04-05 12:30:00,176.89,177.36,176.75,177.3,7560.0,170.0735,170.5254,169.9389,170.4677,7560.0
2022-04-05 13:00:00,177.29,178.05,177.23,177.78,11991.0,170.4581,171.1888,170.4004,170.9292,11991.0
2022-04-05 13:30:00,177.78,177.88,177.34,177.41,10391.0,170.9292,171.0254,170.5062,170.5735,10391.0
2022-04-05 14:00:00,177.48,178.03,177.29,177.73,8543.0,170.6408,171.1696,170.4581,170.8811,8543.0
2022-04-05 14:30:00,177.75,177.76,177.3,177.31,7039.0,170.9004,170.91,170.4677,170.4773,7039.0
2022-04-05 15:00:00,177.36,177.36,176.5,176.59,15486.0,170.5254,170.5254,169.6985,169.7851,15486.0
2022-04-05 15:30:00,176.36,176.96,176.13,176.86,62707.0,169.5639,170.1408,169.3428,170.0447,62707.0
2022-04-06 09:30:00,175.17,175.24,174.11,174.65,23690.0,168.4198,168.4871,167.4006,167.9198,23690.0
2022-04-06 10:00:00,174.71,175.16,174.28,174.71,18605.0,167.9775,168.4102,167.5641,167.9775,18605.0
2022-04-06 10:30:00,174.68,175.12,174.3,174.48,18257.0,167.9487,168.3717,167.5833,167.7564,18257.0
2022-04-06 11:00:00,174.25,175.48,174.03,175.28,24100.0,167.5353,168.7179,167.3237,168.5256,24100.0
2022-04-06 11:30:00,175.24,175.85,174.9,175.58,11274.0,168.4871,169.0736,168.1602,168.814,11274.0
2022-04-06 12:00:00,175.54,175.76,175.16,175.56,32589.0,168.7755,168.9871,168.4102,168.7948,32589.0
2022-04-06 12:30:00,175.53,176.32,175.5,176.14,27673.0,168.7659,169.5255,168.7371,169.3524,27673.0
2022-04-06 13:00:00,176.12,176.68,176.04,176.33,13076.0,169.3332,169.8716,169.2563,169.5351,13076.0
2022-04-06 13:30:00,176.17,176.53,176.13,176.22,13455.0,169.3813,169.7274,169.3428,169.4293,13455.0
2022-04-06 14:00:00,176.18,177.0,175.09,175.72,14365.0,169.3909,170.1793,168.3429,168.9486,14365.0
2022-04-06 14:30:00,175.78,177.17,175.78,177.15,9836.0,169.0063,170.3427,169.0063,170.3235,9836.0
2022-04-06 15:00:00,177.18,177.36,176.53,176.53,18185.0,170.3523,170.5254,169.7274,169.7274,18185.0
2022-04-06 15:30:00,176.38,177.2,176.12,176.55,122631.0,169.5832,170.3716,169.3332,169.7466,122631.0
2022-04-07 09:30:00,175.8,176.97,175.03,176.53,19502.0,169.0255,170.1504,168.2852,169.7274,19502.0
2022-04-07 10:00:00,176.55,177.13,174.93,175.47,41116.0,169.7466,170.3043,168.189,168.7082,41116.0
2022-04-07 10:30:00,175.46,176.35,175.15,175.9,13835.0,168.6986,169.5543,168.4006,169.1217,13835.0
2022-04-07 11:00:00,176.13,176.33,175.87,175.96,16308.0,169.3428,169.5351,169.0928,169.1794,16308.0
2022-04-07 11:30:00,175.98,176.27,175.7,175.84,9250.0,169.1986,169.4774,168.9294,169.064,9250.0
2022-04-07 12:00:00,175.85,176.54,175.75,176.29,11062.0,169.0736,169.737,168.9774,169.4966,11062.0
2022-04-07 12:30:00,176.29,176.63,176.0,176.3,9136.0,169.4966,169.8235,169.2178,169.5063,9136.0
2022-04-07 13:00:00,176.36,177.15,176.26,177.05,11510.0,169.5639,170.3235,169.4678,170.2274,11510.0
2022-04-07 13:30:00,177.07,177.31,176.84,177.2,23292.0,170.2466,170.4773,170.0254,170.3716,23292.0
2022-04-07 14:00:00,177.2,177.56,176.93,177.04,18371.0,170.3716,170.7177,170.112,170.2177,18371.0
2022-04-07 14:30:00,177.11,178.06,176.91,178.06,23299.0,170.285,171.1984,170.0927,171.1984,23299.0
2022-04-07 15:00:00,177.88,178.28,177.43,177.85,28926.0,171.0254,171.41,170.5927,170.9965,28926.0
2022-04-07 15:30:00,177.85,178.08,177.28,177.31,77449.0,170.9965,171.2177,170.4485,170.4773,77449.0
2022-04-08 09:30:00,177.42,177.42,175.16,175.44,16294.0,170.5831,170.5831,168.4102,168.6794,16294.0
2022-04-08 10:00:00,175.36,175.99,174.91,175.61,21671.0,168.6025,169.2082,168.1698,168.8428,21671.0
2022-04-08 10:30:00,175.73,177.32,175.73,177.29,9860.0,168.9582,170.4869,168.9582,170.4581,9860.0
2022-04-08 11:00:00,177.4,177.51,176.39,176.61,13487.0,170.5639,170.6696,169.5928,169.8043,13487.0
2022-04-08 11:30:00,176.68,176.94,176.46,176.62,17019.0,169.8716,170.1216,169.6601,169.8139,17019.0
2022-04-08 12:00:00,176.6,176.74,176.37,176.53,13173.0,169.7947,169.9293,169.5736,169.7274,13173.0
2022-04-08 12:30:00,176.45,176.62,176.15,176.56,20115.0,169.6505,169.8139,169.362,169.7562,20115.0
2022-04-08 13:00:00,176.55,176.73,176.17,176.62,15393.0,169.7466,169.9197,169.3813,169.8139,15393.0
2022-04-08 13:30:00,176.51,176.62,176.09,176.27,30923.0,169.7082,169.8139,169.3043,169.4774,30923.0
2022-04-08 14:00:00,176.37,177.0,176.11,176.34,19011.0,169.5736,170.1793,169.3236,169.5447,19011.0
2022-04-08 14:30:00,176.39,176.85,176.13,176.57,14991.0,169.5928,170.0351,169.3428,169.7658,14991.0
2022-04-08 15:00:00,176.62,176.85,176.35,176.51,18346.0,169.8139,170.0351,169.5543,169.7082,18346.0
2022-04-08 15:30:00,176.59,176.61,175.21,175.65,93783.0,169.7851,169.8043,168.4583,168.8813,93783.0
2022-04-11 09:30:00,174.94,175.69,174.31,175.15,18729.0,168.1987,168.9198,167.5929,168.4006,18729.0
2022-04-11 10:00:00,175.14,175.14,173.48,174.13,44115.0,168.391,168.391,166.7949,167.4199,44115.0
2022-04-11 10:30:00,174.01,174.93,173.82,174.78,18727.0,167.3045,168.189,167.1218,168.0448,18727.0
2022-04-11 11:00:00,174.87,174.87,173.72,174.03,18651.0,168.1314,168.1314,167.0257,167.3237,18651.0
2022-04-11 11:30:00,174.3,174.31,173.68,174.05,19066.0,167.5833,167.5929,166.9872,167.343,19066.0
2022-04-11 12:00:00,173.98,174.05,173.39,173.48,9024.0,167.2757,167.343,166.7084,166.7949,9024.0
2022-04-11 12:30:00,173.48,173.78,173.2,173.55,12425.0,166.7949,167.0834,166.5257,166.8622,12425.0
2022-04-11 13:00:00,173.44,173.85,172.92,173.03,10335.0,166.7565,167.1507,166.2565,166.3623,10335.0
2022-04-11 13:30:00,173.08,173.62,173.08,173.62,13609.0,166.4103,166.9295,166.4103,166.9295,13609.0
2022-04-11 14:00:00,173.64,173.73,172.94,173.41,16807.0,166.9488,167.0353,166.2757,166.7276,16807.0
2022-04-11 14:30:00,173.35,173.66,173.13,173.52,13181.0,166.6699,166.968,166.4584,166.8334,13181.0
2022-04-11 15:00:00,173.58,173.77,172.8,172.82,17147.0,166.8911,167.0737,166.1411,166.1604,17147.0
2022-04-11 15:30:00,172.86,172.91,171.85,172.28,62552.0,166.1988,166.2469,165.2277,165.6412,62552.0
2022-04-12 09:30:00,173.25,175.8,172.28,175.17,29050.0,166.5738,169.0255,165.6412,168.4198,29050.0
2022-04-12 10:00:00,175.41,175.5,174.46,174.48,42278.0,168.6506,168.7371,167.7372,167.7564,42278.0
2022-04-12 10:30:00,174.61,174.98,174.03,174.18,15946.0,167.8814,168.2371,167.3237,167.4679,15946.0
2022-04-12 11:00:00,174.23,175.19,174.2,174.93,17415.0,167.516,168.439,167.4872,168.189,17415.0
2022-04-12 11:30:00,174.91,175.08,174.74,174.75,16583.0,168.1698,168.3333,168.0064,168.016,16583.0
2022-04-12 12:00:00,174.69,174.97,174.14,174.19,9725.0,167.9583,168.2275,167.4295,167.4776,9725.0
2022-04-12 12:30:00,174.15,174.37,173.82,174.23,9810.0,167.4391,167.6506,167.1218,167.516,9810.0
2022-04-12 13:00:00,174.2,174.7,173.91,174.3,11473.0,167.4872,167.9679,167.2084,167.5833,11473.0
2022-04-12 13:30:00,174.23,174.63,173.33,173.33,14304.0,167.516,167.9006,166.6507,166.6507,14304.0
2022-04-12 14:00:00,173.32,173.59,172.62,172.79,14287.0,166.6411,166.9007,165.9681,166.1315,14287.0
2022-04-12 14:30:00,172.78,172.81,171.85,171.88,61018.0,166.1219,166.1507,165.2277,165.2566,61018.0
2022-04-12 15:00:00,171.86,171.91,170.65,170.84,29948.0,165.2374,165.2854,164.074,164.2567,29948.0
2022-04-12 15:30:00,170.81,171.75,170.74,171.6,95840.0,164.2278,165.1316,164.1605,164.9874,95840.0
2022-04-13 09:30:00,171.34,171.95,170.03,171.69,30459.0,164.7374,165.3239,163.4779,165.0739,30459.0
2022-04-13 10:00:00,171.49,171.55,170.89,171.3,21080.0,164.8816,164.9393,164.3047,164.6989,21080.0
2022-04-13 10:30:00,171.29,171.65,171.24,171.3,12306.0,164.6893,165.0354,164.6412,164.6989,12306.0
2022-04-13 11:00:00,171.4,172.24,171.31,172.22,17356.0,164.7951,165.6027,164.7085,165.5835,17356.0
2022-04-13 11:30:00,172.23,172.23,171.3,171.52,7307.0,165.5931,165.5931,164.6989,164.9105,7307.0
2022-04-13 12:00:00,171.54,171.67,171.32,171.45,24289.0,164.9297,165.0547,164.7182,164.8431,24289.0
2022-04-13 12:30:00,171.46,172.0,171.42,171.64,23420.0,164.8528,165.372,164.8143,165.0258,23420.0
2022-04-13 13:00:00,171.58,171.69,170.69,170.78,15170.0,164.9681,165.0739,164.1124,164.199,15170.0
2022-04-13 13:30:00,170.74,170.9,170.38,170.81,16286.0,164.1605,164.3143,163.8144,164.2278,16286.0
2022-04-13 14:00:00,170.74,171.13,170.48,170.88,20358.0,164.1605,164.5355,163.9105,164.2951,20358.0
2022-04-13 14:30:00,170.82,171.61,170.77,171.4,21239.0,164.2374,164.997,164.1894,164.7951,21239.0
2022-04-13 15:00:00,171.41,171.62,171.19,171.45,15677.0,164.8047,165.0066,164.5932,164.8431,15677.0
2022-04-13 15:30:00,171.45,171.99,170.88,170.96,165202.0,164.8431,165.3623,164.2951,164.372,165202.0
2022-04-14 09:30:00,174.13,175.93,173.38,174.18,87376.0,167.4199,169.1505,166.6988,167.4679,87376.0
2022-04-14 10:00:00,174.29,175.9,173.82,175.9,111013.0,167.5737,169.1217,167.1218,169.1217,111013.0
2022-04-14 10:30:00,175.92,176.69,174.9,175.8,84626.0,169.1409,169.8812,168.1602,169.0255,84626.0
2022-04-14 11:00:00,175.81,176.75,175.55,176.29,44578.0,169.0351,169.9389,168.7852,169.4966,44578.0
2022-04-14 11:30:00,176.24,176.26,175.19,175.31,14600.0,169.4486,169.4678,168.439,168.5544,14600.0
2022-04-14 12:00:00,175.29,175.41,174.21,174.23,15585.0,168.5352,168.6506,167.4968,167.516,15585.0
2022-04-14 12:30:00,174.18,174.47,173.96,174.16,14335.0,167.4679,167.7468,167.2564,167.4487,14335.0
2022-04-14 13:00:00,174.15,174.37,173.61,173.84,25152.0,167.4391,167.6506,166.9199,167.1411,25152.0
2022-04-14 13:30:00,173.89,174.62,173.78,174.38,15588.0,167.1891,167.891,167.0834,167.6602,15588.0
2022-04-14 14:00:00,174.39,174.75,174.17,174.37,14545.0,167.6699,168.016,167.4583,167.6506,14545.0
2022-04-14 14:30:00,174.38,174.38,173.51,173.53,20363.0,167.6602,167.6602,166.8238,166.843,20363.0
2022-04-14 15:00:00,173.49,173.63,173.1,173.27,14974.0,166.8045,166.9391,166.4296,166.593,14974.0
2022-04-14 15:30:00,173.22,173.42,172.63,172.97,97767.0,166.5449,166.7372,165.9777,166.3046,97767.0
2022-04-18 09:30:00,172.72,174.75,172.66,173.6,31302.0,166.0642,168.016,166.0065,166.9103,31302.0
2022-04-18 10:00:00,173.58,174.36,173.27,173.69,14990.0,166.8911,167.641,166.593,166.9968,14990.0
2022-04-18 10:30:00,173.66,174.5,173.66,174.21,19401.0,166.968,167.7756,166.968,167.4968,19401.0
2022-04-18 11:00:00,174.14,174.29,173.27,173.35,11255.0,167.4295,167.5737,166.593,166.6699,11255.0
2022-04-18 11:30:00,173.26,173.42,172.39,172.66,34639.0,166.5834,166.7372,165.7469,166.0065,34639.0
2022-04-18 12:00:00,172.66,172.7,171.72,171.76,23970.0,166.0065,166.045,165.1027,165.1412,23970.0
2022-04-18 12:30:00,171.77,172.04,171.08,172.03,72783.0,165.1508,165.4104,164.4874,165.4008,72783.0
2022-04-18 13:00:00,171.95,172.27,171.88,172.03,22396.0,165.3239,165.6316,165.2566,165.4008,22396.0
2022-04-18 13:30:00,172.13,173.03,172.13,172.77,25364.0,165.4969,166.3623,165.4969,166.1123,25364.0
2022-04-18 14:00:00,172.76,172.96,172.11,172.38,21104.0,166.1027,166.295,165.4777,165.7373,21104.0
2022-04-18 14:30:00,172.36,172.47,171.82,171.87,23995.0,165.7181,165.8238,165.1989,165.247,23995.0
2022-04-18 15:00:00,171.9,172.22,171.53,171.64,28422.0,165.2758,165.5835,164.9201,165.0258,28422.0
2022-04-18 15:30:00,171.49,171.73,170.87,171.58,128297.0,164.8816,165.1124,164.2855,164.9681,128297.0
2022-04-19 09:30:00,172.15,173.13,172.15,172.5,31775.0,165.5162,166.4584,165.5162,165.8527,31775.0
2022-04-19 10:00:00,172.51,173.34,172.42,173.06,55049.0,165.8623,166.6603,165.7758,166.3911,55049.0
2022-04-19 10:30:00,173.1,174.47,173.03,174.26,27266.0,166.4296,167.7468,166.3623,167.5449,27266.0
2022-04-19 11:00:00,174.21,174.77,173.01,174.74,128621.0,167.4968,168.0352,166.343,168.0064,128621.0
2022-04-19 11:30:00,174.74,175.2,174.23,174.38,56113.0,168.0064,168.4486,167.516,167.6602,56113.0
2022-04-19 12:00:00,174.18,174.55,174.04,174.31,33554.0,167.4679,167.8237,167.3333,167.5929,33554.0
2022-04-19 12:30:00,174.31,174.55,174.03,174.21,19637.0,167.5929,167.8237,167.3237,167.4968,19637.0
2022-04-19 13:00:00,174.01,174.37,173.96,173.96,9379.0,167.3045,167.6506,167.2564,167.2564,9379.0
2022-04-19 13:30:00,174.04,174.83,174.04,174.52,34056.0,167.3333,168.0929,167.3333,167.7948,34056.0
2022-04-19 14:00:00,174.35,174.4,173.47,173.54,22976.0,167.6314,167.6795,166.7853,166.8526,22976.0
2022-04-19 14:30:00,173.6,174.19,173.43,173.75,94221.0,166.9103,167.4776,166.7469,167.0545,94221.0
2022-04-19 15:00:00,173.75,174.25,173.44,173.67,160828.0,167.0545,167.5353,166.7565,166.9776,160828.0
2022-04-19 15:30:00,173.69,174.32,173.64,173.85,297171.0,166.9968,167.6026,166.9488,167.1507,297171.0
2022-04-20 09:30:00,176.03,177.69,175.59,177.55,103469.0,169.2467,170.8427,168.8236,170.7081,103469.0
2022-04-20 10:00:00,177.56,178.83,177.19,178.79,69079.0,170.7177,171.9388,170.362,171.9003,69079.0
2022-04-20 10:30:00,178.8,179.89,178.6,179.51,51131.0,171.9099,172.9579,171.7176,172.5926,51131.0
2022-04-20 11:00:00,179.5,179.5,178.89,179.42,26994.0,172.5829,172.5829,171.9964,172.506,26994.0
2022-04-20 11:30:00,179.3,180.0,179.29,179.7,35879.0,172.3906,173.0637,172.381,172.7752,35879.0
2022-04-20 12:00:00,179.7,180.29,179.6,179.82,36105.0,172.7752,173.3425,172.6791,172.8906,36105.0
2022-04-20 12:30:00,179.83,180.55,179.83,180.35,26601.0,172.9002,173.5925,172.9002,173.4002,26601.0
2022-04-20 13:00:00,180.39,180.92,180.29,180.73,19165.0,173.4386,173.9482,173.3425,173.7655,19165.0
2022-04-20 13:30:00,180.59,180.94,180.47,180.77,20247.0,173.6309,173.9675,173.5156,173.804,20247.0
2022-04-20 14:00:00,180.73,181.0,180.12,180.12,23782.0,173.7655,174.0251,173.1791,173.1791,23782.0
2022-04-20 14:30:00,180.13,180.15,179.31,179.4,31207.0,173.1887,173.2079,172.4003,172.4868,31207.0
2022-04-20 15:00:00,179.5,179.58,179.2,179.33,30703.0,172.5829,172.6599,172.2945,172.4195,30703.0
2022-04-20 15:30:00,179.31,179.61,178.86,179.06,103695.0,172.4003,172.6887,171.9676,172.1599,103695.0
2022-04-21 09:30:00,179.96,181.02,179.37,179.85,13479.0,173.0252,174.0444,172.458,172.9195,13479.0
2022-04-21 10:00:00,179.79,180.0,179.4,179.5,18025.0,172.8618,173.0637,172.4868,172.5829,18025.0
2022-04-21 10:30:00,179.92,180.52,179.89,180.15,8567.0,172.9868,173.5636,172.9579,173.2079,8567.0
2022-04-21 11:00:00,180.09,180.09,179.34,179.46,9242.0,173.1502,173.1502,172.4291,172.5445,9242.0
2022-04-21 11:30:00,179.52,179.52,178.6,178.6,6874.0,172.6022,172.6022,171.7176,171.7176,6874.0
2022-04-21 12:00:00,178.71,178.83,178.14,178.18,6799.0,171.8234,171.9388,171.2753,171.3138,6799.0
2022-04-21 12:30:00,178.06,178.48,177.57,177.58,13479.0,171.1984,171.6022,170.7273,170.7369,13479.0
2022-04-21 13:00:00,177.53,178.0,176.92,177.84,5664.0,170.6889,171.1407,170.1024,170.9869,5664.0
2022-04-21 13:30:00,177.85,178.05,177.34,177.6,8460.0,170.9965,171.1888,170.5062,170.7562,8460.0
2022-04-21 14:00:00,177.45,177.45,176.73,176.98,6689.0,170.6119,170.6119,169.9197,170.1601,6689.0
2022-04-21 14:30:00,176.86,177.75,176.46,176.46,9419.0,170.0447,170.9004,169.6601,169.6601,9419.0
2022-04-21 15:00:00,176.45,176.91,176.16,176.91,11214.0,169.6505,170.0927,169.3716,170.0927,11214.0
2022-04-21 15:30:00,176.79,176.82,175.8,176.42,47870.0,169.9774,170.0062,169.0255,169.6216,47870.0
2022-04-22 09:30:00,175.8,175.8,172.66,172.66,24548.0,169.0255,169.0255,166.0065,166.0065,24548.0
2022-04-22 10:00:00,172.51,173.12,171.61,171.62,38729.0,165.8623,166.4488,164.997,165.0066,38729.0
2022-04-22 10:30:00,171.62,172.03,171.26,171.51,22523.0,165.0066,165.4008,164.6605,164.9008,22523.0
2022-04-22 11:00:00,171.45,172.76,171.28,172.34,28331.0,164.8431,166.1027,164.6797,165.6989,28331.0
2022-04-22 11:30:00,172.34,172.39,171.63,171.7,10645.0,165.6989,165.7469,165.0162,165.0835,10645.0
2022-04-22 12:00:00,171.64,172.08,171.21,171.84,11537.0,165.0258,165.4489,164.6124,165.2181,11537.0
2022-04-22 12:30:00,171.85,172.05,171.24,171.24,19109.0,165.2277,165.42,164.6412,164.6412,19109.0
2022-04-22 13:00:00,171.38,171.5,171.05,171.46,23553.0,164.7758,164.8912,164.4586,164.8528,23553.0
2022-04-22 13:30:00,171.5,171.85,170.87,170.87,15259.0,164.8912,165.2277,164.2855,164.2855,15259.0
2022-04-22 14:00:00,170.86,171.08,170.73,170.91,19632.0,164.2759,164.4874,164.1509,164.324,19632.0
2022-04-22 14:30:00,170.94,171.03,169.6,169.77,17448.0,164.3528,164.4393,163.0644,163.2279,17448.0
2022-04-22 15:00:00,169.72,170.77,169.65,170.71,20307.0,163.1798,164.1894,163.1125,164.1317,20307.0
2022-04-22 15:30:00,170.69,171.21,169.27,169.54,150354.0,164.1124,164.6124,162.7472,163.0068,150354.0
2022-04-25 09:30:00,169.07,169.13,166.0,166.09,53736.0,162.5549,162.6126,159.6032,159.6897,53736.0
2022-04-25 10:00:00,165.82,167.12,165.37,167.04,46742.0,159.4301,160.68,158.9974,160.6031,46742.0
2022-04-25 10:30:00,167.17,167.88,166.08,166.08,22196.0,160.7281,161.4107,159.6801,159.6801,22196.0
2022-04-25 11:00:00,166.19,167.12,166.13,166.44,16626.0,159.7858,160.68,159.7282,160.0262,16626.0
2022-04-25 11:30:00,166.47,166.8,165.62,165.93,17677.0,160.0551,160.3723,159.2378,159.5359,17677.0
2022-04-25 12:00:00,165.97,167.31,165.76,166.95,15541.0,159.5743,160.8627,159.3724,160.5166,15541.0
2022-04-25 12:30:00,167.05,167.87,166.69,167.66,18530.0,160.6127,161.4011,160.2666,161.1992,18530.0
2022-04-25 13:00:00,167.75,168.66,167.33,168.05,19314.0,161.2857,162.1607,160.8819,161.5742,19314.0
2022-04-25 13:30:00,168.41,168.56,167.75,168.12,16930.0,161.9203,162.0645,161.2857,161.6415,16930.0
2022-04-25 14:00:00,168.1,169.51,167.68,169.49,21518.0,161.6222,162.9779,161.2184,162.9587,21518.0
2022-04-25 14:30:00,169.55,169.77,168.96,169.46,12908.0,163.0164,163.2279,162.4491,162.9298,12908.0
2022-04-25 15:00:00,169.36,169.5,168.76,169.35,45659.0,162.8337,162.9683,162.2568,162.8241,45659.0
2022-04-25 15:30:00,169.28,170.88,169.12,170.73,146740.0,162.7568,164.2951,162.6029,164.1509,146740.0
2022-04-26 09:30:00,169.52,169.96,168.69,169.17,12231.0,162.9875,163.4106,162.1895,162.651,12231.0
2022-04-26 10:00:00,168.95,169.36,167.78,168.44,13372.0,162.4395,162.8337,161.3146,161.9491,13372.0
2022-04-26 10:30:00,168.54,168.54,166.58,167.08,45204.0,162.0453,162.0453,160.1608,160.6415,45204.0
2022-04-26 11:00:00,167.08,167.08,165.83,166.81,79316.0,160.6415,160.6415,159.4397,160.382,79316.0
2022-04-26 11:30:00,166.77,167.1,166.1,166.21,14330.0,160.3435,160.6608,159.6993,159.8051,14330.0
2022-04-26 12:00:00,166.3,167.28,166.11,167.21,9983.0,159.8916,160.8338,159.7089,160.7665,9983.0
2022-04-26 12:30:00,167.26,167.26,165.92,166.22,55698.0,160.8146,160.8146,159.5262,159.8147,55698.0
2022-04-26 13:00:00,166.28,166.28,164.29,164.93,80657.0,159.8724,159.8724,157.9591,158.5744,80657.0
2022-04-26 13:30:00,164.93,165.28,164.4,164.57,27854.0,158.5744,158.9109,158.0648,158.2283,27854.0
2022-04-26 14:00:00,164.56,165.31,164.06,165.02,117139.0,158.2187,158.9398,157.7379,158.6609,117139.0
2022-04-26 14:30:00,164.95,165.38,164.45,164.98,57291.0,158.5936,159.0071,158.1129,158.6225,57291.0
2022-04-26 15:00:00,164.98,165.21,163.42,163.67,59627.0,158.6225,158.8436,157.1226,157.363,59627.0
2022-04-26 15:30:00,163.69,163.88,163.02,163.18,125831.0,157.3822,157.5649,156.738,156.8918,125831.0
2022-04-27 09:30:00,163.04,164.53,163.04,163.88,62077.0,156.7572,158.1898,156.7572,157.5649,62077.0
2022-04-27 10:00:00,164.05,165.12,162.45,162.56,33411.0,157.7283,158.7571,156.19,156.2957,33411.0
2022-04-27 10:30:00,162.32,163.41,161.66,163.24,36572.0,156.065,157.113,155.4304,156.9495,36572.0
2022-04-27 11:00:00,163.42,164.43,163.25,164.24,31554.0,157.1226,158.0937,156.9591,157.911,31554.0
2022-04-27 11:30:00,164.31,164.63,163.89,164.12,23692.0,157.9783,158.286,157.5745,157.7956,23692.0
2022-04-27 12:00:00,163.98,165.09,163.71,164.95,16924.0,157.661,158.7282,157.4014,158.5936,16924.0
2022-04-27 12:30:00,164.98,165.12,164.49,164.86,9100.0,158.6225,158.7571,158.1514,158.5071,9100.0
2022-04-27 13:00:00,164.76,165.0,163.61,164.97,70085.0,158.4109,158.6417,157.3053,158.6129,70085.0
2022-04-27 13:30:00,164.93,165.52,164.43,164.95,57658.0,158.5744,159.1417,158.0937,158.5936,57658.0
2022-04-27 14:00:00,164.98,165.01,163.45,164.17,165897.0,158.6225,158.6513,157.1514,157.8437,165897.0
2022-04-27 14:30:00,164.08,164.3,162.86,163.02,17223.0,157.7572,157.9687,156.5842,156.738,17223.0
2022-04-27 15:00:00,162.83,162.96,162.27,162.64,24728.0,156.5553,156.6803,156.0169,156.3726,24728.0
2022-04-27 15:30:00,162.54,162.85,161.99,162.52,99838.0,156.2765,156.5746,155.7477,156.2573,99838.0
2022-04-28 09:30:00,164.08,165.55,163.82,165.0,74953.0,157.7572,159.1705,157.5072,158.6417,74953.0
2022-04-28 10:00:00,165.28,165.29,163.5,164.62,160727.0,158.9109,158.9205,157.1995,158.2763,160727.0
2022-04-28 10:30:00,164.64,164.83,163.82,164.25,34219.0,158.2956,158.4783,157.5072,157.9206,34219.0
2022-04-28 11:00:00,164.25,165.67,164.18,165.51,78644.0,157.9206,159.2859,157.8533,159.132,78644.0
2022-04-28 11:30:00,165.54,165.71,164.85,165.58,44136.0,159.1609,159.3243,158.4975,159.1994,44136.0
2022-04-28 12:00:00,165.61,166.31,165.26,166.31,26260.0,159.2282,159.9012,158.8917,159.9012,26260.0
2022-04-28 12:30:00,166.65,167.2,166.47,167.12,19116.0,160.2281,160.7569,160.0551,160.68,19116.0
2022-04-28 13:00:00,167.19,167.95,167.01,167.57,47499.0,160.7473,161.478,160.5742,161.1127,47499.0
2022-04-28 13:30:00,167.55,168.21,167.44,168.19,25896.0,161.0934,161.728,160.9877,161.7088,25896.0
2022-04-28 14:00:00,168.18,168.6,167.94,168.49,14312.0,161.6992,162.103,161.4684,161.9972,14312.0
2022-04-28 14:30:00,168.44,168.9,168.13,168.46,23614.0,161.9491,162.3914,161.6511,161.9684,23614.0
2022-04-28 15:00:00,168.41,168.99,168.34,168.73,24578.0,161.9203,162.4779,161.853,162.228,24578.0
2022-04-28 15:30:00,168.66,168.71,168.03,168.71,82800.0,162.1607,162.2087,161.5549,162.2087,82800.0
2022-04-29 09:30:00,167.68,169.3,167.14,169.3,19844.0,161.2184,162.776,160.6992,162.776,19844.0
2022-04-29 10:00:00,169.25,169.39,167.37,167.53,22334.0,162.7279,162.8625,160.9204,161.0742,22334.0
2022-04-29 10:30:00,167.45,167.78,167.29,167.68,29552.0,160.9973,161.3146,160.8435,161.2184,29552.0
2022-04-29 11:00:00,167.65,168.05,167.1,167.84,23721.0,161.1896,161.5742,160.6608,161.3723,23721.0
2022-04-29 11:30:00,167.81,168.22,167.3,167.38,24639.0,161.3434,161.7376,160.8531,160.93,24639.0
2022-04-29 12:00:00,167.4,167.41,166.09,166.15,20670.0,160.9492,160.9588,159.6897,159.7474,20670.0
2022-04-29 12:30:00,166.15,166.19,165.47,165.57,11323.0,159.7474,159.7858,159.0936,159.1897,11323.0
2022-04-29 13:00:00,165.68,166.12,165.23,166.06,25861.0,159.2955,159.7185,158.8628,159.6609,25861.0
2022-04-29 13:30:00,166.03,166.43,165.49,165.7,12160.0,159.632,160.0166,159.1128,159.3147,12160.0
2022-04-29 14:00:00,165.5,165.99,165.1,165.58,15118.0,159.1224,159.5936,158.7378,159.1994,15118.0
2022-04-29 14:30:00,165.57,165.7,164.54,164.89,27203.0,159.1897,159.3147,158.1994,158.5359,27203.0
2022-04-29 15:00:00,164.6,164.75,164.07,164.17,37409.0,158.2571,158.4013,157.7475,157.8437,37409.0
2022-04-29 15:30:00,164.14,164.49,162.65,163.2,122882.0,157.8148,158.1514,156.3823,156.9111,122882.0
2022-05-02 09:30:00,163.02,164.05,161.6,164.05,35089.0,156.738,157.7283,155.3727,157.7283,35089.0
2022-05-02 10:00:00,163.71,164.47,162.03,163.97,37019.0,157.4014,158.1321,155.7862,157.6514,37019.0
2022-05-02 10:30:00,164.03,164.49,162.88,163.06,50925.0,157.7091,158.1514,156.6034,156.7765,50925.0
2022-05-02 11:00:00,162.97,162.97,162.09,162.11,27591.0,156.6899,156.6899,155.8438,155.8631,27591.0
2022-05-02 11:30:00,162.13,162.59,161.78,162.15,20913.0,155.8823,156.3246,155.5458,155.9015,20913.0
2022-05-02 12:00:00,162.15,162.89,161.75,162.7,23684.0,155.9015,156.613,155.5169,156.4303,23684.0
2022-05-02 12:30:00,162.71,162.76,161.04,161.1,17625.0,156.4399,156.488,154.8343,154.892,17625.0
2022-05-02 13:00:00,161.16,162.06,160.76,161.52,38787.0,154.9497,155.815,154.5651,155.2958,38787.0
2022-05-02 13:30:00,161.78,161.8,160.5,160.7,37278.0,155.5458,155.565,154.3151,154.5074,37278.0
2022-05-02 14:00:00,160.58,161.1,160.25,160.62,36536.0,154.392,154.892,154.0747,154.4305,36536.0
2022-05-02 14:30:00,160.54,160.71,159.91,160.45,32722.0,154.3536,154.517,153.7478,154.267,32722.0
2022-05-02 15:00:00,160.52,163.37,160.49,163.05,62577.0,154.3343,157.0745,154.3055,156.7668,62577.0
2022-05-02 15:30:00,163.15,164.52,163.01,164.13,123683.0,156.863,158.1802,156.7284,157.8052,123683.0
2022-05-03 09:30:00,164.81,165.62,163.87,164.98,87421.0,158.459,159.2378,157.5552,158.6225,87421.0
2022-05-03 10:00:00,165.24,166.31,165.02,166.19,40093.0,158.8725,159.9012,158.6609,159.7858,40093.0
2022-05-03 10:30:00,166.27,166.4,164.87,165.34,69888.0,159.8628,159.9878,158.5167,158.9686,69888.0
2022-05-03 11:00:00,165.28,167.11,165.05,167.04,36436.0,158.9109,160.6704,158.6898,160.6031,36436.0
2022-05-03 11:30:00,167.11,167.7,166.88,167.27,32849.0,160.6704,161.2377,160.4493,160.8242,32849.0
2022-05-03 12:00:00,167.18,167.82,166.83,167.38,44896.0,160.7377,161.353,160.4012,160.93,44896.0
2022-05-03 12:30:00,167.36,167.65,166.99,167.6,50431.0,160.9108,161.1896,160.555,161.1415,50431.0
2022-05-03 13:00:00,167.55,168.63,167.5,168.11,45428.0,161.0934,162.1318,161.0454,161.6319,45428.0
2022-05-03 13:30:00,168.11,168.62,168.09,168.22,20374.0,161.6319,162.1222,161.6126,161.7376,20374.0
2022-05-03 14:00:00,168.28,168.5,166.84,167.11,29582.0,161.7953,162.0068,160.4108,160.6704,29582.0
2022-05-03 14:30:00,167.17,168.16,166.89,167.94,42957.0,160.7281,161.6799,160.4589,161.4684,42957.0
2022-05-03 15:00:00,167.96,168.06,166.75,167.68,60923.0,161.4876,161.5838,160.3243,161.2184,60923.0
2022-05-03 15:30:00,167.58,168.19,167.03,167.7,214991.0,161.1223,161.7088,160.5935,161.2377,214991.0
2022-05-04 09:30:00,169.0,175.37,169.0,173.8,128634.0,162.4876,168.6121,162.4876,167.1026,128634.0
2022-05-04 10:00:00,173.76,174.31,172.98,173.35,92694.0,167.0641,167.5929,166.3142,166.6699,92694.0
2022-05-04 10:30:00,173.07,174.43,172.07,174.11,94416.0,166.4007,167.7083,165.4393,167.4006,94416.0
2022-05-04 11:00:00,174.0,174.7,173.1,173.85,117388.0,167.2949,167.9679,166.4296,167.1507,117388.0
2022-05-04 11:30:00,173.66,173.85,171.54,172.54,46167.0,166.968,167.1507,164.9297,165.8911,46167.0
2022-05-04 12:00:00,172.42,173.54,171.94,173.28,40091.0,165.7758,166.8526,165.3143,166.6026,40091.0
2022-05-04 12:30:00,173.28,174.09,173.05,173.68,30053.0,166.6026,167.3814,166.3815,166.9872,30053.0
2022-05-04 13:00:00,173.55,174.34,173.35,173.35,28771.0,166.8622,167.6218,166.6699,166.6699,28771.0
2022-05-04 13:30:00,173.23,173.68,172.5,172.83,27343.0,166.5546,166.9872,165.8527,166.17,27343.0
2022-05-04 14:00:00,172.97,173.16,171.12,172.74,46964.0,166.3046,166.4873,164.5259,166.0834,46964.0
2022-05-04 14:30:00,172.75,175.45,170.42,175.13,73676.0,166.0931,168.689,163.8528,168.3813,73676.0
2022-05-04 15:00:00,175.05,176.58,174.94,176.42,69770.0,168.3044,169.7755,168.1987,169.6216,69770.0
2022-05-04 15:30:00,176.44,177.57,176.44,177.13,206163.0,169.6409,170.7273,169.6409,170.3043,206163.0
2022-05-05 09:30:00,175.15,176.63,174.52,175.95,69262.0,168.4006,169.8235,167.7948,169.1697,69262.0
2022-05-05 10:00:00,175.88,176.0,173.79,173.79,78970.0,169.1024,169.2178,167.093,167.093,78970.0
2022-05-05 10:30:00,173.65,174.25,172.41,173.05,51811.0,166.9584,167.5353,165.7662,166.3815,51811.0
2022-05-05 11:00:00,173.3,173.33,171.12,171.46,60273.0,166.6219,166.6507,164.5259,164.8528,60273.0
2022-05-05 11:30:00,171.55,172.33,170.56,170.57,49279.0,164.9393,165.6892,163.9874,163.9971,49279.0
2022-05-05 12:00:00,170.55,171.43,169.96,171.11,45137.0,163.9778,164.8239,163.4106,164.5163,45137.0
2022-05-05 12:30:00,171.04,171.38,169.76,170.91,19796.0,164.4489,164.7758,163.2183,164.324,19796.0
2022-05-05 13:00:00,171.16,172.21,170.81,171.34,17314.0,164.5643,165.5739,164.2278,164.7374,17314.0
2022-05-05 13:30:00,171.25,171.74,170.78,170.9,23768.0,164.6509,165.122,164.199,164.3143,23768.0
2022-05-05 14:00:00,170.93,171.35,169.77,169.77,34907.0,164.3432,164.747,163.2279,163.2279,34907.0
2022-05-05 14:30:00,169.84,170.69,169.5,169.72,38703.0,163.2952,164.1124,162.9683,163.1798,38703.0
2022-05-05 15:00:00,169.76,169.78,168.63,169.28,74253.0,163.2183,163.2375,162.1318,162.7568,74253.0
2022-05-05 15:30:00,169.09,171.46,168.94,171.26,171174.0,162.5741,164.8528,162.4299,164.6605,171174.0
2022-05-06 09:30:00,170.25,170.25,167.51,167.81,30150.0,163.6894,163.6894,161.055,161.3434,30150.0
2022-05-06 10:00:00,167.83,169.68,166.97,169.0,32952.0,161.3626,163.1414,160.5358,162.4876,32952.0
2022-05-06 10:30:00,168.97,170.14,167.67,169.96,39038.0,162.4587,163.5836,161.2088,163.4106,39038.0
2022-05-06 11:00:00,170.05,171.47,169.58,170.9,22879.0,163.4971,164.8624,163.0452,164.3143,22879.0
2022-05-06 11:30:00,170.84,170.91,169.4,169.52,17460.0,164.2567,164.324,162.8721,162.9875,17460.0
2022-05-06 12:00:00,169.38,170.94,169.31,170.94,28163.0,162.8529,164.3528,162.7856,164.3528,28163.0
2022-05-06 12:30:00,170.88,171.78,170.3,171.74,18669.0,164.2951,165.1604,163.7375,165.122,18669.0
2022-05-06 13:00:00,171.83,171.97,170.35,171.08,22176.0,165.2085,165.3431,163.7855,164.4874,22176.0
2022-05-06 13:30:00,171.12,171.35,170.26,170.45,13246.0,164.5259,164.747,163.699,163.8817,13246.0
2022-05-06 14:00:00,170.43,170.82,169.48,169.52,18264.0,163.8625,164.2374,162.9491,162.9875,18264.0
2022-05-06 14:30:00,169.45,170.31,169.07,169.77,21298.0,162.9202,163.7471,162.5549,163.2279,21298.0
2022-05-06 15:00:00,169.34,169.66,168.76,169.41,23874.0,162.8145,163.1221,162.2568,162.8818,23874.0
2022-05-06 15:30:00,169.41,171.37,169.25,170.64,131984.0,162.8818,164.7662,162.7279,164.0644,131984.0
2022-05-09 09:30:00,168.04,169.6,167.48,169.6,33425.0,161.5646,163.0644,161.0261,163.0644,33425.0
2022-05-09 10:00:00,169.45,169.45,167.7,167.76,17093.0,162.9202,162.9202,161.2377,161.2953,17093.0
2022-05-09 10:30:00,167.84,168.1,166.48,166.79,36368.0,161.3723,161.6222,160.0647,160.3627,36368.0
2022-05-09 11:00:00,166.75,167.23,165.09,165.09,25928.0,160.3243,160.7858,158.7282,158.7282,25928.0
2022-05-09 11:30:00,165.0,165.71,164.9,165.53,27046.0,158.6417,159.3243,158.5456,159.1513,27046.0
2022-05-09 12:00:00,165.62,166.97,165.13,166.07,17354.0,159.2378,160.5358,158.7667,159.6705,17354.0
2022-05-09 12:30:00,166.16,166.49,164.94,165.01,18363.0,159.757,160.0743,158.584,158.6513,18363.0
2022-05-09 13:00:00,164.96,165.76,164.48,165.68,16762.0,158.6032,159.3724,158.1417,159.2955,16762.0
2022-05-09 13:30:00,165.81,166.11,164.98,165.63,15994.0,159.4205,159.7089,158.6225,159.2474,15994.0
2022-05-09 14:00:00,165.61,166.26,165.31,165.79,18364.0,159.2282,159.8531,158.9398,159.4013,18364.0
2022-05-09 14:30:00,165.7,166.51,165.38,166.45,20275.0,159.3147,160.0935,159.0071,160.0358,20275.0
2022-05-09 15:00:00,166.4,166.8,165.37,165.37,23915.0,159.9878,160.3723,158.9974,158.9974,23915.0
2022-05-09 15:30:00,165.39,165.56,164.07,164.79,79205.0,159.0167,159.1801,157.7475,158.4398,79205.0
2022-05-10 09:30:00,168.26,169.71,165.3,166.51,23147.0,161.7761,163.1702,158.9301,160.0935,23147.0
2022-05-10 10:00:00,166.43,167.91,165.43,165.69,19671.0,160.0166,161.4396,159.0551,159.3051,19671.0
2022-05-10 10:30:00,165.6,166.21,164.6,164.78,19137.0,159.2186,159.8051,158.2571,158.4302,19137.0
2022-05-10 11:00:00,164.77,165.24,164.28,164.64,35549.0,158.4206,158.8725,157.9494,158.2956,35549.0
2022-05-10 11:30:00,164.9,165.82,164.63,165.59,26609.0,158.5456,159.4301,158.286,159.209,26609.0
2022-05-10 12:00:00,165.46,166.14,164.76,165.01,9288.0,159.084,159.7378,158.4109,158.6513,9288.0
2022-05-10 12:30:00,165.19,165.37,164.41,164.81,12317.0,158.8244,158.9974,158.0744,158.459,12317.0
2022-05-10 13:00:00,164.85,166.28,164.85,166.28,16988.0,158.4975,159.8724,158.4975,159.8724,16988.0
2022-05-10 13:30:00,166.48,168.74,166.45,168.74,18900.0,160.0647,162.2376,160.0358,162.2376,18900.0
2022-05-10 14:00:00,168.68,169.18,167.24,167.63,25608.0,162.1799,162.6606,160.7954,161.1704,25608.0
2022-05-10 14:30:00,167.64,168.31,167.43,168.3,16565.0,161.18,161.8242,160.9781,161.8145,16565.0
2022-05-10 15:00:00,168.4,169.18,167.78,168.04,30516.0,161.9107,162.6606,161.3146,161.5646,30516.0
2022-05-10 15:30:00,167.93,167.93,166.39,166.56,88591.0,161.4588,161.4588,159.9781,160.1416,88591.0
2022-05-11 09:30:00,167.0,169.41,166.12,169.41,27073.0,160.5646,162.8818,159.7185,162.8818,27073.0
2022-05-11 10:00:00,169.28,169.73,168.17,169.67,34302.0,162.7568,163.1894,161.6895,163.1317,34302.0
2022-05-11 10:30:00,169.58,170.44,168.74,169.07,27005.0,163.0452,163.8721,162.2376,162.5549,27005.0
2022-05-11 11:00:00,168.99,169.28,167.9,168.95,22552.0,162.4779,162.7568,161.4299,162.4395,22552.0
2022-05-11 11:30:00,169.06,169.8,168.8,169.34,23511.0,162.5452,163.2567,162.2953,162.8145,23511.0
2022-05-11 12:00:00,169.25,169.34,167.63,167.63,14793.0,162.7279,162.8145,161.1704,161.1704,14793.0
2022-05-11 12:30:00,167.55,168.03,166.96,167.0,16088.0,161.0934,161.5549,160.5262,160.5646,16088.0
2022-05-11 13:00:00,166.91,167.08,166.49,166.61,12197.0,160.4781,160.6415,160.0743,160.1897,12197.0
2022-05-11 13:30:00,166.3,166.64,165.41,165.51,29203.0,159.8916,160.2185,159.0359,159.132,29203.0
2022-05-11 14:00:00,165.64,166.7,165.64,166.03,19875.0,159.257,160.2762,159.257,159.632,19875.0
2022-05-11 14:30:00,166.01,166.81,165.63,165.98,15827.0,159.6128,160.382,159.2474,159.5839,15827.0
2022-05-11 15:00:00,165.74,166.1,165.49,165.53,20583.0,159.3532,159.6993,159.1128,159.1513,20583.0
2022-05-11 15:30:00,165.56,165.69,164.04,164.47,62843.0,159.1801,159.3051,157.7187,158.1321,62843.0
2022-05-12 09:30:00,163.25,167.16,163.25,166.84,61197.0,156.9591,160.7185,156.9591,160.4108,61197.0
2022-05-12 10:00:00,166.74,167.47,165.86,165.99,15448.0,160.3147,161.0165,159.4686,159.5936,15448.0
2022-05-12 10:30:00,166.1,167.69,165.38,167.4,29138.0,159.6993,161.228,159.0071,160.9492,29138.0
2022-05-12 11:00:00,167.43,167.91,166.73,166.84,45473.0,160.9781,161.4396,160.305,160.4108,45473.0
2022-05-12 11:30:00,166.91,167.06,165.37,165.41,43487.0,160.4781,160.6223,158.9974,159.0359,43487.0
2022-05-12 12:00:00,165.18,166.19,164.82,166.05,22954.0,158.8148,159.7858,158.4686,159.6512,22954.0
2022-05-12 12:30:00,166.17,167.45,166.17,166.77,32540.0,159.7666,160.9973,159.7666,160.3435,32540.0
2022-05-12 13:00:00,166.64,167.06,166.09,166.31,30816.0,160.2185,160.6223,159.6897,159.9012,30816.0
2022-05-12 13:30:00,166.38,166.7,164.88,164.88,76910.0,159.9685,160.2762,158.5263,158.5263,76910.0
2022-05-12 14:00:00,165.02,165.22,163.33,163.72,22021.0,158.6609,158.8532,157.0361,157.411,22021.0
2022-05-12 14:30:00,163.71,164.46,163.48,164.36,33984.0,157.4014,158.1225,157.1803,158.0264,33984.0
2022-05-12 15:00:00,164.36,166.1,163.97,165.25,37624.0,158.0264,159.6993,157.6514,158.8821,37624.0
2022-05-12 15:30:00,165.47,166.9,165.13,166.9,52078.0,159.0936,160.4685,158.7667,160.4685,52078.0
2022-05-13 09:30:00,167.89,169.62,167.44,169.6,20842.0,161.4203,163.0837,160.9877,163.0644,20842.0
2022-05-13 10:00:00,169.75,170.47,168.94,170.37,19031.0,163.2087,163.9009,162.4299,163.8048,19031.0
2022-05-13 10:30:00,170.44,170.5,169.3,170.04,13529.0,163.8721,163.9298,162.776,163.4875,13529.0
2022-05-13 11:00:00,169.89,170.65,169.46,170.53,17762.0,163.3433,164.074,162.9298,163.9586,17762.0
2022-05-13 11:30:00,170.46,170.46,169.35,170.08,23131.0,163.8913,163.8913,162.8241,163.5259,23131.0
2022-05-13 12:00:00,170.1,170.73,170.1,170.48,10362.0,163.5452,164.1509,163.5452,163.9105,10362.0
2022-05-13 12:30:00,170.52,170.66,169.43,170.1,7726.0,163.949,164.0836,162.901,163.5452,7726.0
2022-05-13 13:00:00,170.19,170.35,169.66,169.67,10567.0,163.6317,163.7855,163.1221,163.1317,10567.0
2022-05-13 13:30:00,169.65,169.93,168.78,168.8,13477.0,163.1125,163.3817,162.276,162.2953,13477.0
2022-05-13 14:00:00,168.76,168.76,167.83,168.22,13723.0,162.2568,162.2568,161.3626,161.7376,13723.0
2022-05-13 14:30:00,168.29,168.99,168.21,168.99,13464.0,161.8049,162.4779,161.728,162.4779,13464.0
2022-05-13 15:00:00,169.19,170.17,169.13,170.08,28538.0,162.6702,163.6125,162.6126,163.5259,28538.0
2022-05-13 15:30:00,170.05,170.2,168.64,169.28,55231.0,163.4971,163.6413,162.1414,162.7568,55231.0
2022-05-16 09:30:00,168.37,170.1,166.57,167.01,12110.0,161.8818,163.5452,160.1512,160.5742,12110.0
2022-05-16 10:00:00,167.19,168.93,166.89,168.93,5023.0,160.7473,162.4203,160.4589,162.4203,5023.0
2022-05-16 10:30:00,168.79,168.79,167.85,167.85,15936.0,162.2857,162.2857,161.3819,161.3819,15936.0
2022-05-16 11:00:00,167.85,168.28,167.26,168.12,11588.0,161.3819,161.7953,160.8146,161.6415,11588.0
2022-05-16 11:30:00,168.15,169.43,168.1,169.26,11678.0,161.6703,162.901,161.6222,162.7375,11678.0
2022-05-16 12:00:00,169.19,169.48,169.06,169.17,11676.0,162.6702,162.9491,162.5452,162.651,11676.0
2022-05-16 12:30:00,169.14,169.45,169.07,169.13,12002.0,162.6222,162.9202,162.5549,162.6126,12002.0
2022-05-16 13:00:00,168.99,170.39,168.9,170.33,5671.0,162.4779,163.824,162.3914,163.7663,5671.0
2022-05-16 13:30:00,170.28,170.44,169.6,169.66,3979.0,163.7182,163.8721,163.0644,163.1221,3979.0
2022-05-16 14:00:00,169.6,170.34,169.46,170.3,7642.0,163.0644,163.7759,162.9298,163.7375,7642.0
2022-05-16 14:30:00,170.52,170.67,170.18,170.36,12193.0,163.949,164.0932,163.6221,163.7952,12193.0
2022-05-16 15:00:00,170.34,170.52,169.37,169.59,10047.0,163.7759,163.949,162.8433,163.0548,10047.0
2022-05-16 15:30:00,169.59,169.84,168.96,169.16,59072.0,163.0548,163.2952,162.4491,162.6414,59072.0
2022-05-17 09:30:00,171.8,172.11,170.91,171.23,18415.0,165.1797,165.4777,164.324,164.6316,18415.0
2022-05-17 10:00:00,171.22,171.98,170.9,171.22,17578.0,164.622,165.3527,164.3143,164.622,17578.0
2022-05-17 10:30:00,171.19,171.63,170.61,171.25,24111.0,164.5932,165.0162,164.0355,164.6509,24111.0
2022-05-17 11:00:00,171.35,172.37,171.32,172.28,17875.0,164.747,165.7277,164.7182,165.6412,17875.0
2022-05-17 11:30:00,172.37,172.73,172.21,172.6,13301.0,165.7277,166.0738,165.5739,165.9488,13301.0
2022-05-17 12:00:00,172.64,172.64,171.91,172.2,8287.0,165.9873,165.9873,165.2854,165.5642,8287.0
2022-05-17 12:30:00,172.12,172.71,171.94,172.14,6913.0,165.4873,166.0546,165.3143,165.5066,6913.0
2022-05-17 13:00:00,172.23,172.84,171.87,172.38,5384.0,165.5931,166.1796,165.247,165.7373,5384.0
2022-05-17 13:30:00,172.45,172.74,172.24,172.59,13167.0,165.8046,166.0834,165.6027,165.9392,13167.0
2022-05-17 14:00:00,172.58,172.86,171.12,171.59,10137.0,165.9296,166.1988,164.5259,164.9778,10137.0
2022-05-17 14:30:00,171.76,172.92,171.34,172.68,8778.0,165.1412,166.2565,164.7374,166.0258,8778.0
2022-05-17 15:00:00,172.53,173.31,172.45,173.06,10944.0,165.8815,166.6315,165.8046,166.3911,10944.0
2022-05-17 15:30:00,172.96,173.17,172.1,172.72,74481.0,166.295,166.4969,165.4681,166.0642,74481.0
2022-05-18 09:30:00,171.25,172.17,168.71,168.72,23461.0,164.6509,165.5354,162.2087,162.2184,23461.0
2022-05-18 10:00:00,168.93,169.28,167.56,167.56,9935.0,162.4203,162.7568,161.1031,161.1031,9935.0
2022-05-18 10:30:00,167.47,168.49,167.37,168.46,11912.0,161.0165,161.9972,160.9204,161.9684,11912.0
2022-05-18 11:00:00,168.34,168.42,166.98,167.05,20468.0,161.853,161.9299,160.5454,160.6127,20468.0
2022-05-18 11:30:00,166.91,167.29,166.12,166.33,10250.0,160.4781,160.8435,159.7185,159.9204,10250.0
2022-05-18 12:00:00,166.31,166.32,165.6,165.75,9739.0,159.9012,159.9108,159.2186,159.3628,9739.0
2022-05-18 12:30:00,165.69,165.95,165.11,165.8,9519.0,159.3051,159.5551,158.7475,159.4109,9519.0
2022-05-18 13:00:00,165.71,165.79,164.46,164.56,22205.0,159.3243,159.4013,158.1225,158.2187,22205.0
2022-05-18 13:30:00,164.5,164.72,163.24,163.45,15807.0,158.161,158.3725,156.9495,157.1514,15807.0
2022-05-18 14:00:00,163.61,164.03,163.33,163.9,21746.0,157.3053,157.7091,157.0361,157.5841,21746.0
2022-05-18 14:30:00,163.88,163.97,162.81,162.81,24391.0,157.5649,157.6514,156.5361,156.5361,24391.0
2022-05-18 15:00:00,162.9,164.04,162.89,163.86,48627.0,156.6226,157.7187,156.613,157.5456,48627.0
2022-05-18 15:30:00,163.9,164.46,163.4,163.84,92246.0,157.5841,158.1225,157.1034,157.5264,92246.0
2022-05-19 09:30:00,162.52,163.16,158.91,159.79,39390.0,156.2573,156.8726,152.7864,153.6325,39390.0
2022-05-19 10:00:00,159.94,162.21,159.91,161.23,35802.0,153.7767,155.9592,153.7478,155.017,35802.0
2022-05-19 10:30:00,161.3,162.12,160.63,161.04,31723.0,155.0843,155.8727,154.4401,154.8343,31723.0
2022-05-19 11:00:00,161.0,161.52,160.11,161.34,26845.0,154.7958,155.2958,153.9401,155.1227,26845.0
2022-05-19 11:30:00,161.46,163.88,161.46,163.16,32916.0,155.2381,157.5649,155.2381,156.8726,32916.0
2022-05-19 12:00:00,163.14,163.77,162.6,162.91,14534.0,156.8534,157.4591,156.3342,156.6322,14534.0
2022-05-19 12:30:00,162.83,162.83,161.91,162.29,6048.0,156.5553,156.5553,155.6708,156.0361,6048.0
2022-05-19 13:00:00,162.3,162.54,161.29,162.43,9782.0,156.0457,156.2765,155.0747,156.1707,9782.0
2022-05-19 13:30:00,162.4,163.85,162.29,163.65,42119.0,156.1419,157.536,156.0361,157.3437,42119.0
2022-05-19 14:00:00,163.67,163.67,162.51,163.14,9480.0,157.363,157.363,156.2477,156.8534,9480.0
2022-05-19 14:30:00,162.92,163.82,162.43,163.63,10830.0,156.6419,157.5072,156.1707,157.3245,10830.0
2022-05-19 15:00:00,163.69,164.21,162.61,162.65,23191.0,157.3822,157.8821,156.3438,156.3823,23191.0
2022-05-19 15:30:00,162.65,162.97,161.76,161.95,83926.0,156.3823,156.6899,155.5266,155.7092,83926.0
2022-05-20 09:30:00,163.21,163.42,160.95,161.58,26466.0,156.9207,157.1226,154.7478,155.3535,26466.0
2022-05-20 10:00:00,161.59,161.66,159.37,159.94,23297.0,155.3631,155.4304,153.2287,153.7767,23297.0
2022-05-20 10:30:00,159.85,160.36,158.99,158.99,24045.0,153.6902,154.1805,152.8633,152.8633,24045.0
2022-05-20 11:00:00,159.01,159.25,157.89,158.55,12877.0,152.8825,153.1133,151.8057,152.4403,12877.0
2022-05-20 11:30:00,158.48,158.71,157.78,157.84,19397.0,152.373,152.5941,151.6999,151.7576,19397.0
2022-05-20 12:00:00,157.83,157.83,156.53,156.76,13705.0,151.748,151.748,150.4981,150.7192,13705.0
2022-05-20 12:30:00,156.69,156.78,155.71,156.29,14638.0,150.6519,150.7385,149.7097,150.2673,14638.0
2022-05-20 13:00:00,156.19,156.21,155.4,155.41,14402.0,150.1712,150.1904,149.4116,149.4213,14402.0
2022-05-20 13:30:00,155.39,156.68,155.39,156.27,15169.0,149.402,150.6423,149.402,150.2481,15169.0
2022-05-20 14:00:00,156.37,156.46,155.55,155.94,9970.0,150.3443,150.4308,149.5559,149.9308,9970.0
2022-05-20 14:30:00,155.88,157.01,155.47,156.55,15117.0,149.8731,150.9596,149.4789,150.5173,15117.0
2022-05-20 15:00:00,156.39,157.54,155.87,157.44,17365.0,150.3635,151.4692,149.8635,151.373,17365.0
2022-05-20 15:30:00,157.4,160.42,157.27,160.2,107796.0,151.3346,154.2382,151.2096,154.0267,107796.0
2022-05-23 09:30:00,161.85,162.16,160.14,160.89,37656.0,155.6131,155.9111,153.969,154.6901,37656.0
2022-05-23 10:00:00,160.17,160.58,158.98,160.46,17004.0,153.9978,154.392,152.8537,154.2767,17004.0
2022-05-23 10:30:00,160.84,161.49,160.45,161.1,35273.0,154.642,155.267,154.267,154.892,35273.0
2022-05-23 11:00:00,161.01,162.3,160.98,162.3,15122.0,154.8055,156.0457,154.7766,156.0457,15122.0
2022-05-23 11:30:00,162.43,163.04,162.39,162.7,10383.0,156.1707,156.7572,156.1323,156.4303,10383.0
2022-05-23 12:00:00,162.6,163.15,162.59,162.71,11384.0,156.3342,156.863,156.3246,156.4399,11384.0
2022-05-23 12:30:00,162.77,162.87,162.27,162.57,9478.0,156.4976,156.5938,156.0169,156.3053,9478.0
2022-05-23 13:00:00,162.58,162.6,161.59,161.97,22223.0,156.315,156.3342,155.3631,155.7285,22223.0
2022-05-23 13:30:00,162.03,162.69,161.89,162.23,90663.0,155.7862,156.4207,155.6515,155.9784,90663.0
2022-05-23 14:00:00,162.16,162.21,161.86,161.98,28341.0,155.9111,155.9592,155.6227,155.7381,28341.0
2022-05-23 14:30:00,161.93,162.12,161.27,161.37,18835.0,155.69,155.8727,155.0554,155.1516,18835.0
2022-05-23 15:00:00,161.37,161.72,160.82,160.9,29149.0,155.1516,155.4881,154.6228,154.6997,29149.0
2022-05-23 15:30:00,160.89,161.37,159.93,161.3,104959.0,154.6901,155.1516,153.7671,155.0843,104959.0
2022-05-24 09:30:00,159.84,160.43,158.28,158.37,23421.0,154.1644,154.7334,152.6598,152.7466,23421.0
2022-05-24 10:00:00,158.35,158.35,156.5,157.39,24360.0,152.7273,152.7273,150.943,151.8014,24360.0
2022-05-24 10:30:00,157.34,157.69,156.63,157.04,12838.0,151.7532,152.0907,151.0684,151.4638,12838.0
2022-05-24 11:00:00,157.06,157.47,156.12,156.9,11316.0,151.4831,151.8785,150.5765,151.3288,11316.0
2022-05-24 11:30:00,156.98,157.85,156.57,157.63,13877.0,151.4059,152.2451,151.0105,152.0329,13877.0
2022-05-24 12:00:00,157.52,158.53,157.3,157.55,12668.0,151.9268,152.9009,151.7146,151.9557,12668.0
2022-05-24 12:30:00,157.62,157.68,156.5,157.06,20820.0,152.0232,152.0811,150.943,151.4831,20820.0
2022-05-24 13:00:00,156.97,156.97,156.25,156.61,17296.0,151.3963,151.3963,150.7019,151.0491,17296.0
2022-05-24 13:30:00,156.52,157.64,156.2,157.28,34243.0,150.9623,152.0425,150.6536,151.6953,34243.0
2022-05-24 14:00:00,157.25,157.84,156.91,157.15,42433.0,151.6664,152.2354,151.3384,151.5699,42433.0
2022-05-24 14:30:00,157.06,157.5,156.45,156.82,52095.0,151.4831,151.9075,150.8948,151.2516,52095.0
2022-05-24 15:00:00,156.89,158.19,156.89,158.16,63063.0,151.3191,152.573,151.3191,152.544,63063.0
2022-05-24 15:30:00,158.25,159.82,158.14,158.63,93995.0,152.6309,154.1451,152.5248,152.9974,93995.0
2022-05-25 09:30:00,157.73,159.61,157.22,158.76,62816.0,152.1293,153.9426,151.6374,153.1227,62816.0
2022-05-25 10:00:00,158.7,159.68,157.98,159.61,135415.0,153.0649,154.0101,152.3704,153.9426,135415.0
2022-05-25 10:30:00,159.61,160.88,159.36,160.21,170717.0,153.9426,155.1675,153.7014,154.5213,170717.0
2022-05-25 11:00:00,160.09,160.16,159.4,159.56,14748.0,154.4055,154.473,153.74,153.8943,14748.0
2022-05-25 11:30:00,159.44,159.53,158.77,159.28,14477.0,153.7786,153.8654,153.1324,153.6243,14477.0
2022-05-25 12:00:00,159.43,159.48,158.44,158.64,12200.0,153.769,153.8172,152.8141,153.007,12200.0
2022-05-25 12:30:00,158.71,159.16,158.38,159.14,10990.0,153.0745,153.5085,152.7562,153.4892,10990.0
2022-05-25 13:00:00,159.08,159.56,158.84,159.56,69251.0,153.4314,153.8943,153.1999,153.8943,69251.0
2022-05-25 13:30:00,159.48,159.88,159.3,159.72,39296.0,153.8172,154.203,153.6436,154.0487,39296.0
2022-05-25 14:00:00,159.55,160.8,159.13,160.3,58214.0,153.8847,155.0903,153.4796,154.6081,58214.0
2022-05-25 14:30:00,160.59,161.61,160.17,161.61,71499.0,154.8878,155.8715,154.4827,155.8715,71499.0
2022-05-25 15:00:00,161.58,162.38,161.51,161.88,150373.0,155.8426,156.6142,155.7751,156.132,150373.0
2022-05-25 15:30:00,161.93,162.32,160.78,161.22,119550.0,156.1802,156.5563,155.071,155.4954,119550.0
2022-05-26 09:30:00,163.07,164.18,161.96,163.5,37760.0,157.2797,158.3503,156.2091,157.6944,37760.0
2022-05-26 10:00:00,163.58,164.65,163.5,164.53,20135.0,157.7716,158.8036,157.6944,158.6879,20135.0
2022-05-26 10:30:00,164.59,164.64,163.5,164.31,32038.0,158.7457,158.794,157.6944,158.4757,32038.0
2022-05-26 11:00:00,164.27,165.33,164.26,164.95,28868.0,158.4371,159.4595,158.4274,159.0929,28868.0
2022-05-26 11:30:00,165.13,165.45,164.64,165.25,19659.0,159.2666,159.5752,158.794,159.3823,19659.0
2022-05-26 12:00:00,165.19,166.36,165.13,166.3,20195.0,159.3244,160.4529,159.2666,160.395,20195.0
2022-05-26 12:30:00,166.34,166.37,165.8,166.31,11963.0,160.4336,160.4625,159.9128,160.4047,11963.0
2022-05-26 13:00:00,166.25,166.58,165.68,165.99,18180.0,160.3468,160.6651,159.797,160.096,18180.0
2022-05-26 13:30:00,166.05,166.79,165.96,166.59,16997.0,160.1539,160.8676,160.0671,160.6747,16997.0
2022-05-26 14:00:00,166.54,166.75,166.43,166.71,14639.0,160.6265,160.829,160.5204,160.7905,14639.0
2022-05-26 14:30:00,166.72,166.86,166.56,166.6,20607.0,160.8001,160.9351,160.6458,160.6844,20607.0
2022-05-26 15:00:00,166.65,166.76,165.96,166.4,41086.0,160.7326,160.8387,160.0671,160.4915,41086.0
2022-05-26 15:30:00,166.4,167.22,166.4,166.52,98430.0,160.4915,161.2823,160.4915,160.6072,98430.0
2022-05-27 09:30:00,168.34,170.14,168.28,169.28,22553.0,162.3626,164.0987,162.3047,163.2692,22553.0
2022-05-27 10:00:00,169.03,170.68,169.02,170.15,36971.0,163.0281,164.6195,163.0184,164.1083,36971.0
2022-05-27 10:30:00,170.22,170.37,169.66,169.67,12643.0,164.1758,164.3205,163.6357,163.6453,12643.0
2022-05-27 11:00:00,169.71,170.2,169.57,169.93,10288.0,163.6839,164.1565,163.5489,163.8961,10288.0
2022-05-27 11:30:00,169.84,170.17,169.73,169.89,8490.0,163.8093,164.1276,163.7032,163.8575,8490.0
2022-05-27 12:00:00,169.94,170.1,169.47,169.75,11265.0,163.9058,164.0601,163.4525,163.7225,11265.0
2022-05-27 12:30:00,169.82,169.9,169.3,169.59,6357.0,163.79,163.8672,163.2885,163.5682,6357.0
2022-05-27 13:00:00,169.54,169.85,169.21,169.39,9078.0,163.52,163.819,163.2017,163.3753,9078.0
2022-05-27 13:30:00,169.37,169.54,169.08,169.36,9906.0,163.356,163.52,163.0763,163.3464,9906.0
2022-05-27 14:00:00,169.4,169.68,169.33,169.5,6572.0,163.3849,163.655,163.3174,163.4814,6572.0
2022-05-27 14:30:00,169.49,169.92,169.32,169.79,10986.0,163.4717,163.8865,163.3078,163.7611,10986.0
2022-05-27 15:00:00,169.93,170.18,169.84,170.14,13206.0,163.8961,164.1372,163.8093,164.0987,13206.0
2022-05-27 15:30:00,170.14,171.1,170.14,171.1,78871.0,164.0987,165.0246,164.0987,165.0246,78871.0
2022-05-31 09:30:00,170.22,171.03,168.01,168.81,21816.0,164.1758,164.9571,162.0443,162.8159,21816.0
2022-05-31 10:00:00,168.8,170.34,168.55,169.9,12124.0,162.8062,164.2916,162.5651,163.8672,12124.0
2022-05-31 10:30:00,169.86,170.19,169.67,170.05,12565.0,163.8286,164.1469,163.6453,164.0119,12565.0
2022-05-31 11:00:00,169.99,170.12,169.64,170.0,17722.0,163.954,164.0794,163.6164,163.9636,17722.0
2022-05-31 11:30:00,170.0,170.96,169.9,170.88,13862.0,163.9636,164.8895,163.8672,164.8124,13862.0
2022-05-31 12:00:00,170.87,171.04,170.23,170.63,14389.0,164.8027,164.9667,164.1855,164.5713,14389.0
2022-05-31 12:30:00,170.63,171.31,170.56,171.0,12670.0,164.5713,165.2271,164.5037,164.9281,12670.0
2022-05-31 13:00:00,171.11,171.14,170.19,170.37,11345.0,165.0342,165.0632,164.1469,164.3205,11345.0
2022-05-31 13:30:00,170.49,171.79,170.42,171.7,8495.0,164.4362,165.6901,164.3687,165.6033,8495.0
2022-05-31 14:00:00,171.66,171.79,171.07,171.2,20890.0,165.5647,165.6901,164.9956,165.121,20890.0
2022-05-31 14:30:00,171.15,171.24,170.22,170.35,16111.0,165.0728,165.1596,164.1758,164.3012,16111.0
2022-05-31 15:00:00,170.19,171.01,169.85,170.84,15095.0,164.1469,164.9378,163.819,164.7738,15095.0
2022-05-31 15:30:00,171.02,171.42,169.52,169.75,152749.0,164.9474,165.3332,163.5007,163.7225,152749.0
2022-06-01 09:30:00,170.43,171.44,170.24,170.96,95793.0,164.3784,165.3525,164.1951,164.8895,95793.0
2022-06-01 10:00:00,170.8,171.15,168.7,169.16,13570.0,164.7352,165.0728,162.7098,163.1535,13570.0
2022-06-01 10:30:00,169.38,169.56,168.95,169.54,21255.0,163.3656,163.5393,162.9509,163.52,21255.0
2022-06-01 11:00:00,169.55,169.65,168.67,168.98,19460.0,163.5296,163.6261,162.6809,162.9798,19460.0
2022-06-01 11:30:00,168.96,169.48,168.95,169.19,27503.0,162.9606,163.4621,162.9509,163.1824,27503.0
2022-06-01 12:00:00,169.19,169.94,168.99,169.56,20544.0,163.1824,163.9058,162.9895,163.5393,20544.0
2022-06-01 12:30:00,169.54,169.8,169.19,169.74,22817.0,163.52,163.7707,163.1824,163.7129,22817.0
2022-06-01 13:00:00,169.74,170.93,169.65,170.67,14741.0,163.7129,164.8606,163.6261,164.6098,14741.0
2022-06-01 13:30:00,170.63,171.06,170.33,170.89,15832.0,164.5713,164.986,164.2819,164.822,15832.0
2022-06-01 14:00:00,170.74,171.54,170.61,171.22,22288.0,164.6774,165.4489,164.552,165.1403,22288.0
2022-06-01 14:30:00,171.32,171.7,170.89,171.03,31036.0,165.2368,165.6033,164.822,164.9571,31036.0
2022-06-01 15:00:00,171.0,171.86,170.78,171.69,30246.0,164.9281,165.7576,164.7159,165.5936,30246.0
2022-06-01 15:30:00,171.7,172.12,171.11,171.15,110703.0,165.6033,166.0084,165.0342,165.0728,110703.0
2022-06-02 09:30:00,171.77,171.77,170.53,171.66,17875.0,165.6708,165.6708,164.4748,165.5647,17875.0
2022-06-02 10:00:00,171.93,172.8,170.64,170.64,12026.0,165.8251,166.6642,164.5809,164.5809,12026.0
2022-06-02 10:30:00,171.01,171.66,170.84,171.66,8841.0,164.9378,165.5647,164.7738,165.5647,8841.0
2022-06-02 11:00:00,171.55,172.57,171.55,172.27,9431.0,165.4586,166.4424,165.4586,166.153,9431.0
2022-06-02 11:30:00,172.36,172.91,172.01,172.23,15235.0,166.2398,166.7703,165.9023,166.1144,15235.0
2022-06-02 12:00:00,172.34,173.42,172.31,173.3,6545.0,166.2205,167.2622,166.1916,167.1465,6545.0
2022-06-02 12:30:00,173.43,173.9,173.28,173.62,15745.0,167.2718,167.7251,167.1272,167.4551,15745.0
2022-06-02 13:00:00,173.7,173.98,173.51,173.88,15036.0,167.5323,167.8023,167.349,167.7059,15036.0
2022-06-02 13:30:00,173.96,174.96,173.84,174.77,28663.0,167.783,168.7475,167.6673,168.5643,28663.0
2022-06-02 14:00:00,174.74,175.18,174.6,174.93,19734.0,168.5353,168.9597,168.4003,168.7186,19734.0
2022-06-02 14:30:00,174.96,175.78,174.96,175.28,25495.0,168.7475,169.5384,168.7475,169.0561,25495.0
2022-06-02 15:00:00,175.29,176.0,175.29,175.47,28971.0,169.0658,169.7506,169.0658,169.2394,28971.0
2022-06-02 15:30:00,175.49,176.3,175.41,176.2,94415.0,169.2587,170.0399,169.1815,169.9435,94415.0
2022-06-03 09:30:00,174.43,175.1,173.58,174.85,17021.0,168.2363,168.8825,167.4165,168.6414,17021.0
2022-06-03 10:00:00,175.2,175.64,174.33,174.93,23424.0,168.979,169.4034,168.1399,168.7186,23424.0
2022-06-03 10:30:00,174.98,175.24,174.37,174.86,13267.0,168.7668,169.0176,168.1785,168.6511,13267.0
2022-06-03 11:00:00,174.78,174.81,173.77,173.94,14796.0,168.5739,168.6028,167.5998,167.7637,14796.0
2022-06-03 11:30:00,173.96,174.75,173.83,174.65,8867.0,167.783,168.545,167.6576,168.4485,8867.0
2022-06-03 12:00:00,174.84,175.12,174.21,174.45,10074.0,168.6318,168.9018,168.0241,168.2556,10074.0
2022-06-03 12:30:00,174.64,175.35,174.35,175.33,7550.0,168.4389,169.1237,168.1592,169.1044,7550.0
2022-06-03 13:00:00,175.33,175.74,174.85,175.23,15201.0,169.1044,169.4998,168.6414,169.0079,15201.0
2022-06-03 13:30:00,175.2,175.26,174.62,175.12,5219.0,168.979,169.0369,168.4196,168.9018,5219.0
2022-06-03 14:00:00,175.03,175.45,174.91,175.37,6011.0,168.815,169.2201,168.6993,169.143,6011.0
2022-06-03 14:30:00,175.63,175.68,174.87,175.65,12150.0,169.3937,169.4419,168.6607,169.413,12150.0
2022-06-03 15:00:00,175.64,175.69,174.88,175.43,14794.0,169.4034,169.4516,168.6704,169.2008,14794.0
2022-06-03 15:30:00,175.41,176.04,175.07,175.65,53686.0,169.1815,169.7892,168.8536,169.413,53686.0
2022-06-06 09:30:00,176.94,177.49,176.36,176.68,10280.0,170.6572,171.1877,170.0978,170.4064,10280.0
2022-06-06 10:00:00,176.68,178.51,176.67,178.18,12129.0,170.4064,172.1715,170.3968,171.8532,12129.0
2022-06-06 10:30:00,178.2,178.88,177.89,177.99,14154.0,171.8725,172.5283,171.5735,171.6699,14154.0
2022-06-06 11:00:00,178.12,178.49,176.75,177.28,11735.0,171.7953,172.1522,170.474,170.9851,11735.0
2022-06-06 11:30:00,177.31,177.37,177.0,177.12,12185.0,171.0141,171.0719,170.7151,170.8308,12185.0
2022-06-06 12:00:00,177.0,177.08,176.48,176.55,12303.0,170.7151,170.7922,170.2135,170.2811,12303.0
2022-06-06 12:30:00,176.29,177.2,176.28,176.97,9618.0,170.0303,170.908,170.0206,170.6861,9618.0
2022-06-06 13:00:00,177.01,177.32,176.86,177.3,12122.0,170.7247,171.0237,170.58,171.0044,12122.0
2022-06-06 13:30:00,177.43,177.56,177.2,177.31,13545.0,171.1298,171.2552,170.908,171.0141,13545.0
2022-06-06 14:00:00,177.26,177.45,176.73,176.82,18159.0,170.9658,171.1491,170.4547,170.5415,18159.0
2022-06-06 14:30:00,176.78,176.9,176.41,176.61,11960.0,170.5029,170.6186,170.146,170.3389,11960.0
2022-06-06 15:00:00,176.51,176.63,175.98,176.05,19695.0,170.2425,170.3582,169.7313,169.7988,19695.0
2022-06-06 15:30:00,175.99,176.73,175.59,175.73,128710.0,169.7409,170.4547,169.3551,169.4902,128710.0
2022-06-07 09:30:00,174.34,175.9,173.91,175.09,11971.0,168.1495,169.6541,167.7348,168.8729,11971.0
2022-06-07 10:00:00,175.17,176.0,174.65,176.0,19278.0,168.9501,169.7506,168.4485,169.7506,19278.0
2022-06-07 10:30:00,176.17,176.83,176.06,176.57,5431.0,169.9145,170.5511,169.8085,170.3003,5431.0
2022-06-07 11:00:00,176.64,176.84,175.93,176.1,6067.0,170.3679,170.5608,169.6831,169.847,6067.0
2022-06-07 11:30:00,176.07,176.07,175.34,175.62,3331.0,169.8181,169.8181,169.114,169.3841,3331.0
2022-06-07 12:00:00,175.68,175.98,175.31,175.84,7201.0,169.4419,169.7313,169.0851,169.5963,7201.0
2022-06-07 12:30:00,175.88,176.2,175.76,175.99,14236.0,169.6348,169.9435,169.5191,169.7409,14236.0
2022-06-07 13:00:00,176.02,176.5,175.88,176.39,4860.0,169.7699,170.2328,169.6348,170.1267,4860.0
2022-06-07 13:30:00,176.46,176.56,176.09,176.25,3647.0,170.1942,170.2907,169.8374,169.9917,3647.0
2022-06-07 14:00:00,176.18,177.01,176.07,176.93,8347.0,169.9242,170.7247,169.8181,170.6476,8347.0
2022-06-07 14:30:00,176.98,177.81,176.98,177.29,44704.0,170.6958,171.4963,170.6958,170.9948,44704.0
2022-06-07 15:00:00,177.47,178.52,177.39,178.0,52467.0,171.1684,172.1811,171.0912,171.6796,52467.0
2022-06-07 15:30:00,177.97,178.4,177.96,178.06,39707.0,171.6506,172.0654,171.641,171.7374,39707.0
2022-06-08 09:30:00,177.23,177.23,175.76,176.66,16726.0,170.9369,170.9369,169.5191,170.3871,16726.0
2022-06-08 10:00:00,176.45,176.45,175.24,175.51,10810.0,170.1846,170.1846,169.0176,169.278,10810.0
2022-06-08 10:30:00,175.47,175.85,175.21,175.34,3543.0,169.2394,169.6059,168.9886,169.114,3543.0
2022-06-08 11:00:00,175.25,176.16,175.25,175.81,7412.0,169.0272,169.9049,169.0272,169.5673,7412.0
2022-06-08 11:30:00,175.65,176.0,175.42,175.48,3153.0,169.413,169.7506,169.1912,169.249,3153.0
2022-06-08 12:00:00,175.6,175.67,174.86,175.01,3900.0,169.3648,169.4323,168.6511,168.7957,3900.0
2022-06-08 12:30:00,174.95,174.95,174.0,174.36,5684.0,168.7379,168.7379,167.8216,168.1688,5684.0
2022-06-08 13:00:00,174.34,174.45,174.01,174.01,7776.0,168.1495,168.2556,167.8312,167.8312,7776.0
2022-06-08 13:30:00,173.83,173.94,173.25,173.73,9947.0,167.6576,167.7637,167.0982,167.5612,9947.0
2022-06-08 14:00:00,173.77,173.99,173.28,173.47,5108.0,167.5998,167.812,167.1272,167.3104,5108.0
2022-06-08 14:30:00,173.46,173.86,173.13,173.36,13521.0,167.3008,167.6866,166.9825,167.2043,13521.0
2022-06-08 15:00:00,173.32,174.12,173.02,174.12,21261.0,167.1657,167.9373,166.8764,167.9373,21261.0
2022-06-08 15:30:00,174.0,174.85,173.91,174.34,120764.0,167.8216,168.6414,167.7348,168.1495,120764.0
2022-06-09 09:30:00,174.03,174.94,173.61,174.71,14202.0,167.8505,168.7282,167.4454,168.5064,14202.0
2022-06-09 10:00:00,174.55,174.55,173.4,174.32,5275.0,168.3521,168.3521,167.2429,168.1302,5275.0
2022-06-09 10:30:00,174.37,174.8,173.14,173.62,9826.0,168.1785,168.5932,166.9921,167.4551,9826.0
2022-06-09 11:00:00,173.59,173.94,172.87,173.55,16790.0,167.4262,167.7637,166.7317,167.3876,16790.0
2022-06-09 11:30:00,173.64,174.98,173.32,174.76,33452.0,167.4744,168.7668,167.1657,168.5546,33452.0
2022-06-09 12:00:00,174.72,175.66,174.42,175.66,47901.0,168.516,169.4227,168.2267,169.4227,47901.0
2022-06-09 12:30:00,175.63,176.29,175.25,176.29,15820.0,169.3937,170.0303,169.0272,170.0303,15820.0
2022-06-09 13:00:00,176.26,176.6,175.95,175.97,8725.0,170.0014,170.3293,169.7024,169.7216,8725.0
2022-06-09 13:30:00,175.83,176.28,175.68,176.24,10827.0,169.5866,170.0206,169.4419,169.9821,10827.0
2022-06-09 14:00:00,176.27,176.3,175.69,175.92,9875.0,170.011,170.0399,169.4516,169.6734,9875.0
2022-06-09 14:30:00,175.76,175.79,174.71,174.73,9316.0,169.5191,169.548,168.5064,168.5257,9316.0
2022-06-09 15:00:00,174.67,174.71,173.79,174.19,26245.0,168.4678,168.5064,167.6191,168.0049,26245.0
2022-06-09 15:30:00,174.12,174.56,173.27,173.6,194772.0,167.9373,168.3617,167.1175,167.4358,194772.0
2022-06-10 09:30:00,170.96,171.59,169.54,170.2,30328.0,164.8895,165.4972,163.52,164.1565,30328.0
2022-06-10 10:00:00,169.92,169.92,168.08,168.09,29326.0,163.8865,163.8865,162.1118,162.1215,29326.0
2022-06-10 10:30:00,168.15,169.13,167.53,167.64,24447.0,162.1793,163.1245,161.5813,161.6874,24447.0
2022-06-10 11:00:00,167.62,168.18,167.38,167.74,17039.0,161.6681,162.2083,161.4367,161.7839,17039.0
2022-06-10 11:30:00,167.69,168.25,167.5,168.16,10092.0,161.7357,162.2758,161.5524,162.189,10092.0
2022-06-10 12:00:00,168.13,168.25,167.78,168.25,9013.0,162.16,162.2758,161.8225,162.2758,9013.0
2022-06-10 12:30:00,168.16,168.59,167.98,168.29,6493.0,162.189,162.6037,162.0154,162.3144,6493.0
2022-06-10 13:00:00,168.29,168.69,167.9,168.64,12766.0,162.3144,162.7001,161.9382,162.6519,12766.0
2022-06-10 13:30:00,168.57,168.95,168.15,168.67,22379.0,162.5844,162.9509,162.1793,162.6809,22379.0
2022-06-10 14:00:00,168.53,169.42,168.43,168.9,25515.0,162.5458,163.4042,162.4494,162.9027,25515.0
2022-06-10 14:30:00,169.02,169.34,168.34,169.34,8743.0,163.0184,163.3271,162.3626,163.3271,8743.0
2022-06-10 15:00:00,169.36,169.51,168.72,169.2,13284.0,163.3464,163.491,162.7291,163.192,13284.0
2022-06-10 15:30:00,169.14,169.22,167.32,167.32,152269.0,163.1342,163.2113,161.3788,161.3788,152269.0
2022-06-13 09:30:00,163.5,165.85,163.5,163.88,61627.0,157.6944,159.961,157.6944,158.0609,61627.0
2022-06-13 10:00:00,163.86,164.15,161.99,162.17,41414.0,158.0417,158.3214,156.2381,156.4117,41414.0
2022-06-13 10:30:00,162.25,162.76,161.53,162.21,60473.0,156.4888,156.9807,155.7944,156.4502,60473.0
2022-06-13 11:00:00,162.18,162.87,161.79,162.5,19731.0,156.4213,157.0868,156.0452,156.7299,19731.0
2022-06-13 11:30:00,162.52,163.0,162.22,162.59,20969.0,156.7492,157.2122,156.4599,156.8167,20969.0
2022-06-13 12:00:00,162.6,163.16,162.43,162.79,38626.0,156.8264,157.3665,156.6624,157.0096,38626.0
2022-06-13 12:30:00,162.66,163.8,162.56,162.64,23775.0,156.8843,157.9838,156.7878,156.865,23775.0
2022-06-13 13:00:00,162.51,162.51,162.07,162.11,23541.0,156.7396,156.7396,156.3152,156.3538,23541.0
2022-06-13 13:30:00,162.17,163.55,162.08,163.43,32682.0,156.4117,157.7427,156.3249,157.6269,32682.0
2022-06-13 14:00:00,163.29,163.29,162.35,162.78,19910.0,157.4919,157.4919,156.5853,157.0,19910.0
2022-06-13 14:30:00,162.69,163.11,162.1,162.17,23660.0,156.9132,157.3183,156.3441,156.4117,23660.0
2022-06-13 15:00:00,162.06,162.69,161.47,161.59,42702.0,156.3056,156.9132,155.7365,155.8523,42702.0
2022-06-13 15:30:00,161.59,161.78,160.38,160.87,82865.0,155.8523,156.0355,154.6852,155.1578,82865.0
2022-06-14 09:30:00,161.16,162.03,160.59,161.8,21065.0,155.4375,156.2766,154.8878,156.0548,21065.0
2022-06-14 10:00:00,161.96,162.27,161.36,161.89,27424.0,156.2091,156.5081,155.6304,156.1416,27424.0
2022-06-14 10:30:00,161.88,162.42,161.19,161.46,18020.0,156.132,156.6528,155.4665,155.7269,18020.0
2022-06-14 11:00:00,161.53,162.14,160.98,161.48,21365.0,155.7944,156.3827,155.2639,155.7462,21365.0
2022-06-14 11:30:00,161.3,161.7,161.05,161.67,28746.0,155.5726,155.9583,155.3314,155.9294,28746.0
2022-06-14 12:00:00,161.66,161.68,160.57,160.91,5433.0,155.9198,155.9391,154.8685,155.1964,5433.0
2022-06-14 12:30:00,160.91,161.04,160.61,160.98,8676.0,155.1964,155.3218,154.9071,155.2639,8676.0
2022-06-14 13:00:00,161.09,161.98,160.73,161.84,10787.0,155.37,156.2284,155.0228,156.0934,10787.0
2022-06-14 13:30:00,161.5,161.54,160.41,160.98,25668.0,155.7654,155.804,154.7142,155.2639,25668.0
2022-06-14 14:00:00,161.12,162.13,161.04,161.73,8392.0,155.3989,156.3731,155.3218,155.9873,8392.0
2022-06-14 14:30:00,161.73,161.95,161.0,161.07,7737.0,155.9873,156.1995,155.2832,155.3507,7737.0
2022-06-14 15:00:00,161.16,161.18,160.37,161.03,9746.0,155.4375,155.4568,154.6756,155.3121,9746.0
2022-06-14 15:30:00,160.97,162.86,160.96,162.54,107481.0,155.2543,157.0772,155.2446,156.7685,107481.0
2022-06-15 09:30:00,163.38,165.85,163.35,164.78,30201.0,157.5787,159.961,157.5498,158.929,30201.0
2022-06-15 10:00:00,164.75,166.4,164.74,165.53,17523.0,158.9,160.4915,158.8904,159.6524,17523.0
2022-06-15 10:30:00,165.53,165.54,164.72,165.14,9222.0,159.6524,159.662,158.8711,159.2762,9222.0
2022-06-15 11:00:00,165.11,165.11,164.05,164.52,8254.0,159.2473,159.2473,158.2249,158.6782,8254.0
2022-06-15 11:30:00,164.61,164.62,164.16,164.6,9955.0,158.765,158.7747,158.331,158.7554,9955.0
2022-06-15 12:00:00,164.52,164.81,164.34,164.73,4637.0,158.6782,158.9579,158.5046,158.8808,4637.0
2022-06-15 12:30:00,164.8,164.83,163.83,163.83,5788.0,158.9483,158.9772,158.0127,158.0127,5788.0
2022-06-15 13:00:00,163.82,164.6,163.82,164.6,6494.0,158.0031,158.7554,158.0031,158.7554,6494.0
2022-06-15 13:30:00,164.54,164.55,163.62,164.55,8404.0,158.6975,158.7072,157.8102,158.7072,8404.0
2022-06-15 14:00:00,164.23,164.9,162.37,162.74,13977.0,158.3985,159.0447,156.6046,156.9614,13977.0
2022-06-15 14:30:00,162.8,166.43,161.54,164.12,34548.0,157.0193,160.5204,155.804,158.2924,34548.0
2022-06-15 15:00:00,164.11,165.86,163.86,165.82,23432.0,158.2828,159.9706,158.0417,159.9321,23432.0
2022-06-15 15:30:00,165.85,166.69,163.66,163.94,65090.0,159.961,160.7712,157.8488,158.1188,65090.0
2022-06-16 09:30:00,160.4,160.4,158.26,158.69,30503.0,154.7045,154.7045,152.6405,153.0552,30503.0
2022-06-16 10:00:00,158.65,158.65,157.45,158.21,22617.0,153.0166,153.0166,151.8593,152.5923,22617.0
2022-06-16 10:30:00,158.11,158.2,156.58,157.27,27463.0,152.4958,152.5826,151.0201,151.6856,27463.0
2022-06-16 11:00:00,157.19,157.41,156.7,156.97,10315.0,151.6085,151.8207,151.1359,151.3963,10315.0
2022-06-16 11:30:00,157.02,157.02,156.36,156.55,12681.0,151.4445,151.4445,150.808,150.9912,12681.0
2022-06-16 12:00:00,156.76,156.84,156.06,156.56,11016.0,151.1938,151.2709,150.5186,151.0009,11016.0
2022-06-16 12:30:00,156.47,156.5,155.84,156.22,12792.0,150.9141,150.943,150.3064,150.6729,12792.0
2022-06-16 13:00:00,156.49,157.43,156.3,157.43,38531.0,150.9333,151.84,150.7501,151.84,38531.0
2022-06-16 13:30:00,157.02,157.25,155.4,155.41,30046.0,151.4445,151.6664,149.882,149.8917,30046.0
2022-06-16 14:00:00,155.34,155.82,155.19,155.29,17628.0,149.8242,150.2871,149.6795,149.776,17628.0
2022-06-16 14:30:00,155.22,155.9,154.72,155.12,17205.0,149.7084,150.3643,149.2262,149.612,17205.0
2022-06-16 15:00:00,155.1,156.61,155.1,156.55,35141.0,149.5927,151.0491,149.5927,150.9912,35141.0
2022-06-16 15:30:00,156.53,156.53,155.1,156.09,78709.0,150.9719,150.9719,149.5927,150.5475,78709.0
2022-06-17 09:30:00,157.36,157.65,156.02,156.68,108995.0,151.7725,152.0522,150.48,151.1166,108995.0
2022-06-17 10:00:00,156.62,156.85,154.49,154.92,13225.0,151.0587,151.2806,149.0044,149.4191,13225.0
2022-06-17 10:30:00,154.67,155.37,154.13,155.07,11886.0,149.178,149.8531,148.6571,149.5638,11886.0
2022-06-17 11:00:00,155.22,156.92,155.08,156.84,10276.0,149.7084,151.3481,149.5734,151.2709,10276.0
2022-06-17 11:30:00,156.82,157.07,155.92,156.35,17068.0,151.2516,151.4928,150.3836,150.7983,17068.0
2022-06-17 12:00:00,156.1,156.83,155.68,156.36,10362.0,150.5572,151.2613,150.1521,150.808,10362.0
2022-06-17 12:30:00,156.35,157.05,156.16,156.76,15510.0,150.7983,151.4735,150.6151,151.1938,15510.0
2022-06-17 13:00:00,156.78,157.95,156.65,156.95,13762.0,151.213,152.3415,151.0877,151.377,13762.0
2022-06-17 13:30:00,157.08,157.69,156.89,157.45,15881.0,151.5024,152.0907,151.3191,151.8593,15881.0
2022-06-17 14:00:00,157.57,158.1,157.51,157.58,13418.0,151.975,152.4862,151.9171,151.9846,13418.0
2022-06-17 14:30:00,157.56,158.29,157.24,157.39,18065.0,151.9654,152.6694,151.6567,151.8014,18065.0
2022-06-17 15:00:00,157.37,157.72,156.58,157.55,29577.0,151.7821,152.1197,151.0201,151.9557,29577.0
2022-06-17 15:30:00,157.5,157.56,155.86,156.15,126827.0,151.9075,151.9654,150.3257,150.6054,126827.0
2022-06-21 09:30:00,158.42,159.61,157.68,159.19,25488.0,152.7948,153.9426,152.0811,153.5375,25488.0
2022-06-21 10:00:00,159.22,159.91,158.77,159.25,24383.0,153.5664,154.2319,153.1324,153.5953,24383.0
2022-06-21 10:30:00,159.33,159.9,158.96,159.86,15698.0,153.6725,154.2223,153.3156,154.1837,15698.0
2022-06-21 11:00:00,159.78,159.88,158.97,159.28,13898.0,154.1065,154.203,153.3253,153.6243,13898.0
2022-06-21 11:30:00,159.24,159.45,158.95,159.01,18135.0,153.5857,153.7882,153.306,153.3639,18135.0
2022-06-21 12:00:00,158.98,159.24,158.81,159.05,10556.0,153.3349,153.5857,153.171,153.4024,10556.0
2022-06-21 12:30:00,159.16,159.34,158.97,159.25,8854.0,153.5085,153.6821,153.3253,153.5953,8854.0
2022-06-21 13:00:00,159.34,159.47,159.0,159.02,7179.0,153.6821,153.8075,153.3542,153.3735,7179.0
2022-06-21 13:30:00,159.13,159.32,158.99,159.13,8380.0,153.4796,153.6629,153.3446,153.4796,8380.0
2022-06-21 14:00:00,159.07,159.47,158.96,159.17,14535.0,153.4217,153.8075,153.3156,153.5182,14535.0
2022-06-21 14:30:00,159.29,159.76,159.08,159.67,8294.0,153.6339,154.0872,153.4314,154.0004,8294.0
2022-06-21 15:00:00,159.69,160.17,159.62,159.66,25225.0,154.0197,154.4827,153.9522,153.9908,25225.0
2022-06-21 15:30:00,159.73,160.0,159.33,159.88,61730.0,154.0583,154.3187,153.6725,154.203,61730.0
2022-06-22 09:30:00,158.11,159.45,157.02,157.02,26525.0,152.4958,153.7882,151.4445,151.4445,26525.0
2022-06-22 10:00:00,157.2,158.86,156.52,158.86,18182.0,151.6181,153.2192,150.9623,153.2192,18182.0
2022-06-22 10:30:00,158.97,159.22,158.57,158.63,16601.0,153.3253,153.5664,152.9395,152.9974,16601.0
2022-06-22 11:00:00,158.59,158.92,158.1,158.8,8108.0,152.9588,153.2771,152.4862,153.1613,8108.0
2022-06-22 11:30:00,158.88,159.4,158.51,158.54,9173.0,153.2385,153.74,152.8816,152.9106,9173.0
2022-06-22 12:00:00,158.41,159.14,158.34,158.98,9918.0,152.7852,153.4892,152.7177,153.3349,9918.0
2022-06-22 12:30:00,158.9,159.67,158.88,159.67,6264.0,153.2578,154.0004,153.2385,154.0004,6264.0
2022-06-22 13:00:00,159.53,159.89,159.21,159.78,11254.0,153.8654,154.2126,153.5568,154.1065,11254.0
2022-06-22 13:30:00,159.71,159.98,159.43,159.84,15559.0,154.039,154.2994,153.769,154.1644,15559.0
2022-06-22 14:00:00,159.92,160.84,159.87,160.09,9355.0,154.2416,155.1289,154.1933,154.4055,9355.0
2022-06-22 14:30:00,160.19,160.49,160.05,160.45,9801.0,154.502,154.7913,154.3669,154.7527,9801.0
2022-06-22 15:00:00,160.46,160.57,159.67,159.75,15270.0,154.7624,154.8685,154.0004,154.0776,15270.0
2022-06-22 15:30:00,159.71,160.44,159.37,159.63,70945.0,154.039,154.7431,153.7111,153.9618,70945.0
2022-06-23 09:30:00,160.63,161.07,159.13,159.54,14745.0,154.9263,155.3507,153.4796,153.875,14745.0
2022-06-23 10:00:00,160.08,160.09,158.43,158.43,45810.0,154.3959,154.4055,152.8045,152.8045,45810.0
2022-06-23 10:30:00,158.53,158.99,158.33,158.71,33451.0,152.9009,153.3446,152.708,153.0745,33451.0
2022-06-23 11:00:00,158.59,159.54,158.55,159.03,24390.0,152.9588,153.875,152.9202,153.3832,24390.0
2022-06-23 11:30:00,159.19,159.29,158.19,158.52,18610.0,153.5375,153.6339,152.573,152.8913,18610.0
2022-06-23 12:00:00,158.4,158.44,157.82,158.05,12200.0,152.7755,152.8141,152.2161,152.438,12200.0
2022-06-23 12:30:00,158.06,158.21,157.31,157.36,9730.0,152.4476,152.5923,151.7242,151.7725,9730.0
2022-06-23 13:00:00,157.14,157.83,156.98,157.45,9147.0,151.5603,152.2258,151.4059,151.8593,9147.0
2022-06-23 13:30:00,157.4,157.68,157.0,157.62,12327.0,151.811,152.0811,151.4252,152.0232,12327.0
2022-06-23 14:00:00,157.64,158.0,157.41,157.72,8790.0,152.0425,152.3897,151.8207,152.1197,8790.0
2022-06-23 14:30:00,157.85,158.26,157.75,157.83,13401.0,152.2451,152.6405,152.1486,152.2258,13401.0
2022-06-23 15:00:00,157.85,158.21,157.71,158.03,16797.0,152.2451,152.5923,152.11,152.4187,16797.0
2022-06-23 15:30:00,158.02,158.38,157.67,158.18,119517.0,152.409,152.7562,152.0714,152.5633,119517.0
2022-06-24 09:30:00,159.77,161.49,159.77,161.43,21865.0,154.0969,155.7558,154.0969,155.6979,21865.0
2022-06-24 10:00:00,161.56,163.24,161.5,163.04,12305.0,155.8233,157.4437,155.7654,157.2508,12305.0
2022-06-24 10:30:00,163.12,163.17,162.78,162.83,17240.0,157.3279,157.3762,157.0,157.0482,17240.0
2022-06-24 11:00:00,162.83,163.12,162.33,163.12,13758.0,157.0482,157.3279,156.566,157.3279,13758.0
2022-06-24 11:30:00,163.09,163.28,162.82,162.91,16660.0,157.299,157.4822,157.0386,157.1254,16660.0
2022-06-24 12:00:00,162.86,163.24,162.82,162.83,12251.0,157.0772,157.4437,157.0386,157.0482,12251.0
2022-06-24 12:30:00,162.87,163.44,162.81,162.94,24885.0,157.0868,157.6366,157.0289,157.1543,24885.0
2022-06-24 13:00:00,162.98,163.96,162.98,163.64,24961.0,157.1929,158.1381,157.1929,157.8295,24961.0
2022-06-24 13:30:00,163.63,164.16,163.58,163.7,22583.0,157.8198,158.331,157.7716,157.8873,22583.0
2022-06-24 14:00:00,163.7,163.86,163.26,163.44,19442.0,157.8873,158.0417,157.463,157.6366,19442.0
2022-06-24 14:30:00,163.44,163.81,163.44,163.58,16809.0,157.6366,157.9934,157.6366,157.7716,16809.0
2022-06-24 15:00:00,163.5,163.99,163.45,163.81,21118.0,157.6944,158.167,157.6462,157.9934,21118.0
2022-06-24 15:30:00,163.81,164.37,162.89,164.37,183158.0,157.9934,158.5335,157.1061,158.5335,183158.0
2022-06-27 09:30:00,165.0,165.42,162.82,163.41,24514.0,159.1412,159.5463,157.0386,157.6076,24514.0
2022-06-27 10:00:00,163.41,164.61,163.41,164.33,14817.0,157.6076,158.765,157.6076,158.495,14817.0
2022-06-27 10:30:00,164.19,165.43,164.06,165.34,20120.0,158.3599,159.5559,158.2345,159.4691,20120.0
2022-06-27 11:00:00,165.39,166.18,165.21,166.06,7228.0,159.5173,160.2793,159.3437,160.1635,7228.0
2022-06-27 11:30:00,166.03,166.05,165.18,165.99,34225.0,160.1346,160.1539,159.3148,160.096,34225.0
2022-06-27 12:00:00,165.94,166.2,165.52,165.89,9664.0,160.0478,160.2986,159.6427,159.9996,9664.0
2022-06-27 12:30:00,165.9,166.04,165.5,165.96,12982.0,160.0092,160.1442,159.6234,160.0671,12982.0
2022-06-27 13:00:00,165.75,165.98,165.43,165.69,19913.0,159.8645,160.0864,159.5559,159.8067,19913.0
2022-06-27 13:30:00,165.59,166.05,165.56,165.64,16008.0,159.7102,160.1539,159.6813,159.7584,16008.0
2022-06-27 14:00:00,165.63,166.36,165.51,166.0,16396.0,159.7488,160.4529,159.6331,160.1057,16396.0
2022-06-27 14:30:00,166.05,166.26,165.86,166.02,12198.0,160.1539,160.3564,159.9706,160.125,12198.0
2022-06-27 15:00:00,165.85,165.92,165.2,165.83,15640.0,159.961,160.0285,159.3341,159.9417,15640.0
2022-06-27 15:30:00,165.79,165.92,165.08,165.8,66506.0,159.9031,160.0285,159.2183,159.9128,66506.0
2022-06-28 09:30:00,165.72,166.84,165.57,166.58,41506.0,159.8356,160.9158,159.6909,160.6651,41506.0
2022-06-28 10:00:00,166.63,166.74,164.95,165.25,12435.0,160.7133,160.8194,159.0929,159.3823,12435.0
2022-06-28 10:30:00,165.26,165.26,164.04,164.47,35095.0,159.3919,159.3919,158.2153,158.63,35095.0
2022-06-28 11:00:00,164.47,164.6,162.74,162.74,42551.0,158.63,158.7554,156.9614,156.9614,42551.0
2022-06-28 11:30:00,162.86,163.25,162.32,162.89,47279.0,157.0772,157.4533,156.5563,157.1061,47279.0
2022-06-28 12:00:00,162.84,162.98,162.12,162.51,22849.0,157.0579,157.1929,156.3634,156.7396,22849.0
2022-06-28 12:30:00,162.48,162.93,162.31,162.58,14112.0,156.7107,157.1447,156.5467,156.8071,14112.0
2022-06-28 13:00:00,162.36,162.41,161.76,162.34,12787.0,156.5949,156.6431,156.0162,156.5756,12787.0
2022-06-28 13:30:00,162.31,162.32,161.71,161.86,8924.0,156.5467,156.5563,155.968,156.1127,8924.0
2022-06-28 14:00:00,161.68,161.94,160.63,160.7,10275.0,155.9391,156.1898,154.9263,154.9939,10275.0
2022-06-28 14:30:00,160.68,160.68,159.96,160.21,15631.0,154.9746,154.9746,154.2801,154.5213,15631.0
2022-06-28 15:00:00,160.24,160.3,159.74,159.86,19451.0,154.5502,154.6081,154.0679,154.1837,19451.0
2022-06-28 15:30:00,159.75,159.99,159.13,159.4,59803.0,154.0776,154.3091,153.4796,153.74,59803.0
2022-06-29 09:30:00,159.37,159.37,156.66,157.58,41991.0,153.7111,153.7111,151.0973,151.9846,41991.0
2022-06-29 10:00:00,157.4,158.02,156.39,157.02,20487.0,151.811,152.409,150.8369,151.4445,20487.0
2022-06-29 10:30:00,157.08,157.88,156.84,157.08,12374.0,151.5024,152.274,151.2709,151.5024,12374.0
2022-06-29 11:00:00,157.18,157.19,156.6,157.11,13919.0,151.5988,151.6085,151.0394,151.5313,13919.0
2022-06-29 11:30:00,157.04,157.43,156.68,156.87,10403.0,151.4638,151.84,151.1166,151.2999,10403.0
2022-06-29 12:00:00,156.78,156.92,156.44,156.52,13234.0,151.213,151.3481,150.8851,150.9623,13234.0
2022-06-29 12:30:00,156.84,157.4,156.79,157.36,6387.0,151.2709,151.811,151.2227,151.7725,6387.0
2022-06-29 13:00:00,157.31,157.31,156.46,156.84,10793.0,151.7242,151.7242,150.9044,151.2709,10793.0
2022-06-29 13:30:00,156.72,157.37,156.54,157.23,15739.0,151.1552,151.7821,150.9816,151.6471,15739.0
2022-06-29 14:00:00,157.28,157.88,157.28,157.67,14580.0,151.6953,152.274,151.6953,152.0714,14580.0
2022-06-29 14:30:00,157.78,157.78,157.02,157.37,13758.0,152.1775,152.1775,151.4445,151.7821,13758.0
2022-06-29 15:00:00,157.42,158.05,157.2,158.05,22224.0,151.8303,152.438,151.6181,152.438,22224.0
2022-06-29 15:30:00,158.03,158.15,157.4,158.08,97549.0,152.4187,152.5344,151.811,152.4669,97549.0
2022-06-30 09:30:00,156.01,156.35,154.87,154.99,27441.0,150.4704,150.7983,149.3709,149.4866,27441.0
2022-06-30 10:00:00,155.06,155.96,154.81,155.95,4997.0,149.5541,150.4222,149.313,150.4125,4997.0
2022-06-30 10:30:00,155.99,156.54,155.3,155.82,13699.0,150.4511,150.9816,149.7856,150.2871,13699.0
2022-06-30 11:00:00,155.69,156.72,155.4,156.71,28281.0,150.1618,151.1552,149.882,151.1455,28281.0
2022-06-30 11:30:00,156.55,156.79,156.32,156.72,13650.0,150.9912,151.2227,150.7694,151.1552,13650.0
2022-06-30 12:00:00,156.62,157.79,155.94,157.79,12768.0,151.0587,152.1872,150.4029,152.1872,12768.0
2022-06-30 12:30:00,158.0,158.29,157.44,158.08,16561.0,152.3897,152.6694,151.8496,152.4669,16561.0
2022-06-30 13:00:00,158.08,158.35,157.31,157.85,47923.0,152.4669,152.7273,151.7242,152.2451,47923.0
2022-06-30 13:30:00,157.9,158.84,157.75,158.59,33148.0,152.2933,153.1999,152.1486,152.9588,33148.0
2022-06-30 14:00:00,158.58,158.58,158.01,158.56,10525.0,152.9491,152.9491,152.3994,152.9298,10525.0
2022-06-30 14:30:00,158.51,158.51,157.51,157.83,9028.0,152.8816,152.8816,151.9171,152.2258,9028.0
2022-06-30 15:00:00,157.81,157.87,156.66,157.53,17333.0,152.2065,152.2643,151.0973,151.9364,17333.0
2022-06-30 15:30:00,157.72,158.44,156.87,157.56,83693.0,152.1197,152.8141,151.2999,151.9654,83693.0
2022-07-01 09:30:00,156.4,159.2,155.03,158.49,44509.0,150.8465,153.5471,149.5252,152.8623,44509.0
2022-07-01 10:00:00,158.62,158.75,155.21,155.33,24761.0,152.9877,153.1131,149.6988,149.8145,24761.0
2022-07-01 10:30:00,155.16,155.38,154.22,154.74,27885.0,149.6506,149.8628,148.7439,149.2455,27885.0
2022-07-01 11:00:00,154.65,155.81,154.55,155.19,22387.0,149.1587,150.2775,149.0622,149.6795,22387.0
2022-07-01 11:30:00,155.23,155.79,154.55,154.76,15509.0,149.7181,150.2582,149.0622,149.2648,15509.0
2022-07-01 12:00:00,154.88,155.68,154.69,155.25,14930.0,149.3805,150.1521,149.1973,149.7374,14930.0
2022-07-01 12:30:00,155.24,155.72,154.94,154.94,27736.0,149.7277,150.1907,149.4384,149.4384,27736.0
2022-07-01 13:00:00,154.95,155.34,154.88,155.34,11711.0,149.448,149.8242,149.3805,149.8242,11711.0
2022-07-01 13:30:00,155.3,155.76,155.23,155.66,15346.0,149.7856,150.2293,149.7181,150.1328,15346.0
2022-07-01 14:00:00,155.65,156.37,155.35,156.14,12687.0,150.1232,150.8176,149.8338,150.5958,12687.0
2022-07-01 14:30:00,156.05,156.4,155.76,156.05,21333.0,150.509,150.8465,150.2293,150.509,21333.0
2022-07-01 15:00:00,156.09,156.1,155.51,155.71,44605.0,150.5475,150.5572,149.9881,150.181,44605.0
2022-07-01 15:30:00,155.65,157.16,155.65,157.0,83784.0,150.1232,151.5796,150.1232,151.4252,83784.0
2022-07-05 09:30:00,153.81,155.43,152.15,153.81,31373.0,148.3485,149.911,146.7475,148.3485,31373.0
2022-07-05 10:00:00,153.75,154.76,153.37,153.71,23087.0,148.2906,149.2648,147.9241,148.2521,23087.0
2022-07-05 10:30:00,153.66,154.63,153.43,154.39,25793.0,148.2038,149.1394,147.982,148.9079,25793.0
2022-07-05 11:00:00,154.3,154.6,153.22,153.68,29277.0,148.8211,149.1105,147.7795,148.2231,29277.0
2022-07-05 11:30:00,153.61,154.15,153.53,153.99,53501.0,148.1556,148.6764,148.0784,148.5221,53501.0
2022-07-05 12:00:00,154.05,155.46,154.05,155.16,10378.0,148.58,149.9399,148.58,149.6506,10378.0
2022-07-05 12:30:00,155.2,155.2,154.0,154.18,23583.0,149.6892,149.6892,148.5318,148.7054,23583.0
2022-07-05 13:00:00,154.28,155.57,154.24,155.32,11986.0,148.8018,150.046,148.7632,149.8049,11986.0
2022-07-05 13:30:00,155.38,155.95,155.27,155.74,18264.0,149.8628,150.4125,149.7567,150.21,18264.0
2022-07-05 14:00:00,155.7,156.11,155.55,156.09,29973.0,150.1714,150.5668,150.0267,150.5475,29973.0
2022-07-05 14:30:00,156.11,156.76,155.96,156.34,20421.0,150.5668,151.1938,150.4222,150.7887,20421.0
2022-07-05 15:00:00,156.37,157.07,156.12,156.98,24240.0,150.8176,151.4928,150.5765,151.4059,24240.0
2022-07-05 15:30:00,156.97,157.88,156.52,157.81,82584.0,151.3963,152.274,150.9623,152.2065,82584.0
2022-07-06 09:30:00,158.48,159.11,157.84,157.95,13248.0,152.8527,153.4603,152.2354,152.3415,13248.0
2022-07-06 10:00:00,157.95,158.81,157.58,158.3,7095.0,152.3415,153.171,151.9846,152.6791,7095.0
2022-07-06 10:30:00,158.25,158.61,157.95,158.23,7448.0,152.6309,152.9781,152.3415,152.6116,7448.0
2022-07-06 11:00:00,158.25,158.25,157.32,157.39,9965.0,152.6309,152.6309,151.7339,151.8014,9965.0
2022-07-06 11:30:00,157.11,157.98,157.05,157.98,11870.0,151.5313,152.3704,151.4735,152.3704,11870.0
2022-07-06 12:00:00,157.98,158.2,157.6,157.96,6274.0,152.3704,152.5826,152.0039,152.3511,6274.0
2022-07-06 12:30:00,157.92,158.09,157.65,157.93,7607.0,152.3126,152.4765,152.0522,152.3222,7607.0
2022-07-06 13:00:00,157.95,158.23,157.81,157.81,9943.0,152.3415,152.6116,152.2065,152.2065,9943.0
2022-07-06 13:30:00,157.8,158.49,157.8,158.48,8064.0,152.1968,152.8623,152.1968,152.8527,8064.0
2022-07-06 14:00:00,158.41,159.09,158.08,158.98,12804.0,152.7852,153.441,152.4669,153.3349,12804.0
2022-07-06 14:30:00,159.0,159.47,158.78,158.98,16984.0,153.3542,153.8075,153.142,153.3349,16984.0
2022-07-06 15:00:00,158.9,159.39,158.52,159.32,28016.0,153.2578,153.7304,152.8913,153.6629,28016.0
2022-07-06 15:30:00,159.27,159.55,157.84,158.16,64936.0,153.6146,153.8847,152.2354,152.544,64936.0
2022-07-07 09:30:00,159.5,160.7,159.26,160.48,18062.0,153.8365,154.9939,153.605,154.7817,18062.0
2022-07-07 10:00:00,160.44,160.83,160.11,160.46,11450.0,154.7431,155.1192,154.4248,154.7624,11450.0
2022-07-07 10:30:00,160.44,160.6,159.9,160.22,9071.0,154.7431,154.8974,154.2223,154.5309,9071.0
2022-07-07 11:00:00,160.1,160.65,160.1,160.11,13438.0,154.4152,154.9456,154.4152,154.4248,13438.0
2022-07-07 11:30:00,160.15,160.42,160.0,160.35,9858.0,154.4634,154.7238,154.3187,154.6563,9858.0
2022-07-07 12:00:00,160.44,160.98,160.4,160.8,17808.0,154.7431,155.2639,154.7045,155.0903,17808.0
2022-07-07 12:30:00,160.85,160.97,160.24,160.24,11995.0,155.1385,155.2543,154.5502,154.5502,11995.0
2022-07-07 13:00:00,160.12,160.58,159.81,160.37,13528.0,154.4345,154.8781,154.1355,154.6756,13528.0
2022-07-07 13:30:00,160.32,160.65,160.2,160.21,15127.0,154.6273,154.9456,154.5116,154.5213,15127.0
2022-07-07 14:00:00,160.18,160.63,160.07,160.34,11583.0,154.4923,154.9263,154.3862,154.6466,11583.0
2022-07-07 14:30:00,160.32,160.4,159.63,159.67,12995.0,154.6273,154.7045,153.9618,154.0004,12995.0
2022-07-07 15:00:00,159.72,160.45,159.68,160.23,14139.0,154.0487,154.7527,154.0101,154.5405,14139.0
2022-07-07 15:30:00,160.23,160.41,159.46,159.77,42135.0,154.5405,154.7142,153.7979,154.0969,42135.0
2022-07-08 09:30:00,159.17,159.54,158.42,158.57,5196.0,153.5182,153.875,152.7948,152.9395,5196.0
2022-07-08 10:00:00,158.44,160.06,158.27,160.02,6434.0,152.8141,154.3766,152.6501,154.338,6434.0
2022-07-08 10:30:00,160.17,160.66,159.92,160.6,9685.0,154.4827,154.9553,154.2416,154.8974,9685.0
2022-07-08 11:00:00,160.67,161.26,160.54,161.25,19706.0,154.9649,155.534,154.8395,155.5243,19706.0
2022-07-08 11:30:00,161.24,161.26,160.52,160.77,22960.0,155.5147,155.534,154.8202,155.0614,22960.0
2022-07-08 12:00:00,160.73,160.73,159.58,159.58,4949.0,155.0228,155.0228,153.9136,153.9136,4949.0
2022-07-08 12:30:00,159.58,159.58,159.23,159.41,3678.0,153.9136,153.9136,153.5761,153.7497,3678.0
2022-07-08 13:00:00,159.11,160.07,159.08,160.07,4291.0,153.4603,154.3862,153.4314,154.3862,4291.0
2022-07-08 13:30:00,159.97,160.49,159.89,160.14,7475.0,154.2898,154.7913,154.2126,154.4537,7475.0
2022-07-08 14:00:00,160.26,160.83,160.14,160.73,7175.0,154.5695,155.1192,154.4537,155.0228,7175.0
2022-07-08 14:30:00,160.86,161.22,160.85,161.22,9554.0,155.1482,155.4954,155.1385,155.4954,9554.0
2022-07-08 15:00:00,161.08,161.69,161.08,161.42,11662.0,155.3604,155.9487,155.3604,155.6883,11662.0
2022-07-08 15:30:00,161.39,161.65,160.86,161.61,50432.0,155.6594,155.9101,155.1482,155.8715,50432.0
2022-07-11 09:30:00,160.82,160.96,159.66,160.37,11355.0,155.1096,155.2446,153.9908,154.6756,11355.0
2022-07-11 10:00:00,160.28,160.48,159.39,159.59,5445.0,154.5888,154.7817,153.7304,153.9233,5445.0
2022-07-11 10:30:00,159.73,160.27,159.59,159.68,11349.0,154.0583,154.5791,153.9233,154.0101,11349.0
2022-07-11 11:00:00,159.48,160.09,159.48,159.62,5933.0,153.8172,154.4055,153.8172,153.9522,5933.0
2022-07-11 11:30:00,159.8,159.88,159.25,159.47,3206.0,154.1258,154.203,153.5953,153.8075,3206.0
2022-07-11 12:00:00,159.4,159.77,159.29,159.52,5283.0,153.74,154.0969,153.6339,153.8558,5283.0
2022-07-11 12:30:00,159.51,159.86,159.44,159.76,5173.0,153.8461,154.1837,153.7786,154.0872,5173.0
2022-07-11 13:00:00,159.73,160.26,159.69,160.03,6006.0,154.0583,154.5695,154.0197,154.3476,6006.0
2022-07-11 13:30:00,160.02,160.42,160.02,160.28,5062.0,154.338,154.7238,154.338,154.5888,5062.0
2022-07-11 14:00:00,159.94,160.15,159.57,159.58,5413.0,154.2608,154.4634,153.904,153.9136,5413.0
2022-07-11 14:30:00,159.62,159.66,159.13,159.13,6218.0,153.9522,153.9908,153.4796,153.4796,6218.0
2022-07-11 15:00:00,159.19,159.19,158.6,158.9,7848.0,153.5375,153.5375,152.9684,153.2578,7848.0
2022-07-11 15:30:00,158.91,158.98,158.44,158.69,55085.0,153.2674,153.3349,152.8141,153.0552,55085.0
2022-07-12 09:30:00,159.18,160.5,158.16,160.28,11809.0,153.5278,154.801,152.544,154.5888,11809.0
2022-07-12 10:00:00,160.08,160.27,159.19,159.53,10238.0,154.3959,154.5791,153.5375,153.8654,10238.0
2022-07-12 10:30:00,160.0,160.68,159.87,160.68,5740.0,154.3187,154.9746,154.1933,154.9746,5740.0
2022-07-12 11:00:00,160.75,161.07,160.4,160.88,9060.0,155.0421,155.3507,154.7045,155.1675,9060.0
2022-07-12 11:30:00,161.06,161.06,160.35,160.48,7426.0,155.3411,155.3411,154.6563,154.7817,7426.0
2022-07-12 12:00:00,160.54,160.87,160.31,160.85,7030.0,154.8395,155.1578,154.6177,155.1385,7030.0
2022-07-12 12:30:00,160.92,160.92,159.82,160.35,14258.0,155.206,155.206,154.1451,154.6563,14258.0
2022-07-12 13:00:00,160.39,160.46,159.77,160.25,9542.0,154.6949,154.7624,154.0969,154.5598,9542.0
2022-07-12 13:30:00,160.31,160.84,160.3,160.73,18918.0,154.6177,155.1289,154.6081,155.0228,18918.0
2022-07-12 14:00:00,160.75,160.94,160.4,160.44,63634.0,155.0421,155.2253,154.7045,154.7431,63634.0
2022-07-12 14:30:00,160.54,160.54,159.39,159.44,9202.0,154.8395,154.8395,153.7304,153.7786,9202.0
2022-07-12 15:00:00,159.42,159.42,157.96,158.05,23213.0,153.7593,153.7593,152.3511,152.438,23213.0
2022-07-12 15:30:00,157.96,158.27,157.3,158.19,42211.0,152.3511,152.6501,151.7146,152.573,42211.0
2022-07-13 09:30:00,155.8,157.06,155.02,156.05,40804.0,150.2678,151.4831,149.5155,150.509,40804.0
2022-07-13 10:00:00,155.99,156.31,154.61,155.28,34539.0,150.4511,150.7597,149.1201,149.7663,34539.0
2022-07-13 10:30:00,155.28,156.83,155.09,156.71,23888.0,149.7663,151.2613,149.5831,151.1455,23888.0
2022-07-13 11:00:00,156.75,157.42,156.64,156.72,25783.0,151.1841,151.8303,151.078,151.1552,25783.0
2022-07-13 11:30:00,156.77,156.96,156.26,156.79,11080.0,151.2034,151.3867,150.7115,151.2227,11080.0
2022-07-13 12:00:00,156.78,157.45,156.77,157.42,5251.0,151.213,151.8593,151.2034,151.8303,5251.0
2022-07-13 12:30:00,157.41,157.94,157.29,157.94,5715.0,151.8207,152.3319,151.7049,152.3319,5715.0
2022-07-13 13:00:00,157.82,158.38,157.75,158.06,6350.0,152.2161,152.7562,152.1486,152.4476,6350.0
2022-07-13 13:30:00,158.14,158.5,157.89,158.26,6388.0,152.5248,152.872,152.2836,152.6405,6388.0
2022-07-13 14:00:00,158.28,158.29,157.43,158.22,7057.0,152.6598,152.6694,151.84,152.6019,7057.0
2022-07-13 14:30:00,158.37,158.66,158.28,158.62,8376.0,152.7466,153.0263,152.6598,152.9877,8376.0
2022-07-13 15:00:00,158.77,158.84,158.34,158.66,10261.0,153.1324,153.1999,152.7177,153.0263,10261.0
2022-07-13 15:30:00,158.68,158.7,158.07,158.23,58998.0,153.0456,153.0649,152.4572,152.6116,58998.0
2022-07-14 09:30:00,157.72,159.56,156.78,157.89,28931.0,152.1197,153.8943,151.213,152.2836,28931.0
2022-07-14 10:00:00,157.8,157.81,155.56,156.15,10902.0,152.1968,152.2065,150.0364,150.6054,10902.0
2022-07-14 10:30:00,156.24,156.52,155.79,155.91,17504.0,150.6922,150.9623,150.2582,150.3739,17504.0
2022-07-14 11:00:00,156.08,156.89,155.83,156.63,13100.0,150.5379,151.3191,150.2968,151.0684,13100.0
2022-07-14 11:30:00,156.65,157.78,156.45,157.41,8527.0,151.0877,152.1775,150.8948,151.8207,8527.0
2022-07-14 12:00:00,157.67,157.83,157.17,157.19,10730.0,152.0714,152.2258,151.5892,151.6085,10730.0
2022-07-14 12:30:00,157.12,157.53,156.78,156.96,8649.0,151.541,151.9364,151.213,151.3867,8649.0
2022-07-14 13:00:00,156.85,157.57,156.75,157.47,8112.0,151.2806,151.975,151.1841,151.8785,8112.0
2022-07-14 13:30:00,157.41,158.09,157.04,157.82,10814.0,151.8207,152.4765,151.4638,152.2161,10814.0
2022-07-14 14:00:00,157.83,159.04,157.82,159.03,10102.0,152.2258,153.3928,152.2161,153.3832,10102.0
2022-07-14 14:30:00,158.92,159.3,158.65,159.21,15621.0,153.2771,153.6436,153.0166,153.5568,15621.0
2022-07-14 15:00:00,159.26,159.43,158.86,159.43,19529.0,153.605,153.769,153.2192,153.769,19529.0
2022-07-14 15:30:00,159.49,159.52,158.7,158.71,58098.0,153.8268,153.8558,153.0649,153.0745,58098.0
2022-07-15 09:30:00,160.08,160.66,159.59,159.87,23355.0,154.3959,154.9553,153.9233,154.1933,23355.0
2022-07-15 10:00:00,160.14,161.69,160.14,161.45,6460.0,154.4537,155.9487,154.4537,155.7172,6460.0
2022-07-15 10:30:00,161.39,161.44,160.71,161.07,6816.0,155.6594,155.7076,155.0035,155.3507,6816.0
2022-07-15 11:00:00,161.0,161.68,160.99,161.07,8170.0,155.2832,155.9391,155.2736,155.3507,8170.0
2022-07-15 11:30:00,161.06,161.42,160.94,161.2,6156.0,155.3411,155.6883,155.2253,155.4761,6156.0
2022-07-15 12:00:00,160.94,161.2,160.81,160.97,4596.0,155.2253,155.4761,155.1,155.2543,4596.0
2022-07-15 12:30:00,160.93,161.08,160.71,160.89,4191.0,155.2157,155.3604,155.0035,155.1771,4191.0
2022-07-15 13:00:00,160.99,161.46,160.99,161.42,5379.0,155.2736,155.7269,155.2736,155.6883,5379.0
2022-07-15 13:30:00,161.43,161.48,161.01,161.09,4750.0,155.6979,155.7462,155.2928,155.37,4750.0
2022-07-15 14:00:00,161.01,161.51,160.96,161.21,9169.0,155.2928,155.7751,155.2446,155.4857,9169.0
2022-07-15 14:30:00,161.24,161.44,161.08,161.26,7701.0,155.5147,155.7076,155.3604,155.534,7701.0
2022-07-15 15:00:00,161.29,161.52,161.16,161.18,7478.0,155.5629,155.7847,155.4375,155.4568,7478.0
2022-07-15 15:30:00,160.98,161.53,160.58,161.43,26003.0,155.2639,155.7944,154.8781,155.6979,26003.0
2022-07-18 09:30:00,161.69,162.88,161.68,161.68,22626.0,155.9487,157.0964,155.9391,155.9391,22626.0
2022-07-18 10:00:00,161.88,162.67,161.37,162.67,8672.0,156.132,156.8939,155.6401,156.8939,8672.0
2022-07-18 10:30:00,162.82,163.0,162.47,162.85,8440.0,157.0386,157.2122,156.701,157.0675,8440.0
2022-07-18 11:00:00,162.76,162.95,162.58,162.77,8004.0,156.9807,157.164,156.8071,156.9904,8004.0
2022-07-18 11:30:00,162.78,162.94,162.55,162.87,38870.0,157.0,157.1543,156.7782,157.0868,38870.0
2022-07-18 12:00:00,163.21,163.53,163.02,163.22,13138.0,157.4147,157.7234,157.2315,157.4244,13138.0
2022-07-18 12:30:00,163.1,163.11,162.4,162.4,3200.0,157.3086,157.3183,156.6335,156.6335,3200.0
2022-07-18 13:00:00,162.36,162.68,162.23,162.44,6069.0,156.5949,156.9036,156.4695,156.6721,6069.0
2022-07-18 13:30:00,162.39,162.39,161.24,161.28,6806.0,156.6238,156.6238,155.5147,155.5533,6806.0
2022-07-18 14:00:00,161.26,161.4,160.84,160.84,10559.0,155.534,155.669,155.1289,155.1289,10559.0
2022-07-18 14:30:00,160.92,161.26,160.43,160.43,7835.0,155.206,155.534,154.7334,154.7334,7835.0
2022-07-18 15:00:00,160.41,160.69,160.06,160.07,21448.0,154.7142,154.9842,154.3766,154.3862,21448.0
2022-07-18 15:30:00,159.89,159.9,159.11,159.66,48219.0,154.2126,154.2223,153.4603,153.9908,48219.0
2022-07-19 09:30:00,162.05,163.68,162.05,163.67,11759.0,156.2959,157.868,156.2959,157.8584,11759.0
2022-07-19 10:00:00,163.66,164.69,163.52,164.63,12313.0,157.8488,158.8422,157.7137,158.7843,12313.0
2022-07-19 10:30:00,164.68,165.0,164.22,164.99,15196.0,158.8325,159.1412,158.3889,159.1315,15196.0
2022-07-19 11:00:00,165.31,165.48,164.99,164.99,9960.0,159.4402,159.6041,159.1315,159.1315,9960.0
2022-07-19 11:30:00,165.31,166.14,165.31,166.0,48783.0,159.4402,160.2407,159.4402,160.1057,48783.0
2022-07-19 12:00:00,165.92,166.3,165.74,166.26,17575.0,160.0285,160.395,159.8549,160.3564,17575.0
2022-07-19 12:30:00,166.29,166.56,166.18,166.44,8456.0,160.3854,160.6458,160.2793,160.53,8456.0
2022-07-19 13:00:00,166.5,166.62,166.19,166.32,6236.0,160.5879,160.7036,160.2889,160.4143,6236.0
2022-07-19 13:30:00,166.32,167.02,166.24,166.89,10984.0,160.4143,161.0894,160.3371,160.9641,10984.0
2022-07-19 14:00:00,166.99,167.24,166.93,166.95,12358.0,161.0605,161.3016,161.0026,161.0219,12358.0
2022-07-19 14:30:00,167.12,167.28,166.97,167.2,14736.0,161.1859,161.3402,161.0412,161.2631,14736.0
2022-07-19 15:00:00,167.18,167.62,167.02,167.12,20373.0,161.2438,161.6681,161.0894,161.1859,20373.0
2022-07-19 15:30:00,167.12,167.75,166.96,167.43,82659.0,161.1859,161.7935,161.0316,161.4849,82659.0
2022-07-20 09:30:00,167.19,168.12,166.27,166.6,18762.0,161.2534,162.1504,160.3661,160.6844,18762.0
2022-07-20 10:00:00,166.7,167.64,166.56,167.59,17785.0,160.7808,161.6874,160.6458,161.6392,17785.0
2022-07-20 10:30:00,167.51,168.63,167.46,168.58,17085.0,161.562,162.6423,161.5138,162.5941,17085.0
2022-07-20 11:00:00,168.78,168.8,168.01,168.26,11269.0,162.787,162.8062,162.0443,162.2854,11269.0
2022-07-20 11:30:00,168.27,168.59,168.08,168.52,9766.0,162.2951,162.6037,162.1118,162.5362,9766.0
2022-07-20 12:00:00,168.52,168.76,168.28,168.28,7222.0,162.5362,162.7677,162.3047,162.3047,7222.0
2022-07-20 12:30:00,168.34,168.59,167.6,168.12,9440.0,162.3626,162.6037,161.6489,162.1504,9440.0
2022-07-20 13:00:00,168.06,168.06,167.29,167.82,8816.0,162.0925,162.0925,161.3499,161.861,8816.0
2022-07-20 13:30:00,167.89,168.21,167.62,167.76,8236.0,161.9286,162.2372,161.6681,161.8032,8236.0
2022-07-20 14:00:00,167.86,168.91,167.82,168.91,12337.0,161.8996,162.9123,161.861,162.9123,12337.0
2022-07-20 14:30:00,168.86,169.09,168.51,168.95,10039.0,162.8641,163.0859,162.5265,162.9509,10039.0
2022-07-20 15:00:00,168.98,169.57,168.98,169.57,12820.0,162.9798,163.5489,162.9798,163.5489,12820.0
2022-07-20 15:30:00,169.58,169.65,169.11,169.25,40930.0,163.5585,163.6261,163.1052,163.2403,40930.0
2022-07-21 09:30:00,169.0,169.77,168.75,169.37,6529.0,162.9991,163.7418,162.758,163.356,6529.0
2022-07-21 10:00:00,169.57,169.9,168.56,169.07,8949.0,163.5489,163.8672,162.5748,163.0667,8949.0
2022-07-21 10:30:00,169.1,169.89,168.77,169.8,19669.0,163.0956,163.8575,162.7773,163.7707,19669.0
2022-07-21 11:00:00,169.83,170.11,169.58,169.83,7906.0,163.7997,164.0697,163.5585,163.7997,7906.0
2022-07-21 11:30:00,169.9,170.3,169.71,170.3,8063.0,163.8672,164.253,163.6839,164.253,8063.0
2022-07-21 12:00:00,170.24,170.97,170.02,170.93,12604.0,164.1951,164.8992,163.9829,164.8606,12604.0
2022-07-21 12:30:00,170.98,171.08,170.65,170.71,8571.0,164.9088,165.0053,164.5906,164.6484,8571.0
2022-07-21 13:00:00,170.65,171.01,170.38,170.68,15634.0,164.5906,164.9378,164.3301,164.6195,15634.0
2022-07-21 13:30:00,170.71,170.74,170.32,170.65,4298.0,164.6484,164.6774,164.2723,164.5906,4298.0
2022-07-21 14:00:00,170.74,171.0,170.23,170.93,60139.0,164.6774,164.9281,164.1855,164.8606,60139.0
2022-07-21 14:30:00,170.82,170.91,170.23,170.62,7688.0,164.7545,164.8413,164.1855,164.5616,7688.0
2022-07-21 15:00:00,170.71,171.02,170.62,170.62,14418.0,164.6484,164.9474,164.5616,164.5616,14418.0
2022-07-21 15:30:00,170.63,171.42,170.47,171.25,54502.0,164.5713,165.3332,164.4169,165.1692,54502.0
2022-07-22 09:30:00,171.27,171.76,170.34,170.34,13556.0,165.1885,165.6611,164.2916,164.2916,13556.0
2022-07-22 10:00:00,170.5,171.22,170.14,170.86,14416.0,164.4459,165.1403,164.0987,164.7931,14416.0
2022-07-22 10:30:00,170.86,171.01,170.32,170.61,34582.0,164.7931,164.9378,164.2723,164.552,34582.0
2022-07-22 11:00:00,170.41,170.66,169.99,170.13,14209.0,164.3591,164.6002,163.954,164.089,14209.0
2022-07-22 11:30:00,170.11,170.52,169.49,170.01,14274.0,164.0697,164.4652,163.4717,163.9733,14274.0
2022-07-22 12:00:00,169.95,169.95,169.38,169.53,9011.0,163.9154,163.9154,163.3656,163.5103,9011.0
2022-07-22 12:30:00,169.5,169.83,169.39,169.41,12198.0,163.4814,163.7997,163.3753,163.3946,12198.0
2022-07-22 13:00:00,169.29,169.77,168.69,168.86,25324.0,163.2788,163.7418,162.7001,162.8641,25324.0
2022-07-22 13:30:00,168.87,169.31,168.58,169.31,25187.0,162.8738,163.2981,162.5941,163.2981,25187.0
2022-07-22 14:00:00,169.36,169.47,168.68,169.37,177732.0,163.3464,163.4525,162.6905,163.356,177732.0
2022-07-22 14:30:00,169.29,169.59,169.17,169.52,20000.0,163.2788,163.5682,163.1631,163.5007,20000.0
2022-07-22 15:00:00,169.38,169.78,169.06,169.73,21494.0,163.3656,163.7514,163.057,163.7032,21494.0
2022-07-22 15:30:00,169.67,170.15,169.13,170.14,61372.0,163.6453,164.1083,163.1245,164.0987,61372.0
2022-07-25 09:30:00,171.08,171.24,169.2,170.14,12088.0,165.0053,165.1596,163.192,164.0987,12088.0
2022-07-25 10:00:00,170.19,171.09,169.82,169.99,11372.0,164.1469,165.0149,163.79,163.954,11372.0
2022-07-25 10:30:00,170.12,170.6,169.85,170.2,5728.0,164.0794,164.5423,163.819,164.1565,5728.0
2022-07-25 11:00:00,170.21,170.42,169.71,170.24,5323.0,164.1662,164.3687,163.6839,164.1951,5323.0
2022-07-25 11:30:00,170.35,170.7,170.35,170.58,3466.0,164.3012,164.6388,164.3012,164.523,3466.0
2022-07-25 12:00:00,170.47,170.52,169.99,170.03,2741.0,164.4169,164.4652,163.954,163.9926,2741.0
2022-07-25 12:30:00,170.28,170.65,170.22,170.37,4443.0,164.2337,164.5906,164.1758,164.3205,4443.0
2022-07-25 13:00:00,170.27,170.4,169.98,170.08,2490.0,164.224,164.3494,163.9443,164.0408,2490.0
2022-07-25 13:30:00,170.11,170.11,169.55,169.57,15776.0,164.0697,164.0697,163.5296,163.5489,15776.0
2022-07-25 14:00:00,169.55,169.75,169.35,169.53,5527.0,163.5296,163.7225,163.3367,163.5103,5527.0
2022-07-25 14:30:00,169.49,169.82,169.28,169.28,5124.0,163.4717,163.79,163.2692,163.2692,5124.0
2022-07-25 15:00:00,169.34,169.74,169.21,169.4,9211.0,163.3271,163.7129,163.2017,163.3849,9211.0
2022-07-25 15:30:00,169.4,170.55,169.36,170.38,25858.0,163.3849,164.4941,163.3464,164.3301,25858.0
2022-07-26 09:30:00,170.77,170.77,169.51,170.17,19054.0,164.7063,164.7063,163.491,164.1276,19054.0
2022-07-26 10:00:00,169.93,170.99,169.93,170.84,10938.0,163.8961,164.9185,163.8961,164.7738,10938.0
2022-07-26 10:30:00,170.83,171.15,170.57,171.15,17580.0,164.7642,165.0728,164.5134,165.0728,17580.0
2022-07-26 11:00:00,171.2,171.2,170.58,170.62,12624.0,165.121,165.121,164.523,164.5616,12624.0
2022-07-26 11:30:00,170.59,170.6,169.56,169.78,5794.0,164.5327,164.5423,163.5393,163.7514,5794.0
2022-07-26 12:00:00,169.71,170.09,169.42,170.09,14097.0,163.6839,164.0504,163.4042,164.0504,14097.0
2022-07-26 12:30:00,170.09,170.3,169.82,170.27,4070.0,164.0504,164.253,163.79,164.224,4070.0
2022-07-26 13:00:00,170.16,170.44,170.06,170.41,6054.0,164.118,164.388,164.0215,164.3591,6054.0
2022-07-26 13:30:00,170.31,170.43,170.12,170.43,18525.0,164.2626,164.3784,164.0794,164.3784,18525.0
2022-07-26 14:00:00,170.43,170.66,170.23,170.27,15185.0,164.3784,164.6002,164.1855,164.224,15185.0
2022-07-26 14:30:00,170.26,170.39,170.17,170.31,9621.0,164.2144,164.3398,164.1276,164.2626,9621.0
2022-07-26 15:00:00,170.29,170.56,170.0,170.47,26002.0,164.2433,164.5037,163.9636,164.4169,26002.0
2022-07-26 15:30:00,170.42,170.68,170.0,170.17,64847.0,164.3687,164.6195,163.9636,164.1276,64847.0
2022-07-27 09:30:00,170.93,171.84,170.41,171.43,15062.0,164.8606,165.7383,164.3591,165.3429,15062.0
2022-07-27 10:00:00,171.44,172.8,171.44,172.8,10831.0,165.3525,166.6642,165.3525,166.6642,10831.0
2022-07-27 10:30:00,172.76,173.25,172.52,172.82,13119.0,166.6256,167.0982,166.3942,166.6835,13119.0
2022-07-27 11:00:00,172.83,173.13,172.29,172.46,19042.0,166.6931,166.9825,166.1723,166.3363,19042.0
2022-07-27 11:30:00,172.51,172.51,172.06,172.27,10978.0,166.3845,166.3845,165.9505,166.153,10978.0
2022-07-27 12:00:00,172.3,172.43,172.06,172.27,4461.0,166.182,166.3073,165.9505,166.153,4461.0
2022-07-27 12:30:00,172.33,172.82,172.13,172.61,12861.0,166.2109,166.6835,166.018,166.481,12861.0
2022-07-27 13:00:00,172.52,172.7,172.31,172.45,5249.0,166.3942,166.5678,166.1916,166.3266,5249.0
2022-07-27 13:30:00,172.43,172.89,172.39,172.39,8382.0,166.3073,166.751,166.2688,166.2688,8382.0
2022-07-27 14:00:00,172.46,172.74,171.76,172.52,22355.0,166.3363,166.6063,165.6611,166.3942,22355.0
2022-07-27 14:30:00,172.51,174.03,172.04,173.69,31091.0,166.3845,167.8505,165.9312,167.5226,31091.0
2022-07-27 15:00:00,173.9,175.28,173.78,175.24,14653.0,167.7251,169.0561,167.6094,169.0176,14653.0
2022-07-27 15:30:00,175.43,175.7,174.71,174.73,57980.0,169.2008,169.4612,168.5064,168.5257,57980.0
2022-07-28 09:30:00,175.34,176.09,174.37,174.71,19176.0,169.114,169.8374,168.1785,168.5064,19176.0
2022-07-28 10:00:00,174.68,174.93,174.44,174.6,6528.0,168.4775,168.7186,168.246,168.4003,6528.0
2022-07-28 10:30:00,174.8,175.68,174.73,175.66,34344.0,168.5932,169.4419,168.5257,169.4227,34344.0
2022-07-28 11:00:00,175.72,176.81,175.49,176.78,13299.0,169.4805,170.5318,169.2587,170.5029,13299.0
2022-07-28 11:30:00,176.79,177.06,176.45,176.63,8868.0,170.5125,170.7729,170.1846,170.3582,8868.0
2022-07-28 12:00:00,176.62,176.96,176.44,176.96,17753.0,170.3486,170.6765,170.175,170.6765,17753.0
2022-07-28 12:30:00,176.97,177.04,176.58,176.97,8034.0,170.6861,170.7537,170.31,170.6861,8034.0
2022-07-28 13:00:00,176.99,177.16,176.83,177.12,17334.0,170.7054,170.8694,170.5511,170.8308,17334.0
2022-07-28 13:30:00,177.07,177.8,177.07,177.54,53443.0,170.7826,171.4867,170.7826,171.2359,53443.0
2022-07-28 14:00:00,177.51,177.78,177.13,177.7,45471.0,171.207,171.4674,170.8405,171.3902,45471.0
2022-07-28 14:30:00,177.76,177.81,177.29,177.52,38383.0,171.4481,171.4963,170.9948,171.2166,38383.0
2022-07-28 15:00:00,177.54,177.77,177.32,177.55,50228.0,171.2359,171.4577,171.0237,171.2455,50228.0
2022-07-28 15:30:00,177.55,178.44,177.36,178.14,115738.0,171.2455,172.1039,171.0623,171.8146,115738.0
2022-07-29 09:30:00,178.54,179.38,177.84,179.21,30767.0,172.2004,173.0106,171.5252,172.8466,30767.0
2022-07-29 10:00:00,178.97,179.76,178.77,179.36,27088.0,172.6151,173.3771,172.4222,172.9913,27088.0
2022-07-29 10:30:00,179.34,179.38,178.78,178.84,21855.0,172.972,173.0106,172.4319,172.4897,21855.0
2022-07-29 11:00:00,178.78,179.08,178.44,178.59,21391.0,172.4319,172.7212,172.1039,172.2486,21391.0
2022-07-29 11:30:00,178.57,179.44,178.5,179.34,23710.0,172.2293,173.0684,172.1618,172.972,23710.0
2022-07-29 12:00:00,179.37,179.59,179.11,179.14,18674.0,173.0009,173.2131,172.7502,172.7791,18674.0
2022-07-29 12:30:00,179.14,180.09,179.13,180.09,37046.0,172.7791,173.6954,172.7694,173.6954,37046.0
2022-07-29 13:00:00,180.08,180.11,179.71,179.83,20620.0,173.6857,173.7146,173.3288,173.4446,20620.0
2022-07-29 13:30:00,179.96,181.07,179.96,180.66,22972.0,173.57,174.6406,173.57,174.2451,22972.0
2022-07-29 14:00:00,180.65,181.34,180.51,181.03,45110.0,174.2355,174.901,174.1004,174.602,45110.0
2022-07-29 14:30:00,181.05,181.2,180.8,181.06,20319.0,174.6213,174.7659,174.3801,174.6309,20319.0
2022-07-29 15:00:00,181.08,181.96,180.84,181.93,53475.0,174.6502,175.499,174.4187,175.47,53475.0
2022-07-29 15:30:00,182.01,182.05,180.91,181.43,82716.0,175.5472,175.5858,174.4862,174.9878,82716.0
2022-08-01 09:30:00,180.01,181.81,179.44,181.44,66304.0,173.6182,175.3543,173.0684,174.9974,66304.0
2022-08-01 10:00:00,181.36,182.45,180.23,180.32,34447.0,174.9203,175.9716,173.8304,173.9172,34447.0
2022-08-01 10:30:00,180.32,182.1,180.32,182.1,47534.0,173.9172,175.634,173.9172,175.634,47534.0
2022-08-01 11:00:00,182.26,182.48,181.21,182.33,31148.0,175.7883,176.0005,174.7756,175.8558,31148.0
2022-08-01 11:30:00,182.33,182.78,182.14,182.28,18030.0,175.8558,176.2898,175.6726,175.8076,18030.0
2022-08-01 12:00:00,182.19,182.26,181.81,182.19,48197.0,175.7208,175.7883,175.3543,175.7208,48197.0
2022-08-01 12:30:00,182.47,182.47,181.74,181.89,18612.0,175.9908,175.9908,175.2868,175.4314,18612.0
2022-08-01 13:00:00,181.93,181.93,181.24,181.25,14189.0,175.47,175.47,174.8045,174.8142,14189.0
2022-08-01 13:30:00,181.21,181.42,180.89,181.28,11929.0,174.7756,174.9781,174.4669,174.8431,11929.0
2022-08-01 14:00:00,181.28,181.82,180.97,181.46,13451.0,174.8431,175.3639,174.5441,175.0167,13451.0
2022-08-01 14:30:00,181.52,182.23,181.52,182.02,21397.0,175.0746,175.7594,175.0746,175.5568,21397.0
2022-08-01 15:00:00,182.01,182.24,181.61,181.61,26255.0,175.5472,175.769,175.1614,175.1614,26255.0
2022-08-01 15:30:00,181.6,181.84,181.1,181.49,87036.0,175.1517,175.3832,174.6695,175.0456,87036.0
2022-08-02 09:30:00,181.19,181.19,179.48,180.19,18516.0,174.7563,174.7563,173.107,173.7918,18516.0
2022-08-02 10:00:00,180.14,180.56,179.43,180.11,21047.0,173.7436,174.1487,173.0588,173.7146,21047.0
2022-08-02 10:30:00,180.16,181.38,180.04,181.0,12264.0,173.7629,174.9395,173.6471,174.573,12264.0
2022-08-02 11:00:00,181.08,181.08,179.78,180.02,20812.0,174.6502,174.6502,173.3964,173.6278,20812.0
2022-08-02 11:30:00,180.09,181.3,179.99,180.92,47472.0,173.6954,174.8624,173.5989,174.4959,47472.0
2022-08-02 12:00:00,180.99,182.29,180.94,182.29,37763.0,174.5634,175.8172,174.5152,175.8172,37763.0
2022-08-02 12:30:00,182.39,182.39,181.56,181.96,43121.0,175.9137,175.9137,175.1132,175.499,43121.0
2022-08-02 13:00:00,181.98,181.98,181.24,181.29,31054.0,175.5182,175.5182,174.8045,174.8527,31054.0
2022-08-02 13:30:00,181.3,181.3,180.5,180.65,26932.0,174.8624,174.8624,174.0908,174.2355,26932.0
2022-08-02 14:00:00,180.67,181.02,180.63,180.94,30921.0,174.2548,174.5923,174.2162,174.5152,30921.0
2022-08-02 14:30:00,180.93,181.79,180.92,181.29,42150.0,174.5055,175.335,174.4959,174.8527,42150.0
2022-08-02 15:00:00,181.33,181.49,180.75,181.33,47238.0,174.8913,175.0456,174.3319,174.8913,47238.0
2022-08-02 15:30:00,181.33,181.87,180.18,180.24,157698.0,174.8913,175.4122,173.7822,173.84,157698.0
2022-08-03 09:30:00,180.33,182.73,177.72,180.77,160004.0,173.9268,176.2416,171.4095,174.3512,160004.0
2022-08-03 10:00:00,180.81,182.0,180.8,181.19,39163.0,174.3898,175.5375,174.3801,174.7563,39163.0
2022-08-03 10:30:00,181.28,181.71,180.37,180.81,27596.0,174.8431,175.2578,173.9654,174.3898,27596.0
2022-08-03 11:00:00,180.6,181.62,180.54,181.5,20301.0,174.1872,175.171,174.1294,175.0553,20301.0
2022-08-03 11:30:00,181.5,182.09,181.31,181.92,13369.0,175.0553,175.6243,174.872,175.4604,13369.0
2022-08-03 12:00:00,181.88,182.13,180.95,181.08,13964.0,175.4218,175.6629,174.5248,174.6502,13964.0
2022-08-03 12:30:00,181.06,182.06,181.04,181.31,13675.0,174.6309,175.5954,174.6116,174.872,13675.0
2022-08-03 13:00:00,181.32,181.55,181.08,181.35,10731.0,174.8817,175.1035,174.6502,174.9106,10731.0
2022-08-03 13:30:00,181.4,181.65,181.16,181.23,13375.0,174.9588,175.2,174.7274,174.7949,13375.0
2022-08-03 14:00:00,181.19,181.84,181.13,181.49,15634.0,174.7563,175.3832,174.6984,175.0456,15634.0
2022-08-03 14:30:00,181.49,181.81,181.17,181.63,47309.0,175.0456,175.3543,174.737,175.1807,47309.0
2022-08-03 15:00:00,181.63,182.03,181.44,181.76,27390.0,175.1807,175.5665,174.9974,175.3061,27390.0
2022-08-03 15:30:00,181.68,182.51,181.48,181.9,138151.0,175.2289,176.0294,175.036,175.4411,138151.0
2022-08-04 09:30:00,181.04,182.24,180.68,181.54,27697.0,174.6116,175.769,174.2644,175.0939,27697.0
2022-08-04 10:00:00,181.44,181.74,179.93,179.97,18150.0,174.9974,175.2868,173.541,173.5796,18150.0
2022-08-04 10:30:00,179.93,180.82,179.54,180.42,24430.0,173.541,174.3994,173.1649,174.0136,24430.0
2022-08-04 11:00:00,180.36,180.74,180.0,180.37,25354.0,173.9558,174.3223,173.6086,173.9654,25354.0
2022-08-04 11:30:00,180.44,180.79,180.18,180.55,11657.0,174.0329,174.3705,173.7822,174.139,11657.0
2022-08-04 12:00:00,180.56,180.56,179.74,179.87,22924.0,174.1487,174.1487,173.3578,173.4832,22924.0
2022-08-04 12:30:00,179.94,180.08,179.15,179.31,17682.0,173.5507,173.6857,172.7887,172.9431,17682.0
2022-08-04 13:00:00,179.38,179.83,178.82,179.77,21501.0,173.0106,173.4446,172.4705,173.3867,21501.0
2022-08-04 13:30:00,179.82,180.4,179.69,179.88,24022.0,173.4349,173.9943,173.3096,173.4928,24022.0
2022-08-04 14:00:00,179.84,179.85,179.29,179.52,20027.0,173.4542,173.4639,172.9238,173.1456,20027.0
2022-08-04 14:30:00,179.59,179.87,178.96,179.6,24886.0,173.2131,173.4832,172.6055,173.2228,24886.0
2022-08-04 15:00:00,179.6,180.33,179.55,179.96,22874.0,173.2228,173.9268,173.1745,173.57,22874.0
2022-08-04 15:30:00,179.89,180.16,179.63,180.01,75788.0,173.5025,173.7629,173.2517,173.6182,75788.0
2022-08-05 09:30:00,178.18,179.6,177.45,179.24,24357.0,171.8532,173.2228,171.1491,172.8755,24357.0
2022-08-05 10:00:00,179.17,180.27,179.03,179.47,40039.0,172.808,173.869,172.673,173.0974,40039.0
2022-08-05 10:30:00,179.48,179.86,179.3,179.59,14688.0,173.107,173.4735,172.9334,173.2131,14688.0
2022-08-05 11:00:00,179.31,179.54,177.64,177.76,24056.0,172.9431,173.1649,171.3323,171.4481,24056.0
2022-08-05 11:30:00,177.91,178.39,177.44,178.03,22018.0,171.5928,172.0557,171.1395,171.7085,22018.0
2022-08-05 12:00:00,178.1,178.77,177.83,178.77,15416.0,171.776,172.4222,171.5156,172.4222,15416.0
2022-08-05 12:30:00,178.68,179.2,178.08,179.16,24848.0,172.3354,172.837,171.7567,172.7984,24848.0
2022-08-05 13:00:00,179.16,179.6,178.85,179.21,19853.0,172.7984,173.2228,172.4994,172.8466,19853.0
2022-08-05 13:30:00,179.22,179.88,179.2,179.69,41755.0,172.8562,173.4928,172.837,173.3096,41755.0
2022-08-05 14:00:00,179.66,179.74,179.17,179.43,20545.0,173.2806,173.3578,172.808,173.0588,20545.0
2022-08-05 14:30:00,179.39,179.84,178.99,179.8,51357.0,173.0202,173.4542,172.6344,173.4157,51357.0
2022-08-05 15:00:00,179.81,179.92,179.46,179.76,36476.0,173.4253,173.5314,173.0877,173.3771,36476.0
2022-08-05 15:30:00,179.68,180.16,179.58,179.67,88208.0,173.2999,173.7629,173.2035,173.2903,88208.0
2022-08-08 09:30:00,180.23,181.3,180.04,180.31,14724.0,173.8304,174.8624,173.6471,173.9075,14724.0
2022-08-08 10:00:00,180.44,181.04,180.14,180.61,10542.0,174.0329,174.6116,173.7436,174.1969,10542.0
2022-08-08 10:30:00,180.7,180.71,179.91,179.91,10796.0,174.2837,174.2933,173.5217,173.5217,10796.0
2022-08-08 11:00:00,179.95,180.53,179.16,179.2,27198.0,173.5603,174.1197,172.7984,172.837,27198.0
2022-08-08 11:30:00,179.19,179.38,178.6,178.68,12732.0,172.8273,173.0106,172.2583,172.3354,12732.0
2022-08-08 12:00:00,178.63,178.85,177.81,177.9,10410.0,172.2872,172.4994,171.4963,171.5831,10410.0
2022-08-08 12:30:00,177.96,178.35,177.5,178.12,12183.0,171.641,172.0171,171.1973,171.7953,12183.0
2022-08-08 13:00:00,178.11,178.49,178.04,178.09,9542.0,171.7857,172.1522,171.7181,171.7664,9542.0
2022-08-08 13:30:00,178.27,178.61,178.13,178.61,13892.0,171.94,172.2679,171.805,172.2679,13892.0
2022-08-08 14:00:00,178.59,178.59,177.95,178.26,20008.0,172.2486,172.2486,171.6313,171.9303,20008.0
2022-08-08 14:30:00,178.24,178.38,177.87,178.17,10754.0,171.911,172.0461,171.5542,171.8435,10754.0
2022-08-08 15:00:00,178.2,178.49,177.78,178.39,13718.0,171.8725,172.1522,171.4674,172.0557,13718.0
2022-08-08 15:30:00,178.29,178.79,178.09,178.56,91640.0,171.9593,172.4415,171.7664,172.2197,91640.0
2022-08-09 09:30:00,177.7,178.69,175.28,175.53,18021.0,171.3902,172.3451,169.0561,169.2973,18021.0
2022-08-09 10:00:00,175.49,175.75,174.59,174.94,14124.0,169.2587,169.5095,168.3906,168.7282,14124.0
2022-08-09 10:30:00,175.09,175.35,174.58,174.58,13421.0,168.8729,169.1237,168.381,168.381,13421.0
2022-08-09 11:00:00,174.61,174.89,173.98,174.55,47641.0,168.4099,168.68,167.8023,168.3521,47641.0
2022-08-09 11:30:00,174.51,174.54,173.54,173.69,17137.0,168.3135,168.3424,167.3779,167.5226,17137.0
2022-08-09 12:00:00,173.65,173.78,172.84,172.89,21764.0,167.484,167.6094,166.7028,166.751,21764.0
2022-08-09 12:30:00,172.89,173.29,172.48,172.71,24881.0,166.751,167.1368,166.3556,166.5774,24881.0
2022-08-09 13:00:00,172.7,172.74,172.21,172.4,12243.0,166.5678,166.6063,166.0952,166.2784,12243.0
2022-08-09 13:30:00,172.44,173.76,172.44,173.75,22325.0,166.317,167.5901,166.317,167.5805,22325.0
2022-08-09 14:00:00,173.73,173.92,172.59,172.78,42880.0,167.5612,167.7444,166.4617,166.6449,42880.0
2022-08-09 14:30:00,172.8,173.84,172.66,173.84,26949.0,166.6642,167.6673,166.5292,167.6673,26949.0
2022-08-09 15:00:00,173.72,173.79,173.23,173.31,20167.0,167.5515,167.6191,167.0789,167.1561,20167.0
2022-08-09 15:30:00,173.26,173.3,172.12,172.52,91039.0,167.1079,167.1465,166.0084,166.3942,91039.0
2022-08-10 09:30:00,175.83,176.49,174.36,175.23,22347.0,169.5866,170.2232,168.1688,169.0079,22347.0
2022-08-10 10:00:00,175.18,175.73,174.94,175.13,15653.0,168.9597,169.4902,168.7282,168.9115,15653.0
2022-08-10 10:30:00,175.05,175.6,174.82,175.34,16393.0,168.8343,169.3648,168.6125,169.114,16393.0
2022-08-10 11:00:00,175.41,176.46,175.3,176.41,38174.0,169.1815,170.1942,169.0754,170.146,38174.0
2022-08-10 11:30:00,176.36,176.57,176.01,176.23,13163.0,170.0978,170.3003,169.7602,169.9724,13163.0
2022-08-10 12:00:00,176.24,176.53,175.58,175.68,11235.0,169.9821,170.2618,169.3455,169.4419,11235.0
2022-08-10 12:30:00,175.7,175.95,175.45,175.8,12460.0,169.4612,169.7024,169.2201,169.5577,12460.0
2022-08-10 13:00:00,175.89,176.08,175.61,175.64,8203.0,169.6445,169.8277,169.3744,169.4034,8203.0
2022-08-10 13:30:00,175.69,176.3,175.37,176.15,9307.0,169.4516,170.0399,169.143,169.8953,9307.0
2022-08-10 14:00:00,176.13,176.43,175.84,176.3,11522.0,169.876,170.1653,169.5963,170.0399,11522.0
2022-08-10 14:30:00,176.33,176.39,175.86,175.98,11277.0,170.0689,170.1267,169.6156,169.7313,11277.0
2022-08-10 15:00:00,175.94,176.17,175.6,176.11,16382.0,169.6927,169.9145,169.3648,169.8567,16382.0
2022-08-10 15:30:00,176.09,176.43,175.93,176.03,76103.0,169.8374,170.1653,169.6831,169.7795,76103.0
2022-08-11 09:30:00,178.16,178.16,176.87,177.65,29534.0,171.8339,171.8339,170.5897,171.342,29534.0
2022-08-11 10:00:00,177.72,178.61,177.68,178.22,15798.0,171.4095,172.2679,171.3709,171.8918,15798.0
2022-08-11 10:30:00,178.27,178.56,177.9,178.09,22531.0,171.94,172.2197,171.5831,171.7664,22531.0
2022-08-11 11:00:00,177.87,177.87,177.31,177.32,15407.0,171.5542,171.5542,171.0141,171.0237,15407.0
2022-08-11 11:30:00,177.35,177.42,176.54,176.54,7533.0,171.0526,171.1202,170.2714,170.2714,7533.0
2022-08-11 12:00:00,176.55,176.85,176.35,176.81,14148.0,170.2811,170.5704,170.0882,170.5318,14148.0
2022-08-11 12:30:00,176.93,176.95,176.66,176.76,15398.0,170.6476,170.6669,170.3871,170.4836,15398.0
2022-08-11 13:00:00,176.81,176.95,176.55,176.71,16714.0,170.5318,170.6669,170.2811,170.4354,16714.0
2022-08-11 13:30:00,176.69,176.89,176.45,176.49,9951.0,170.4161,170.609,170.1846,170.2232,9951.0
2022-08-11 14:00:00,176.48,176.52,176.09,176.15,10673.0,170.2135,170.2521,169.8374,169.8953,10673.0
2022-08-11 14:30:00,176.17,176.18,175.49,175.74,11511.0,169.9145,169.9242,169.2587,169.4998,11511.0
2022-08-11 15:00:00,175.8,175.89,175.57,175.87,11290.0,169.5577,169.6445,169.3359,169.6252,11290.0
2022-08-11 15:30:00,175.86,176.04,175.33,175.71,56937.0,169.6156,169.7892,169.1044,169.4709,56937.0
2022-08-12 09:30:00,176.87,177.86,175.31,177.52,11846.0,170.5897,171.5445,169.0851,171.2166,11846.0
2022-08-12 10:00:00,177.18,178.13,177.14,177.75,17684.0,170.8887,171.805,170.8501,171.4384,17684.0
2022-08-12 10:30:00,177.71,178.14,177.26,177.89,12463.0,171.3999,171.8146,170.9658,171.5735,12463.0
2022-08-12 11:00:00,177.82,178.39,177.6,178.39,24537.0,171.506,172.0557,171.2938,172.0557,24537.0
2022-08-12 11:30:00,178.31,178.55,178.11,178.34,10587.0,171.9786,172.21,171.7857,172.0075,10587.0
2022-08-12 12:00:00,178.4,178.95,178.37,178.95,18119.0,172.0654,172.5958,172.0364,172.5958,18119.0
2022-08-12 12:30:00,178.98,178.98,178.61,178.98,16319.0,172.6248,172.6248,172.2679,172.6248,16319.0
2022-08-12 13:00:00,178.89,179.32,178.78,178.86,12148.0,172.538,172.9527,172.4319,172.509,12148.0
2022-08-12 13:30:00,178.89,179.58,178.86,179.55,9985.0,172.538,173.2035,172.509,173.1745,9985.0
2022-08-12 14:00:00,179.6,179.81,179.49,179.81,14623.0,173.2228,173.4253,173.1167,173.4253,14623.0
2022-08-12 14:30:00,179.8,180.18,179.75,179.92,11531.0,173.4157,173.7822,173.3674,173.5314,11531.0
2022-08-12 15:00:00,179.87,180.35,179.85,180.31,14113.0,173.4832,173.9461,173.4639,173.9075,14113.0
2022-08-12 15:30:00,180.31,180.67,180.15,180.27,103595.0,173.9075,174.2548,173.7532,173.869,103595.0
2022-08-15 09:30:00,178.88,180.27,177.82,179.86,27161.0,172.5283,173.869,171.506,173.4735,27161.0
2022-08-15 10:00:00,179.89,179.98,179.43,179.81,31699.0,173.5025,173.5893,173.0588,173.4253,31699.0
2022-08-15 10:30:00,179.73,179.89,178.53,178.69,40095.0,173.3481,173.5025,172.1907,172.3451,40095.0
2022-08-15 11:00:00,178.62,179.43,178.25,179.43,15570.0,172.2776,173.0588,171.9207,173.0588,15570.0
2022-08-15 11:30:00,179.62,180.71,179.45,180.68,16472.0,173.242,174.2933,173.0781,174.2644,16472.0
2022-08-15 12:00:00,180.61,181.39,180.61,181.12,21878.0,174.1969,174.9492,174.1969,174.6888,21878.0
2022-08-15 12:30:00,181.14,181.14,180.38,180.84,16952.0,174.7081,174.7081,173.9751,174.4187,16952.0
2022-08-15 13:00:00,180.75,180.9,180.6,180.65,12784.0,174.3319,174.4766,174.1872,174.2355,12784.0
2022-08-15 13:30:00,180.6,180.77,180.43,180.61,12505.0,174.1872,174.3512,174.0233,174.1969,12505.0
2022-08-15 14:00:00,180.58,180.65,180.38,180.62,14485.0,174.168,174.2355,173.9751,174.2065,14485.0
2022-08-15 14:30:00,180.61,180.82,180.47,180.82,24218.0,174.1969,174.3994,174.0619,174.3994,24218.0
2022-08-15 15:00:00,180.79,181.2,180.6,180.93,34161.0,174.3705,174.7659,174.1872,174.5055,34161.0
2022-08-15 15:30:00,180.97,181.9,180.84,181.7,181858.0,174.5441,175.4411,174.4187,175.2482,181858.0
2022-08-16 09:30:00,181.04,181.36,180.5,181.27,10614.0,174.6116,174.9203,174.0908,174.8335,10614.0
2022-08-16 10:00:00,181.35,181.69,180.96,181.24,11507.0,174.9106,175.2385,174.5345,174.8045,11507.0
2022-08-16 10:30:00,181.02,181.78,180.62,181.64,7590.0,174.5923,175.3253,174.2065,175.1903,7590.0
2022-08-16 11:00:00,181.71,182.73,181.46,182.73,6835.0,175.2578,176.2416,175.0167,176.2416,6835.0
2022-08-16 11:30:00,182.78,183.02,182.51,182.74,15768.0,176.2898,176.5213,176.0294,176.2513,15768.0
2022-08-16 12:00:00,182.67,183.1,182.56,182.88,18555.0,176.1837,176.5985,176.0777,176.3863,18555.0
2022-08-16 12:30:00,182.92,183.0,182.41,182.69,9179.0,176.4249,176.502,175.933,176.203,9179.0
2022-08-16 13:00:00,182.51,182.96,182.51,182.86,7284.0,176.0294,176.4634,176.0294,176.367,7284.0
2022-08-16 13:30:00,182.75,183.23,182.4,183.16,9029.0,176.2609,176.7239,175.9233,176.6563,9029.0
2022-08-16 14:00:00,183.18,183.74,183.09,183.72,26814.0,176.6756,177.2158,176.5888,177.1965,26814.0
2022-08-16 14:30:00,183.67,183.68,182.65,183.01,31102.0,177.1482,177.1579,176.1645,176.5117,31102.0
2022-08-16 15:00:00,183.01,183.62,182.79,183.55,50841.0,176.5117,177.1,176.2995,177.0325,50841.0
2022-08-16 15:30:00,183.55,183.94,183.42,183.6,64062.0,177.0325,177.4086,176.9071,177.0807,64062.0
2022-08-17 09:30:00,183.55,183.94,181.58,182.19,18038.0,177.0325,177.4086,175.1324,175.7208,18038.0
2022-08-17 10:00:00,182.07,182.6,181.35,181.5,16900.0,175.605,176.1162,174.9106,175.0553,16900.0
2022-08-17 10:30:00,181.55,181.81,181.13,181.52,70285.0,175.1035,175.3543,174.6984,175.0746,70285.0
2022-08-17 11:00:00,181.54,182.29,181.54,181.89,17972.0,175.0939,175.8172,175.0939,175.4314,17972.0
2022-08-17 11:30:00,181.85,182.05,181.45,181.46,17712.0,175.3929,175.5858,175.0071,175.0167,17712.0
2022-08-17 12:00:00,181.47,182.15,181.4,182.15,11764.0,175.0264,175.6822,174.9588,175.6822,11764.0
2022-08-17 12:30:00,182.1,182.7,182.1,182.39,9847.0,175.634,176.2127,175.634,175.9137,9847.0
2022-08-17 13:00:00,182.36,182.67,182.1,182.66,11447.0,175.8848,176.1837,175.634,176.1741,11447.0
2022-08-17 13:30:00,182.67,182.68,182.12,182.44,12980.0,176.1837,176.1934,175.6533,175.9619,12980.0
2022-08-17 14:00:00,182.47,183.57,182.33,183.18,15600.0,175.9908,177.0518,175.8558,176.6756,15600.0
2022-08-17 14:30:00,183.1,183.67,182.82,182.97,10057.0,176.5985,177.1482,176.3284,176.4731,10057.0
2022-08-17 15:00:00,182.84,183.21,182.36,182.82,15683.0,176.3477,176.7046,175.8848,176.3284,15683.0
2022-08-17 15:30:00,182.96,183.34,182.54,182.65,100698.0,176.4634,176.83,176.0584,176.1645,100698.0
2022-08-18 09:30:00,183.18,184.24,183.02,183.89,15328.0,176.6756,177.698,176.5213,177.3604,15328.0
2022-08-18 10:00:00,183.81,184.62,183.48,184.61,14878.0,177.2833,178.0645,176.965,178.0549,14878.0
2022-08-18 10:30:00,184.7,185.09,184.36,184.63,13324.0,178.1417,178.5178,177.8137,178.0741,13324.0
2022-08-18 11:00:00,184.55,184.91,184.35,184.77,15680.0,177.997,178.3442,177.8041,178.2092,15680.0
2022-08-18 11:30:00,184.91,185.32,184.89,185.14,19641.0,178.3442,178.7396,178.3249,178.566,19641.0
2022-08-18 12:00:00,185.18,185.7,184.84,184.88,33767.0,178.6046,179.1062,178.2767,178.3153,33767.0
2022-08-18 12:30:00,184.89,185.59,184.79,185.59,37632.0,178.3249,179.0001,178.2285,179.0001,37632.0
2022-08-18 13:00:00,185.58,186.16,185.3,186.1,28051.0,178.9904,179.5498,178.7204,179.492,28051.0
2022-08-18 13:30:00,186.1,186.51,186.03,186.26,18979.0,179.492,179.8874,179.4244,179.6463,18979.0
2022-08-18 14:00:00,186.24,186.31,185.68,186.3,17924.0,179.627,179.6945,179.0869,179.6849,17924.0
2022-08-18 14:30:00,186.28,187.02,186.15,186.63,21980.0,179.6656,180.3793,179.5402,180.0031,21980.0
2022-08-18 15:00:00,186.64,187.19,186.64,187.08,28168.0,180.0128,180.5432,180.0128,180.4372,28168.0
2022-08-18 15:30:00,187.08,187.26,186.69,187.13,122832.0,180.4372,180.6108,180.061,180.4854,122832.0
2022-08-19 09:30:00,186.35,187.96,185.76,187.31,112375.0,179.7331,181.2859,179.164,180.659,112375.0
2022-08-19 10:00:00,187.29,188.11,187.17,188.09,59402.0,180.6397,181.4306,180.524,181.4113,59402.0
2022-08-19 10:30:00,188.09,188.31,187.71,187.94,60897.0,181.4113,181.6235,181.0448,181.2666,60897.0
2022-08-19 11:00:00,187.94,188.11,186.77,187.43,47932.0,181.2666,181.4306,180.1382,180.7747,47932.0
2022-08-19 11:30:00,187.46,187.95,187.36,187.74,24490.0,180.8037,181.2763,180.7072,181.0737,24490.0
2022-08-19 12:00:00,187.69,188.08,187.5,187.69,17210.0,181.0255,181.4016,180.8422,181.0255,17210.0
2022-08-19 12:30:00,187.73,188.28,187.7,188.27,25284.0,181.0641,181.5945,181.0351,181.5849,25284.0
2022-08-19 13:00:00,188.25,188.62,188.13,188.28,35855.0,181.5656,181.9225,181.4499,181.5945,35855.0
2022-08-19 13:30:00,188.28,188.69,187.9,188.57,44602.0,181.5945,181.99,181.228,181.8742,44602.0
2022-08-19 14:00:00,188.57,188.85,188.41,188.58,57481.0,181.8742,182.1443,181.7199,181.8839,57481.0
2022-08-19 14:30:00,188.59,188.9,188.52,188.62,32136.0,181.8935,182.1925,181.826,181.9225,32136.0
2022-08-19 15:00:00,188.63,188.9,188.15,188.73,59564.0,181.9321,182.1925,181.4692,182.0286,59564.0
2022-08-19 15:30:00,188.72,188.86,188.3,188.37,126577.0,182.0189,182.1539,181.6138,181.6813,126577.0
2022-08-22 09:30:00,186.07,187.2,185.1,186.05,63201.0,179.463,180.5529,178.5275,179.4437,63201.0
2022-08-22 10:00:00,186.03,186.03,184.78,184.99,27353.0,179.4244,179.4244,178.2188,178.4214,27353.0
2022-08-22 10:30:00,184.75,185.57,184.74,185.07,31150.0,178.1899,178.9808,178.1802,178.4985,31150.0
2022-08-22 11:00:00,185.09,186.07,185.09,185.84,32995.0,178.5178,179.463,178.5178,179.2412,32995.0
2022-08-22 11:30:00,185.85,186.32,185.82,186.08,21266.0,179.2508,179.7041,179.2219,179.4727,21266.0
2022-08-22 12:00:00,186.07,186.16,185.7,185.79,28442.0,179.463,179.5498,179.1062,179.193,28442.0
2022-08-22 12:30:00,185.8,186.13,185.79,185.95,13079.0,179.2026,179.5209,179.193,179.3473,13079.0
2022-08-22 13:00:00,185.96,186.01,185.54,185.6,45502.0,179.3569,179.4051,178.9518,179.0097,45502.0
2022-08-22 13:30:00,185.62,186.3,185.55,185.75,36701.0,179.029,179.6849,178.9615,179.1544,36701.0
2022-08-22 14:00:00,185.72,185.82,185.19,185.36,55134.0,179.1254,179.2219,178.6143,178.7782,55134.0
2022-08-22 14:30:00,185.36,185.67,185.27,185.66,28271.0,178.7782,179.0772,178.6914,179.0676,28271.0
2022-08-22 15:00:00,185.62,186.11,185.61,185.88,77818.0,179.029,179.5016,179.0194,179.2798,77818.0
2022-08-22 15:30:00,185.88,186.0,184.66,185.17,226342.0,179.2798,179.3955,178.1031,178.595,226342.0
2022-08-23 09:30:00,185.24,186.1,184.65,185.52,14253.0,178.6625,179.492,178.0934,178.9325,14253.0
2022-08-23 10:00:00,185.44,186.25,185.28,185.73,15730.0,178.8554,179.6366,178.7011,179.1351,15730.0
2022-08-23 10:30:00,185.73,186.0,185.32,185.32,37839.0,179.1351,179.3955,178.7396,178.7396,37839.0
2022-08-23 11:00:00,185.33,185.9,184.95,185.52,27673.0,178.7493,179.2991,178.3828,178.9325,27673.0
2022-08-23 11:30:00,185.6,185.89,184.94,185.42,22546.0,179.0097,179.2894,178.3731,178.8361,22546.0
2022-08-23 12:00:00,185.34,185.34,184.79,184.85,17537.0,178.7589,178.7589,178.2285,178.2863,17537.0
2022-08-23 12:30:00,184.66,185.6,184.53,185.48,16188.0,178.1031,179.0097,177.9777,178.894,16188.0
2022-08-23 13:00:00,185.51,185.64,185.08,185.62,27242.0,178.9229,179.0483,178.5082,179.029,27242.0
2022-08-23 13:30:00,185.65,185.65,184.89,185.0,37244.0,179.0579,179.0579,178.3249,178.431,37244.0
2022-08-23 14:00:00,185.0,185.58,184.81,185.43,25790.0,178.431,178.9904,178.2478,178.8457,25790.0
2022-08-23 14:30:00,185.45,185.54,185.12,185.36,26173.0,178.865,178.9518,178.5467,178.7782,26173.0
2022-08-23 15:00:00,185.37,185.62,185.28,185.54,19985.0,178.7879,179.029,178.7011,178.9518,19985.0
2022-08-23 15:30:00,185.55,185.55,184.69,184.93,218466.0,178.9615,178.9615,178.132,178.3635,218466.0
2022-08-24 09:30:00,184.35,184.35,183.5,183.69,10243.0,178.2862,178.2862,177.4642,177.6479,10243.0
2022-08-24 10:00:00,183.79,184.66,183.37,184.49,14545.0,177.7446,178.586,177.3384,178.4216,14545.0
2022-08-24 10:30:00,184.46,184.52,184.02,184.22,7519.0,178.3926,178.4506,177.9671,178.1605,7519.0
2022-08-24 11:00:00,184.25,184.89,184.05,184.79,7780.0,178.1895,178.8084,177.9961,178.7117,7780.0
2022-08-24 11:30:00,184.84,185.0,184.71,184.79,8259.0,178.7601,178.9148,178.6344,178.7117,8259.0
2022-08-24 12:00:00,184.78,185.19,184.77,185.17,14462.0,178.7021,179.0986,178.6924,179.0792,14462.0
2022-08-24 12:30:00,185.17,185.47,184.72,185.19,33007.0,179.0792,179.3694,178.644,179.0986,33007.0
2022-08-24 13:00:00,185.16,185.46,185.09,185.3,16254.0,179.0696,179.3597,179.0019,179.205,16254.0
2022-08-24 13:30:00,185.24,185.47,185.1,185.4,15934.0,179.1469,179.3694,179.0115,179.3017,15934.0
2022-08-24 14:00:00,185.44,185.44,185.09,185.09,24783.0,179.3404,179.3404,179.0019,179.0019,24783.0
2022-08-24 14:30:00,185.03,185.16,184.67,185.07,18971.0,178.9438,179.0696,178.5957,178.9825,18971.0
2022-08-24 15:00:00,184.98,185.1,184.86,184.94,22228.0,178.8955,179.0115,178.7794,178.8568,22228.0
2022-08-24 15:30:00,184.94,185.08,184.27,184.42,148493.0,178.8568,178.9922,178.2088,178.3539,148493.0
2022-08-25 09:30:00,184.68,186.62,184.68,186.56,13338.0,178.6054,180.4815,178.6054,180.4235,13338.0
2022-08-25 10:00:00,186.57,187.0,185.77,186.5,32656.0,180.4332,180.849,179.6595,180.3655,32656.0
2022-08-25 10:30:00,186.62,186.92,186.38,186.49,16369.0,180.4815,180.7717,180.2494,180.3558,16369.0
2022-08-25 11:00:00,186.4,186.43,185.85,186.23,19280.0,180.2688,180.2978,179.7369,180.1044,19280.0
2022-08-25 11:30:00,186.25,186.37,186.16,186.37,10885.0,180.1237,180.2398,180.0367,180.2398,10885.0
2022-08-25 12:00:00,186.45,186.45,185.95,186.24,14465.0,180.3171,180.3171,179.8336,180.114,14465.0
2022-08-25 12:30:00,186.21,186.41,185.83,186.16,10317.0,180.085,180.2784,179.7175,180.0367,10317.0
2022-08-25 13:00:00,186.06,186.6,185.95,186.6,11450.0,179.94,180.4622,179.8336,180.4622,11450.0
2022-08-25 13:30:00,186.67,186.99,186.5,186.82,11130.0,180.5299,180.8394,180.3655,180.675,11130.0
2022-08-25 14:00:00,186.68,186.89,186.37,186.88,10445.0,180.5396,180.7427,180.2398,180.733,10445.0
2022-08-25 14:30:00,186.91,186.92,186.6,186.67,12847.0,180.762,180.7717,180.4622,180.5299,12847.0
2022-08-25 15:00:00,186.72,187.23,186.72,187.15,13404.0,180.5783,181.0715,180.5783,180.9941,13404.0
2022-08-25 15:30:00,187.17,187.95,186.94,187.9,69224.0,181.0134,181.7678,180.791,181.7194,69224.0
2022-08-26 09:30:00,187.9,187.9,185.68,186.63,26342.0,181.7194,181.7194,179.5725,180.4912,26342.0
2022-08-26 10:00:00,186.61,186.76,184.81,185.0,76457.0,180.4719,180.6169,178.7311,178.9148,76457.0
2022-08-26 10:30:00,184.75,184.75,183.48,183.85,37156.0,178.673,178.673,177.4448,177.8027,37156.0
2022-08-26 11:00:00,183.84,184.21,183.29,184.05,49589.0,177.793,178.1508,177.2611,177.9961,49589.0
2022-08-26 11:30:00,184.07,184.37,183.59,183.97,29782.0,178.0154,178.3055,177.5512,177.9187,29782.0
2022-08-26 12:00:00,183.9,183.9,182.81,182.87,18461.0,177.851,177.851,176.7969,176.8549,18461.0
2022-08-26 12:30:00,182.95,183.05,182.25,183.05,45300.0,176.9323,177.029,176.2553,177.029,45300.0
2022-08-26 13:00:00,182.98,183.27,182.59,183.2,20544.0,176.9613,177.2417,176.5841,177.174,20544.0
2022-08-26 13:30:00,183.1,183.1,182.3,182.4,20607.0,177.0773,177.0773,176.3036,176.4003,20607.0
2022-08-26 14:00:00,182.45,182.54,181.89,182.0,19332.0,176.4487,176.5357,175.9071,176.0135,19332.0
2022-08-26 14:30:00,182.03,182.25,180.98,181.08,9842.0,176.0425,176.2553,175.0271,175.1238,9842.0
2022-08-26 15:00:00,181.08,181.27,180.49,180.7,46408.0,175.1238,175.3075,174.5532,174.7563,46408.0
2022-08-26 15:30:00,180.74,180.79,179.38,179.76,141876.0,174.7949,174.8433,173.4797,173.8472,141876.0
2022-08-29 09:30:00,177.88,179.25,177.49,179.01,34441.0,172.029,173.354,171.6519,173.1219,34441.0
2022-08-29 10:00:00,179.02,179.12,177.89,178.05,91353.0,173.1315,173.2282,172.0387,172.1934,91353.0
2022-08-29 10:30:00,178.02,178.07,176.87,177.15,29431.0,172.1644,172.2128,171.0522,171.323,29431.0
2022-08-29 11:00:00,177.08,177.66,177.07,177.64,26055.0,171.2553,171.8163,171.2457,171.7969,26055.0
2022-08-29 11:30:00,177.64,178.2,177.41,178.06,17968.0,171.7969,172.3385,171.5745,172.2031,17968.0
2022-08-29 12:00:00,178.1,178.4,177.97,178.15,14369.0,172.2418,172.5319,172.1161,172.2901,14369.0
2022-08-29 12:30:00,178.14,178.66,177.56,178.53,45522.0,172.2805,172.7834,171.7195,172.6576,45522.0
2022-08-29 13:00:00,178.5,178.92,178.32,178.75,16686.0,172.6286,173.0348,172.4545,172.8704,16686.0
2022-08-29 13:30:00,178.74,179.29,178.72,179.12,16281.0,172.8607,173.3926,172.8414,173.2282,16281.0
2022-08-29 14:00:00,178.98,179.04,178.19,178.26,40873.0,173.0928,173.1509,172.3288,172.3965,40873.0
2022-08-29 14:30:00,178.27,178.79,178.18,178.46,30654.0,172.4062,172.9091,172.3192,172.5899,30654.0
2022-08-29 15:00:00,178.53,178.72,178.16,178.27,34390.0,172.6576,172.8414,172.2998,172.4062,34390.0
2022-08-29 15:30:00,178.16,178.35,177.73,178.0,116560.0,172.2998,172.4836,171.884,172.1451,116560.0
2022-08-30 09:30:00,178.0,178.14,177.2,177.47,20244.0,172.1451,172.2805,171.3714,171.6325,20244.0
2022-08-30 10:00:00,178.11,178.11,176.84,176.92,19181.0,172.2515,172.2515,171.0232,171.1006,19181.0
2022-08-30 10:30:00,177.03,177.03,174.94,175.72,36666.0,171.207,171.207,169.1857,169.9401,36666.0
2022-08-30 11:00:00,175.75,175.96,175.27,175.64,15569.0,169.9691,170.1722,169.5049,169.8627,15569.0
2022-08-30 11:30:00,175.54,175.92,175.11,175.6,23506.0,169.766,170.1335,169.3501,169.824,23506.0
2022-08-30 12:00:00,175.73,176.12,175.62,176.01,9346.0,169.9497,170.3269,169.8434,170.2205,9346.0
2022-08-30 12:30:00,175.97,175.99,175.23,175.38,48890.0,170.1818,170.2012,169.4662,169.6113,48890.0
2022-08-30 13:00:00,175.38,175.57,174.74,175.0,39239.0,169.6113,169.795,168.9923,169.2438,39239.0
2022-08-30 13:30:00,174.96,175.2,174.58,174.97,20637.0,169.2051,169.4372,168.8376,169.2147,20637.0
2022-08-30 14:00:00,174.98,175.2,174.6,174.69,21716.0,169.2244,169.4372,168.8569,168.944,21716.0
2022-08-30 14:30:00,174.69,175.02,174.53,174.8,20271.0,168.944,169.2631,168.7892,169.0503,20271.0
2022-08-30 15:00:00,174.86,175.48,174.78,175.3,28642.0,169.1084,169.708,169.031,169.5339,28642.0
2022-08-30 15:30:00,175.17,175.3,174.66,175.12,89131.0,169.4082,169.5339,168.9149,169.3598,89131.0
2022-08-31 09:30:00,175.68,175.88,174.2,174.21,51754.0,169.9014,170.0948,168.4701,168.4797,51754.0
2022-08-31 10:00:00,174.16,174.31,172.57,172.7,19056.0,168.4314,168.5765,166.8937,167.0194,19056.0
2022-08-31 10:30:00,172.76,173.29,172.28,172.4,45498.0,167.0774,167.59,166.6132,166.7293,45498.0
2022-08-31 11:00:00,172.5,172.5,171.59,172.14,23835.0,166.826,166.826,165.9459,166.4778,23835.0
2022-08-31 11:30:00,171.98,172.89,171.79,172.87,37551.0,166.3231,167.2032,166.1393,167.1838,37551.0
2022-08-31 12:00:00,172.98,172.99,172.24,172.35,25546.0,167.2902,167.2999,166.5745,166.6809,25546.0
2022-08-31 12:30:00,172.38,172.48,171.56,171.61,20007.0,166.7099,166.8066,165.9169,165.9653,20007.0
2022-08-31 13:00:00,171.7,171.76,171.08,171.15,18802.0,166.0523,166.1103,165.4527,165.5204,18802.0
2022-08-31 13:30:00,171.11,171.22,170.58,170.96,20402.0,165.4817,165.5881,164.9691,165.3366,20402.0
2022-08-31 14:00:00,170.87,171.1,170.62,170.96,18598.0,165.2496,165.472,165.0078,165.3366,18598.0
2022-08-31 14:30:00,170.87,170.88,170.33,170.75,29423.0,165.2496,165.2593,164.7274,165.1335,29423.0
2022-08-31 15:00:00,170.7,171.83,170.49,171.68,32134.0,165.0852,166.178,164.8821,166.033,32134.0
2022-08-31 15:30:00,171.64,172.07,170.63,170.64,164063.0,165.9943,166.4101,165.0175,165.0272,164063.0
2022-09-01 09:30:00,169.5,170.12,168.09,168.18,29260.0,163.9247,164.5243,162.561,162.6481,29260.0
2022-09-01 10:00:00,168.2,169.09,168.02,169.04,21511.0,162.6674,163.5282,162.4933,163.4798,21511.0
2022-09-01 10:30:00,168.96,169.01,168.0,168.39,16229.0,163.4024,163.4508,162.474,162.8512,16229.0
2022-09-01 11:00:00,168.31,168.89,168.09,168.09,18979.0,162.7738,163.3347,162.561,162.561,18979.0
2022-09-01 11:30:00,168.16,169.06,168.08,168.3,16587.0,162.6287,163.4991,162.5514,162.7641,16587.0
2022-09-01 12:00:00,168.41,168.48,168.0,168.4,17548.0,162.8705,162.9382,162.474,162.8608,17548.0
2022-09-01 12:30:00,168.4,168.48,167.94,168.08,33103.0,162.8608,162.9382,162.416,162.5514,33103.0
2022-09-01 13:00:00,168.08,169.26,168.06,169.26,17426.0,162.5514,163.6926,162.532,163.6926,17426.0
2022-09-01 13:30:00,169.21,169.62,168.9,168.9,61403.0,163.6442,164.0407,163.3444,163.3444,61403.0
2022-09-01 14:00:00,168.88,169.93,168.86,169.87,11696.0,163.3251,164.3405,163.3057,164.2825,11696.0
2022-09-01 14:30:00,169.97,170.24,169.79,170.24,11703.0,164.3792,164.6403,164.2051,164.6403,11703.0
2022-09-01 15:00:00,170.22,170.89,169.98,170.05,19259.0,164.621,165.2689,164.3889,164.4566,19259.0
2022-09-01 15:30:00,170.08,170.68,169.78,170.5,99476.0,164.4856,165.0659,164.1955,164.8918,99476.0
2022-09-02 09:30:00,172.48,173.04,170.75,171.02,10955.0,166.8066,167.3482,165.1335,165.3947,10955.0
2022-09-02 10:00:00,170.53,171.96,170.29,171.81,5652.0,164.9208,166.3037,164.6887,166.1587,5652.0
2022-09-02 10:30:00,172.1,172.85,171.93,172.33,12371.0,166.4391,167.1645,166.2747,166.6616,12371.0
2022-09-02 11:00:00,172.25,172.5,171.93,172.36,11015.0,166.5842,166.826,166.2747,166.6906,11015.0
2022-09-02 11:30:00,172.43,172.69,172.04,172.26,11404.0,166.7583,167.0097,166.3811,166.5939,11404.0
2022-09-02 12:00:00,172.32,172.41,171.02,171.22,31942.0,166.6519,166.7389,165.3947,165.5881,31942.0
2022-09-02 12:30:00,171.17,171.39,170.29,170.42,12379.0,165.5397,165.7525,164.6887,164.8144,12379.0
2022-09-02 13:00:00,170.41,170.41,168.68,168.83,27809.0,164.8047,164.8047,163.1316,163.2767,27809.0
2022-09-02 13:30:00,168.79,168.95,168.17,168.29,9962.0,163.238,163.3928,162.6384,162.7545,9962.0
2022-09-02 14:00:00,168.29,168.95,168.25,168.92,11857.0,162.7545,163.3928,162.7158,163.3637,11857.0
2022-09-02 14:30:00,168.88,169.44,168.81,168.98,23366.0,163.3251,163.8666,163.2574,163.4218,23366.0
2022-09-02 15:00:00,168.98,169.72,168.75,169.12,34362.0,163.4218,164.1374,163.1993,163.5572,34362.0
2022-09-02 15:30:00,169.08,169.09,167.78,168.56,56310.0,163.5185,163.5282,162.2612,163.0156,56310.0
2022-09-06 09:30:00,169.75,169.75,167.75,168.31,25758.0,164.1664,164.1664,162.2322,162.7738,25758.0
2022-09-06 10:00:00,168.4,168.41,167.15,168.02,34609.0,162.8608,162.8705,161.652,162.4933,34609.0
2022-09-06 10:30:00,167.97,169.27,167.59,169.09,16465.0,162.445,163.7022,162.0775,163.5282,16465.0
2022-09-06 11:00:00,169.0,169.79,168.91,169.08,20960.0,163.4411,164.2051,163.3541,163.5185,20960.0
2022-09-06 11:30:00,169.02,170.24,169.02,170.01,9955.0,163.4605,164.6403,163.4605,164.4179,9955.0
2022-09-06 12:00:00,169.63,170.01,168.9,169.31,11579.0,164.0504,164.4179,163.3444,163.7409,11579.0
2022-09-06 12:30:00,169.39,169.8,169.21,169.65,9119.0,163.8183,164.2148,163.6442,164.0697,9119.0
2022-09-06 13:00:00,169.54,169.54,168.64,168.87,10852.0,163.9633,163.9633,163.093,163.3154,10852.0
2022-09-06 13:30:00,168.87,169.24,168.53,169.14,10395.0,163.3154,163.6732,162.9866,163.5765,10395.0
2022-09-06 14:00:00,169.18,169.6,169.02,169.08,7743.0,163.6152,164.0214,163.4605,163.5185,7743.0
2022-09-06 14:30:00,169.0,169.15,168.63,168.71,17943.0,163.4411,163.5862,163.0833,163.1607,17943.0
2022-09-06 15:00:00,168.72,169.25,168.5,168.94,23626.0,163.1703,163.6829,162.9576,163.3831,23626.0
2022-09-06 15:30:00,168.91,169.45,168.56,169.4,112681.0,163.3541,163.8763,163.0156,163.828,112681.0
2022-09-07 09:30:00,169.81,170.48,169.19,169.81,19538.0,164.2245,164.8724,163.6249,164.2245,19538.0
2022-09-07 10:00:00,169.82,169.95,168.72,169.39,12856.0,164.2341,164.3599,163.1703,163.8183,12856.0
2022-09-07 10:30:00,169.61,169.75,169.19,169.61,5888.0,164.031,164.1664,163.6249,164.031,5888.0
2022-09-07 11:00:00,169.55,170.21,169.31,170.14,6637.0,163.973,164.6113,163.7409,164.5436,6637.0
2022-09-07 11:30:00,169.9,170.87,169.9,170.69,15346.0,164.3115,165.2496,164.3115,165.0755,15346.0
2022-09-07 12:00:00,170.67,170.91,170.17,170.45,19424.0,165.0562,165.2883,164.5726,164.8434,19424.0
2022-09-07 12:30:00,170.35,171.11,170.23,170.87,8922.0,164.7467,165.4817,164.6307,165.2496,8922.0
2022-09-07 13:00:00,170.87,171.66,170.83,171.23,19379.0,165.2496,166.0136,165.2109,165.5978,19379.0
2022-09-07 13:30:00,171.3,172.38,171.16,172.27,14399.0,165.6655,166.7099,165.5301,166.6036,14399.0
2022-09-07 14:00:00,172.4,173.0,172.29,173.0,19409.0,166.7293,167.3095,166.6229,167.3095,19409.0
2022-09-07 14:30:00,173.0,173.29,172.71,172.9,29337.0,167.3095,167.59,167.0291,167.2128,29337.0
2022-09-07 15:00:00,172.89,173.4,172.88,173.3,20246.0,167.2032,167.6964,167.1935,167.5997,20246.0
2022-09-07 15:30:00,173.28,173.37,172.87,173.03,97959.0,167.5803,167.6674,167.1838,167.3386,97959.0
2022-09-08 09:30:00,171.77,172.98,171.53,172.75,15966.0,166.12,167.2902,165.8879,167.0678,15966.0
2022-09-08 10:00:00,172.82,173.65,172.36,173.34,7628.0,167.1355,167.9382,166.6906,167.6384,7628.0
2022-09-08 10:30:00,173.24,174.66,173.15,174.61,11894.0,167.5416,168.9149,167.4546,168.8666,11894.0
2022-09-08 11:00:00,174.79,175.2,174.63,174.96,14507.0,169.0407,169.4372,168.8859,169.2051,14507.0
2022-09-08 11:30:00,175.01,175.07,174.39,174.67,8881.0,169.2534,169.3115,168.6538,168.9246,8881.0
2022-09-08 12:00:00,174.61,174.73,172.67,173.28,11571.0,168.8666,168.9826,166.9904,167.5803,11571.0
2022-09-08 12:30:00,173.31,173.92,173.29,173.78,8284.0,167.6093,168.1993,167.59,168.0639,8284.0
2022-09-08 13:00:00,173.7,174.46,173.65,174.27,32049.0,167.9865,168.7215,167.9382,168.5378,32049.0
2022-09-08 13:30:00,174.2,174.52,174.04,174.38,6187.0,168.4701,168.7795,168.3153,168.6441,6187.0
2022-09-08 14:00:00,174.31,174.54,174.1,174.53,8446.0,168.5765,168.7989,168.3734,168.7892,8446.0
2022-09-08 14:30:00,174.6,174.8,174.19,174.34,8018.0,168.8569,169.0503,168.4604,168.6055,8018.0
2022-09-08 15:00:00,174.35,174.44,174.01,174.25,17647.0,168.6151,168.7022,168.2863,168.5184,17647.0
2022-09-08 15:30:00,174.24,174.43,173.63,174.4,53029.0,168.5088,168.6925,167.9188,168.6635,53029.0
2022-09-09 09:30:00,175.7,175.8,174.75,175.23,29319.0,169.9207,170.0174,169.002,169.4662,29319.0
2022-09-09 10:00:00,175.15,176.42,175.15,176.3,22730.0,169.3888,170.617,169.3888,170.501,22730.0
2022-09-09 10:30:00,176.15,176.44,176.01,176.14,6050.0,170.3559,170.6364,170.2205,170.3463,6050.0
2022-09-09 11:00:00,176.17,176.19,175.68,175.95,9913.0,170.3753,170.3946,169.9014,170.1625,9913.0
2022-09-09 11:30:00,175.87,176.27,175.75,176.12,13134.0,170.0851,170.472,169.9691,170.3269,13134.0
2022-09-09 12:00:00,176.07,176.16,175.5,175.67,6261.0,170.2786,170.3656,169.7273,169.8917,6261.0
2022-09-09 12:30:00,175.78,176.18,175.61,176.02,9008.0,169.9981,170.3849,169.8337,170.2302,9008.0
2022-09-09 13:00:00,175.91,176.55,175.79,176.29,7791.0,170.1238,170.7428,170.0078,170.4913,7791.0
2022-09-09 13:30:00,176.28,176.44,176.02,176.4,31962.0,170.4817,170.6364,170.2302,170.5977,31962.0
2022-09-09 14:00:00,176.28,176.66,176.15,176.63,7532.0,170.4817,170.8492,170.3559,170.8201,7532.0
2022-09-09 14:30:00,176.47,176.51,176.15,176.48,9199.0,170.6654,170.7041,170.3559,170.6751,9199.0
2022-09-09 15:00:00,176.37,176.75,176.37,176.68,3899.0,170.5687,170.9362,170.5687,170.8685,3899.0
2022-09-09 15:30:00,176.69,176.75,175.54,175.63,38125.0,170.8782,170.9362,169.766,169.853,38125.0
2022-09-12 09:30:00,177.15,177.68,176.3,177.13,9805.0,171.323,171.8356,170.501,171.3037,9805.0
2022-09-12 10:00:00,177.08,177.83,176.75,177.43,8787.0,171.2553,171.9807,170.9362,171.5938,8787.0
2022-09-12 10:30:00,177.31,177.52,176.99,177.07,5443.0,171.4778,171.6809,171.1683,171.2457,5443.0
2022-09-12 11:00:00,177.12,177.2,176.4,177.01,11633.0,171.294,171.3714,170.5977,171.1876,11633.0
2022-09-12 11:30:00,176.93,177.12,175.68,175.99,5879.0,171.1103,171.294,169.9014,170.2012,5879.0
2022-09-12 12:00:00,175.88,176.06,175.58,175.76,4562.0,170.0948,170.2689,169.8047,169.9788,4562.0
2022-09-12 12:30:00,175.97,176.37,175.84,176.37,3714.0,170.1818,170.5687,170.0561,170.5687,3714.0
2022-09-12 13:00:00,176.41,176.66,176.09,176.34,19112.0,170.6074,170.8492,170.2979,170.5397,19112.0
2022-09-12 13:30:00,176.36,176.78,176.24,176.57,26288.0,170.559,170.9652,170.443,170.7621,26288.0
2022-09-12 14:00:00,176.58,177.07,176.4,176.53,17508.0,170.7718,171.2457,170.5977,170.7234,17508.0
2022-09-12 14:30:00,176.45,176.97,176.39,176.83,6464.0,170.6461,171.149,170.588,171.0136,6464.0
2022-09-12 15:00:00,176.76,177.38,176.72,177.17,13883.0,170.9459,171.5455,170.9072,171.3424,13883.0
2022-09-12 15:30:00,177.18,177.84,176.92,177.8,68831.0,171.352,171.9903,171.1006,171.9517,68831.0
2022-09-13 09:30:00,173.88,175.33,173.88,174.76,55685.0,168.1606,169.5629,168.1606,169.0116,55685.0
2022-09-13 10:00:00,174.67,174.86,173.99,174.52,51280.0,168.9246,169.1084,168.267,168.7795,51280.0
2022-09-13 10:30:00,174.32,174.32,173.64,173.92,15509.0,168.5861,168.5861,167.9285,168.1993,15509.0
2022-09-13 11:00:00,173.93,174.19,173.63,174.05,14344.0,168.2089,168.4604,167.9188,168.325,14344.0
2022-09-13 11:30:00,174.08,174.26,173.91,174.26,14854.0,168.354,168.5281,168.1896,168.5281,14854.0
2022-09-13 12:00:00,174.09,175.01,174.02,174.46,13605.0,168.3637,169.2534,168.296,168.7215,13605.0
2022-09-13 12:30:00,174.42,174.82,174.25,174.6,11544.0,168.6828,169.0697,168.5184,168.8569,11544.0
2022-09-13 13:00:00,174.46,175.2,174.33,175.2,15238.0,168.7215,169.4372,168.5958,169.4372,15238.0
2022-09-13 13:30:00,175.15,175.24,174.36,174.5,15361.0,169.3888,169.4759,168.6248,168.7602,15361.0
2022-09-13 14:00:00,174.52,174.75,174.21,174.42,21389.0,168.7795,169.002,168.4797,168.6828,21389.0
2022-09-13 14:30:00,174.48,174.51,173.76,173.92,29752.0,168.7409,168.7699,168.0445,168.1993,29752.0
2022-09-13 15:00:00,173.91,173.91,172.47,172.47,26144.0,168.1896,168.1896,166.797,166.797,26144.0
2022-09-13 15:30:00,172.45,172.65,171.64,172.45,127138.0,166.7776,166.9711,165.9943,166.7776,127138.0
2022-09-14 09:30:00,172.77,173.08,171.96,173.08,28521.0,167.0871,167.3869,166.3037,167.3869,28521.0
2022-09-14 10:00:00,173.11,173.26,171.95,171.95,31633.0,167.4159,167.561,166.2941,166.2941,31633.0
2022-09-14 10:30:00,171.83,173.89,171.82,173.81,12693.0,166.178,168.1703,166.1684,168.0929,12693.0
2022-09-14 11:00:00,173.73,173.92,173.31,173.49,11538.0,168.0155,168.1993,167.6093,167.7834,11538.0
2022-09-14 11:30:00,173.36,173.69,173.07,173.16,11888.0,167.6577,167.9768,167.3772,167.4643,11888.0
2022-09-14 12:00:00,173.18,173.42,172.95,172.97,10698.0,167.4836,167.7157,167.2612,167.2805,10698.0
2022-09-14 12:30:00,173.02,173.67,172.94,173.34,74322.0,167.3289,167.9575,167.2515,167.6384,74322.0
2022-09-14 13:00:00,173.36,173.37,172.88,173.04,8110.0,167.6577,167.6674,167.1935,167.3482,8110.0
2022-09-14 13:30:00,173.03,173.03,171.64,171.81,7910.0,167.3386,167.3386,165.9943,166.1587,7910.0
2022-09-14 14:00:00,171.73,171.84,171.4,171.68,6061.0,166.0813,166.1877,165.7622,166.033,6061.0
2022-09-14 14:30:00,171.75,171.9,170.94,171.0,11533.0,166.1007,166.2457,165.3173,165.3753,11533.0
2022-09-14 15:00:00,170.92,171.05,170.3,170.82,24107.0,165.298,165.4237,164.6984,165.2012,24107.0
2022-09-14 15:30:00,170.77,172.24,170.3,172.14,51323.0,165.1529,166.5745,164.6984,166.4778,51323.0
2022-09-15 09:30:00,171.88,172.58,171.36,172.48,10157.0,166.2264,166.9034,165.7235,166.8066,10157.0
2022-09-15 10:00:00,172.48,172.73,171.27,171.28,5339.0,166.8066,167.0484,165.6364,165.6461,5339.0
2022-09-15 10:30:00,171.4,171.76,170.59,170.85,8518.0,165.7622,166.1103,164.9788,165.2303,8518.0
2022-09-15 11:00:00,170.6,170.76,169.93,170.3,16704.0,164.9885,165.1432,164.3405,164.6984,16704.0
2022-09-15 11:30:00,170.28,170.41,169.28,169.51,18183.0,164.679,164.8047,163.7119,163.9343,18183.0
2022-09-15 12:00:00,169.63,169.98,169.47,169.73,11891.0,164.0504,164.3889,163.8957,164.1471,11891.0
2022-09-15 12:30:00,169.73,170.1,169.73,170.04,6842.0,164.1471,164.5049,164.1471,164.4469,6842.0
2022-09-15 13:00:00,170.16,171.26,170.16,171.18,7560.0,164.563,165.6268,164.563,165.5494,7560.0
2022-09-15 13:30:00,171.1,171.1,170.57,170.72,6613.0,165.472,165.472,164.9595,165.1045,6613.0
2022-09-15 14:00:00,170.69,170.8,169.98,170.76,13037.0,165.0755,165.1819,164.3889,165.1432,13037.0
2022-09-15 14:30:00,170.69,170.86,170.09,170.22,7650.0,165.0755,165.2399,164.4953,164.621,7650.0
2022-09-15 15:00:00,170.16,170.33,169.13,169.25,11994.0,164.563,164.7274,163.5668,163.6829,11994.0
2022-09-15 15:30:00,169.24,170.15,169.22,169.68,66481.0,163.6732,164.5533,163.6539,164.0987,66481.0
2022-09-16 09:30:00,168.18,168.76,166.81,166.92,113100.0,162.6481,163.209,161.3231,161.4295,113100.0
2022-09-16 10:00:00,167.13,168.27,167.12,167.3,19401.0,161.6326,162.7351,161.6229,161.797,19401.0
2022-09-16 10:30:00,167.31,168.28,167.29,167.4,17307.0,161.8067,162.7448,161.7874,161.8937,17307.0
2022-09-16 11:00:00,167.42,168.15,167.28,167.65,16622.0,161.9131,162.6191,161.7777,162.1355,16622.0
2022-09-16 11:30:00,167.64,169.16,167.57,169.05,31415.0,162.1258,163.5958,162.0581,163.4895,31415.0
2022-09-16 12:00:00,169.03,169.03,167.9,168.11,31760.0,163.4701,163.4701,162.3773,162.5804,31760.0
2022-09-16 12:30:00,168.11,168.54,167.85,168.52,23095.0,162.5804,162.9962,162.3289,162.9769,23095.0
2022-09-16 13:00:00,168.56,168.71,168.13,168.21,14775.0,163.0156,163.1607,162.5997,162.6771,14775.0
2022-09-16 13:30:00,168.22,168.95,168.2,168.56,19535.0,162.6868,163.3928,162.6674,163.0156,19535.0
2022-09-16 14:00:00,168.44,169.63,168.37,169.56,13285.0,162.8995,164.0504,162.8318,163.9827,13285.0
2022-09-16 14:30:00,169.44,169.94,169.35,169.84,43719.0,163.8666,164.3502,163.7796,164.2535,43719.0
2022-09-16 15:00:00,169.92,170.76,169.91,170.35,27316.0,164.3308,165.1432,164.3212,164.7467,27316.0
2022-09-16 15:30:00,170.21,171.51,169.65,170.83,139368.0,164.6113,165.8686,164.0697,165.2109,139368.0
2022-09-19 09:30:00,169.27,170.43,169.27,170.22,13926.0,163.7022,164.8241,163.7022,164.621,13926.0
2022-09-19 10:00:00,170.09,170.79,169.87,170.66,8183.0,164.4953,165.1722,164.2825,165.0465,8183.0
2022-09-19 10:30:00,170.63,170.9,170.0,170.22,4197.0,165.0175,165.2786,164.4082,164.621,4197.0
2022-09-19 11:00:00,170.41,170.42,169.56,169.62,7731.0,164.8047,164.8144,163.9827,164.0407,7731.0
2022-09-19 11:30:00,169.44,169.51,168.59,168.6,11567.0,163.8666,163.9343,163.0446,163.0543,11567.0
2022-09-19 12:00:00,168.53,168.68,168.07,168.55,18434.0,162.9866,163.1316,162.5417,163.0059,18434.0
2022-09-19 12:30:00,168.64,169.78,168.63,169.73,7524.0,163.093,164.1955,163.0833,164.1471,7524.0
2022-09-19 13:00:00,169.72,169.75,169.3,169.69,6720.0,164.1374,164.1664,163.7312,164.1084,6720.0
2022-09-19 13:30:00,169.72,169.82,169.24,169.56,17901.0,164.1374,164.2341,163.6732,163.9827,17901.0
2022-09-19 14:00:00,169.61,169.67,169.08,169.38,8448.0,164.031,164.0891,163.5185,163.8086,8448.0
2022-09-19 14:30:00,169.38,169.77,169.29,169.61,7872.0,163.8086,164.1858,163.7216,164.031,7872.0
2022-09-19 15:00:00,169.68,170.87,169.68,170.71,11182.0,164.0987,165.2496,164.0987,165.0949,11182.0
2022-09-19 15:30:00,170.72,170.94,170.24,170.67,38495.0,165.1045,165.3173,164.6403,165.0562,38495.0
2022-09-20 09:30:00,169.93,170.12,167.8,168.16,10029.0,164.3405,164.5243,162.2806,162.6287,10029.0
2022-09-20 10:00:00,168.18,168.53,167.84,168.34,15410.0,162.6481,162.9866,162.3193,162.8028,15410.0
2022-09-20 10:30:00,168.2,168.23,167.54,168.12,19218.0,162.6674,162.6964,162.0291,162.5901,19218.0
2022-09-20 11:00:00,168.04,168.62,168.04,168.46,10785.0,162.5127,163.0736,162.5127,162.9189,10785.0
2022-09-20 11:30:00,168.45,169.03,168.2,168.96,10167.0,162.9092,163.4701,162.6674,163.4024,10167.0
2022-09-20 12:00:00,168.94,169.15,168.65,168.65,9683.0,163.3831,163.5862,163.1026,163.1026,9683.0
2022-09-20 12:30:00,168.58,168.64,167.92,168.12,10043.0,163.0349,163.093,162.3966,162.5901,10043.0
2022-09-20 13:00:00,168.09,168.18,167.5,167.52,17418.0,162.561,162.6481,161.9905,162.0098,17418.0
2022-09-20 13:30:00,167.5,167.53,166.86,166.87,19182.0,161.9905,162.0195,161.3715,161.3812,19182.0
2022-09-20 14:00:00,166.91,167.84,166.91,167.75,5873.0,161.4199,162.3193,161.4199,162.2322,5873.0
2022-09-20 14:30:00,167.64,168.28,167.45,167.95,8044.0,162.1258,162.7448,161.9421,162.4256,8044.0
2022-09-20 15:00:00,167.95,168.65,167.9,168.56,10851.0,162.4256,163.1026,162.3773,163.0156,10851.0
2022-09-20 15:30:00,168.52,168.96,168.14,168.17,57574.0,162.9769,163.4024,162.6094,162.6384,57574.0
2022-09-21 09:30:00,168.95,170.46,168.95,169.92,8720.0,163.3928,164.8531,163.3928,164.3308,8720.0
2022-09-21 10:00:00,169.9,170.6,169.9,170.35,6988.0,164.3115,164.9885,164.3115,164.7467,6988.0
2022-09-21 10:30:00,170.32,170.32,169.86,170.01,4636.0,164.7177,164.7177,164.2728,164.4179,4636.0
2022-09-21 11:00:00,170.06,170.07,169.34,169.45,14830.0,164.4662,164.4759,163.7699,163.8763,14830.0
2022-09-21 11:30:00,169.44,169.64,169.31,169.34,3927.0,163.8666,164.0601,163.7409,163.7699,3927.0
2022-09-21 12:00:00,169.31,169.73,169.28,169.64,9911.0,163.7409,164.1471,163.7119,164.0601,9911.0
2022-09-21 12:30:00,169.65,169.96,169.36,169.47,6374.0,164.0697,164.3695,163.7893,163.8957,6374.0
2022-09-21 13:00:00,169.46,169.58,169.0,169.15,7360.0,163.886,164.002,163.4411,163.5862,7360.0
2022-09-21 13:30:00,169.23,169.69,169.1,169.69,8127.0,163.6635,164.1084,163.5378,164.1084,8127.0
2022-09-21 14:00:00,169.57,169.57,166.74,167.58,17287.0,163.9924,163.9924,161.2554,162.0678,17287.0
2022-09-21 14:30:00,167.35,170.46,167.03,169.46,32180.0,161.8454,164.8531,161.5359,163.886,32180.0
2022-09-21 15:00:00,169.89,169.89,166.97,167.04,35914.0,164.3018,164.3018,161.4779,161.5456,35914.0
2022-09-21 15:30:00,166.67,166.86,165.4,165.48,48821.0,161.1878,161.3715,159.9595,160.0369,48821.0
2022-09-22 09:30:00,165.0,165.09,162.5,162.5,40945.0,159.5727,159.6597,157.1549,157.1549,40945.0
2022-09-22 10:00:00,162.57,163.01,161.82,162.33,24540.0,157.2226,157.6481,156.4973,156.9905,24540.0
2022-09-22 10:30:00,162.43,162.66,161.24,161.57,19085.0,157.0872,157.3097,155.9364,156.2555,19085.0
2022-09-22 11:00:00,161.64,162.53,161.38,162.06,22915.0,156.3232,157.1839,156.0718,156.7294,22915.0
2022-09-22 11:30:00,161.94,162.21,161.68,161.73,9538.0,156.6133,156.8745,156.3619,156.4102,9538.0
2022-09-22 12:00:00,161.78,162.23,161.5,161.9,15705.0,156.4586,156.8938,156.1878,156.5747,15705.0
2022-09-22 12:30:00,161.9,162.69,161.71,162.46,13273.0,156.5747,157.3387,156.3909,157.1162,13273.0
2022-09-22 13:00:00,162.52,162.64,162.05,162.47,8926.0,157.1743,157.2903,156.7197,157.1259,8926.0
2022-09-22 13:30:00,162.54,163.1,162.4,162.98,13246.0,157.1936,157.7352,157.0582,157.6191,13246.0
2022-09-22 14:00:00,163.02,163.02,162.42,162.44,10118.0,157.6578,157.6578,157.0775,157.0969,10118.0
2022-09-22 14:30:00,162.37,162.85,162.22,162.69,10196.0,157.0292,157.4934,156.8841,157.3387,10196.0
2022-09-22 15:00:00,162.85,163.78,162.81,163.03,16809.0,157.4934,158.3928,157.4547,157.6675,16809.0
2022-09-22 15:30:00,163.07,163.78,162.42,162.6,76341.0,157.7062,158.3928,157.0775,157.2516,76341.0
2022-09-23 09:30:00,161.84,161.84,159.75,159.8,27627.0,156.5166,156.5166,154.4954,154.5437,27627.0
2022-09-23 10:00:00,159.84,160.21,159.7,160.17,11522.0,154.5824,154.9402,154.447,154.9016,11522.0
2022-09-23 10:30:00,160.27,160.27,159.64,159.64,10211.0,154.9983,154.9983,154.389,154.389,10211.0
2022-09-23 11:00:00,159.68,160.49,159.43,160.09,18438.0,154.4277,155.211,154.1859,154.8242,18438.0
2022-09-23 11:30:00,160.11,160.17,159.46,159.78,12188.0,154.8435,154.9016,154.2149,154.5244,12188.0
2022-09-23 12:00:00,159.74,159.75,159.01,159.02,19998.0,154.4857,154.4954,153.7797,153.7894,19998.0
2022-09-23 12:30:00,159.0,159.52,158.81,159.31,36329.0,153.77,154.2729,153.5863,154.0698,36329.0
2022-09-23 13:00:00,159.36,159.68,159.19,159.35,9053.0,154.1182,154.4277,153.9538,154.1085,9053.0
2022-09-23 13:30:00,159.29,159.71,159.16,159.33,15493.0,154.0505,154.4567,153.9248,154.0892,15493.0
2022-09-23 14:00:00,159.23,159.3,158.35,158.59,16578.0,153.9925,154.0602,153.1414,153.3735,16578.0
2022-09-23 14:30:00,158.45,158.45,157.7,157.8,10450.0,153.2381,153.2381,152.5128,152.6095,10450.0
2022-09-23 15:00:00,157.85,159.42,157.85,159.2,13560.0,152.6579,154.1762,152.6579,153.9635,13560.0
2022-09-23 15:30:00,159.21,160.31,159.13,159.94,60851.0,153.9731,155.0369,153.8958,154.6791,60851.0
2022-09-26 09:30:00,159.5,161.03,159.3,160.48,18472.0,154.2536,155.7333,154.0602,155.2014,18472.0
2022-09-26 10:00:00,160.53,161.45,160.19,161.09,16872.0,155.2497,156.1395,154.9209,155.7913,16872.0
2022-09-26 10:30:00,161.03,161.07,160.27,160.42,12481.0,155.7333,155.772,154.9983,155.1433,12481.0
2022-09-26 11:00:00,160.35,160.42,159.55,159.55,18179.0,155.0756,155.1433,154.3019,154.3019,18179.0
2022-09-26 11:30:00,159.66,160.1,159.45,159.84,12745.0,154.4083,154.8339,154.2052,154.5824,12745.0
2022-09-26 12:00:00,159.74,159.81,159.04,159.13,6132.0,154.4857,154.5534,153.8087,153.8958,6132.0
2022-09-26 12:30:00,159.05,159.35,158.6,159.27,12775.0,153.8184,154.1085,153.3832,154.0312,12775.0
2022-09-26 13:00:00,159.27,159.32,158.34,158.42,8495.0,154.0312,154.0795,153.1317,153.2091,8495.0
2022-09-26 13:30:00,158.44,158.87,158.02,158.02,12836.0,153.2285,153.6443,152.8223,152.8223,12836.0
2022-09-26 14:00:00,158.05,158.81,158.04,158.23,6414.0,152.8513,153.5863,152.8416,153.0254,6414.0
2022-09-26 14:30:00,158.36,159.07,158.13,158.79,14284.0,153.1511,153.8377,152.9287,153.5669,14284.0
2022-09-26 15:00:00,158.75,159.31,158.57,158.9,9762.0,153.5283,154.0698,153.3542,153.6733,9762.0
2022-09-26 15:30:00,158.78,159.49,158.18,158.38,41473.0,153.5573,154.2439,152.977,153.1704,41473.0
2022-09-27 09:30:00,159.53,160.79,159.42,159.79,16011.0,154.2826,155.5012,154.1762,154.5341,16011.0
2022-09-27 10:00:00,159.88,159.88,158.72,159.39,9244.0,154.6211,154.6211,153.4992,154.1472,9244.0
2022-09-27 10:30:00,159.51,159.97,159.25,159.52,9642.0,154.2633,154.7081,154.0118,154.2729,9642.0
2022-09-27 11:00:00,159.48,159.58,158.18,158.19,8813.0,154.2343,154.331,152.977,152.9867,8813.0
2022-09-27 11:30:00,158.29,158.59,157.78,157.82,4351.0,153.0834,153.3735,152.5902,152.6289,4351.0
2022-09-27 12:00:00,157.66,157.82,156.62,156.97,8819.0,152.4741,152.6289,151.4683,151.8068,8819.0
2022-09-27 12:30:00,156.76,157.19,156.68,157.1,7611.0,151.6037,152.0196,151.5264,151.9325,7611.0
2022-09-27 13:00:00,156.9,156.97,156.37,156.78,10496.0,151.7391,151.8068,151.2265,151.6231,10496.0
2022-09-27 13:30:00,156.75,156.88,156.07,156.27,13546.0,151.594,151.7198,150.9364,151.1298,13546.0
2022-09-27 14:00:00,156.24,157.01,156.24,156.69,13736.0,151.1008,151.8455,151.1008,151.536,13736.0
2022-09-27 14:30:00,156.69,157.92,156.52,157.92,20258.0,151.536,152.7256,151.3716,152.7256,20258.0
2022-09-27 15:00:00,157.9,157.99,157.38,157.64,14837.0,152.7062,152.7933,152.2033,152.4548,14837.0
2022-09-27 15:30:00,157.66,158.01,157.13,157.76,44785.0,152.4741,152.8126,151.9615,152.5708,44785.0
2022-09-28 09:30:00,158.12,158.73,157.28,158.48,19618.0,152.919,153.5089,152.1066,153.2671,19618.0
2022-09-28 10:00:00,158.43,159.24,157.75,159.2,7043.0,153.2188,154.0021,152.5612,153.9635,7043.0
2022-09-28 10:30:00,159.31,159.36,158.87,159.17,11498.0,154.0698,154.1182,153.6443,153.9344,11498.0
2022-09-28 11:00:00,158.96,159.59,158.75,159.14,13083.0,153.7314,154.3406,153.5283,153.9054,13083.0
2022-09-28 11:30:00,159.15,159.57,158.66,159.36,38088.0,153.9151,154.3213,153.4412,154.1182,38088.0
2022-09-28 12:00:00,159.43,160.24,159.33,159.59,27277.0,154.1859,154.9693,154.0892,154.3406,27277.0
2022-09-28 12:30:00,159.43,159.89,159.06,159.76,61252.0,154.1859,154.6308,153.8281,154.505,61252.0
2022-09-28 13:00:00,159.77,160.43,159.52,160.04,28498.0,154.5147,155.153,154.2729,154.7758,28498.0
2022-09-28 13:30:00,160.01,160.25,159.7,159.81,31129.0,154.7468,154.9789,154.447,154.5534,31129.0
2022-09-28 14:00:00,159.8,160.06,159.59,159.78,46948.0,154.5437,154.7952,154.3406,154.5244,46948.0
2022-09-28 14:30:00,159.84,160.5,159.84,160.47,59872.0,154.5824,155.2207,154.5824,155.1917,59872.0
2022-09-28 15:00:00,160.57,161.86,160.45,161.58,55518.0,155.2884,156.536,155.1723,156.2652,55518.0
2022-09-28 15:30:00,161.62,162.39,161.41,161.5,113400.0,156.3039,157.0485,156.1008,156.1878,113400.0
2022-09-29 09:30:00,159.95,159.98,158.19,158.91,24173.0,154.6888,154.7178,152.9867,153.683,24173.0
2022-09-29 10:00:00,158.92,159.97,158.39,159.84,26587.0,153.6927,154.7081,153.1801,154.5824,26587.0
2022-09-29 10:30:00,159.81,160.38,159.19,160.19,20666.0,154.5534,155.1046,153.9538,154.9209,20666.0
2022-09-29 11:00:00,160.08,160.76,159.82,160.3,25065.0,154.8145,155.4721,154.5631,155.0273,25065.0
2022-09-29 11:30:00,160.3,161.51,160.23,161.2,19434.0,155.0273,156.1975,154.9596,155.8977,19434.0
2022-09-29 12:00:00,161.13,161.31,160.17,160.25,22354.0,155.83,156.0041,154.9016,154.9789,22354.0
2022-09-29 12:30:00,160.24,160.28,159.57,159.6,6622.0,154.9693,155.0079,154.3213,154.3503,6622.0
2022-09-29 13:00:00,159.51,159.66,159.06,159.1,10154.0,154.2633,154.4083,153.8281,153.8668,10154.0
2022-09-29 13:30:00,159.0,159.18,158.54,158.56,15249.0,153.77,153.9441,153.3252,153.3445,15249.0
2022-09-29 14:00:00,158.33,158.68,158.23,158.55,7042.0,153.1221,153.4606,153.0254,153.3348,7042.0
2022-09-29 14:30:00,158.58,159.09,158.54,158.55,13890.0,153.3639,153.8571,153.3252,153.3348,13890.0
2022-09-29 15:00:00,158.6,159.06,158.38,158.56,28691.0,153.3832,153.8281,153.1704,153.3445,28691.0
2022-09-29 15:30:00,158.56,159.68,158.56,158.96,92031.0,153.3445,154.4277,153.3445,153.7314,92031.0
2022-09-30 09:30:00,159.13,159.97,158.06,159.75,29555.0,153.8958,154.7081,152.861,154.4954,29555.0
2022-09-30 10:00:00,159.82,159.87,158.73,158.96,30036.0,154.5631,154.6114,153.5089,153.7314,30036.0
2022-09-30 10:30:00,159.08,160.22,159.08,159.77,9053.0,153.8474,154.9499,153.8474,154.5147,9053.0
2022-09-30 11:00:00,159.95,160.35,159.36,160.02,9472.0,154.6888,155.0756,154.1182,154.7565,9472.0
2022-09-30 11:30:00,159.98,160.05,158.95,159.05,10394.0,154.7178,154.7855,153.7217,153.8184,10394.0
2022-09-30 12:00:00,158.96,158.96,158.36,158.54,12377.0,153.7314,153.7314,153.1511,153.3252,12377.0
2022-09-30 12:30:00,158.57,159.09,158.53,158.91,10647.0,153.3542,153.8571,153.3155,153.683,10647.0
2022-09-30 13:00:00,158.88,159.3,158.86,159.3,13021.0,153.654,154.0602,153.6346,154.0602,13021.0
2022-09-30 13:30:00,159.28,159.29,158.45,158.6,29249.0,154.0408,154.0505,153.2381,153.3832,29249.0
2022-09-30 14:00:00,158.6,158.96,158.42,158.47,19507.0,153.3832,153.7314,153.2091,153.2575,19507.0
2022-09-30 14:30:00,158.55,158.63,157.27,157.42,8903.0,153.3348,153.4122,152.0969,152.242,8903.0
2022-09-30 15:00:00,157.44,157.82,156.9,157.27,11155.0,152.2614,152.6289,151.7391,152.0969,11155.0
2022-09-30 15:30:00,157.45,157.68,155.89,156.08,77080.0,152.271,152.4935,150.7623,150.9461,77080.0
2022-10-03 09:30:00,157.06,158.11,156.86,157.48,60562.0,151.8939,152.9093,151.7004,152.3,60562.0
2022-10-03 10:00:00,157.48,159.71,157.46,159.58,16018.0,152.3,154.4567,152.2807,154.331,16018.0
2022-10-03 10:30:00,159.58,159.58,158.94,159.11,9836.0,154.331,154.331,153.712,153.8764,9836.0
2022-10-03 11:00:00,159.1,159.83,159.1,159.42,11328.0,153.8668,154.5727,153.8668,154.1762,11328.0
2022-10-03 11:30:00,159.52,159.58,158.73,159.09,10191.0,154.2729,154.331,153.5089,153.8571,10191.0
2022-10-03 12:00:00,158.99,159.43,158.8,158.81,8853.0,153.7604,154.1859,153.5766,153.5863,8853.0
2022-10-03 12:30:00,158.8,159.02,158.59,158.96,7803.0,153.5766,153.7894,153.3735,153.7314,7803.0
2022-10-03 13:00:00,158.98,159.64,158.93,159.51,16082.0,153.7507,154.389,153.7023,154.2633,16082.0
2022-10-03 13:30:00,159.49,160.27,159.49,160.21,22362.0,154.2439,154.9983,154.2439,154.9402,22362.0
2022-10-03 14:00:00,160.19,160.6,160.18,160.54,28760.0,154.9209,155.3174,154.9112,155.2594,28760.0
2022-10-03 14:30:00,160.51,161.19,160.44,161.1,26915.0,155.2304,155.888,155.1627,155.801,26915.0
2022-10-03 15:00:00,161.09,161.2,160.64,160.88,14381.0,155.7913,155.8977,155.3561,155.5882,14381.0
2022-10-03 15:30:00,160.9,161.01,159.67,160.01,80632.0,155.6075,155.7139,154.418,154.7468,80632.0
2022-10-04 09:30:00,162.91,164.48,162.86,164.47,17125.0,157.5514,159.0698,157.5031,159.0601,17125.0
2022-10-04 10:00:00,164.75,165.64,164.56,165.43,35580.0,159.3309,160.1916,159.1472,159.9885,35580.0
2022-10-04 10:30:00,165.36,165.57,164.51,165.12,43406.0,159.9208,160.1239,159.0988,159.6887,43406.0
2022-10-04 11:00:00,165.08,165.58,164.94,165.58,15105.0,159.6501,160.1336,159.5147,160.1336,15105.0
2022-10-04 11:30:00,165.65,166.11,165.42,166.11,14899.0,160.2013,160.6462,159.9789,160.6462,14899.0
2022-10-04 12:00:00,166.06,166.41,165.88,166.14,22006.0,160.5978,160.9363,160.4237,160.6752,22006.0
2022-10-04 12:30:00,166.14,166.4,165.57,165.9,11273.0,160.6752,160.9266,160.1239,160.4431,11273.0
2022-10-04 13:00:00,165.9,165.9,164.78,165.3,10093.0,160.4431,160.4431,159.3599,159.8628,10093.0
2022-10-04 13:30:00,165.46,166.06,165.25,165.85,11140.0,160.0176,160.5978,159.8145,160.3947,11140.0
2022-10-04 14:00:00,165.83,165.93,165.46,165.48,8798.0,160.3754,160.4721,160.0176,160.0369,8798.0
2022-10-04 14:30:00,165.54,166.18,165.45,165.74,22903.0,160.0949,160.7139,160.0079,160.2883,22903.0
2022-10-04 15:00:00,165.68,165.84,165.1,165.55,18779.0,160.2303,160.3851,159.6694,160.1046,18779.0
2022-10-04 15:30:00,165.47,166.4,165.32,166.34,86821.0,160.0272,160.9266,159.8822,160.8686,86821.0
2022-10-05 09:30:00,164.82,165.13,164.33,165.08,17835.0,159.3986,159.6984,158.9247,159.6501,17835.0
2022-10-05 10:00:00,165.07,165.07,164.23,164.57,11359.0,159.6404,159.6404,158.828,159.1568,11359.0
2022-10-05 10:30:00,164.61,164.61,163.9,164.07,7230.0,159.1955,159.1955,158.5089,158.6733,7230.0
2022-10-05 11:00:00,164.21,164.67,164.09,164.58,3179.0,158.8087,159.2535,158.6926,159.1665,3179.0
2022-10-05 11:30:00,164.4,164.88,164.4,164.78,4546.0,158.9924,159.4566,158.9924,159.3599,4546.0
2022-10-05 12:00:00,164.73,165.75,164.37,165.56,5907.0,159.3116,160.298,158.9634,160.1143,5907.0
2022-10-05 12:30:00,165.68,166.41,165.54,166.25,7968.0,160.2303,160.9363,160.0949,160.7816,7968.0
2022-10-05 13:00:00,166.24,167.11,166.19,166.9,12391.0,160.7719,161.6133,160.7235,161.4102,12391.0
2022-10-05 13:30:00,166.86,167.14,166.57,166.63,9005.0,161.3715,161.6423,161.091,161.1491,9005.0
2022-10-05 14:00:00,166.62,167.09,166.55,166.61,10601.0,161.1394,161.5939,161.0717,161.1297,10601.0
2022-10-05 14:30:00,166.69,166.99,166.44,166.9,8878.0,161.2071,161.4972,160.9653,161.4102,8878.0
2022-10-05 15:00:00,167.12,167.79,167.12,167.37,7190.0,161.6229,162.2709,161.6229,161.8647,7190.0
2022-10-05 15:30:00,167.36,167.47,166.36,166.68,29895.0,161.8551,161.9614,160.8879,161.1974,29895.0
2022-10-06 09:30:00,166.61,167.73,166.18,166.86,25571.0,161.1297,162.2129,160.7139,161.3715,25571.0
2022-10-06 10:00:00,166.96,166.96,166.13,166.25,10438.0,161.4682,161.4682,160.6655,160.7816,10438.0
2022-10-06 10:30:00,166.3,167.67,166.21,167.6,11154.0,160.8299,162.1549,160.7429,162.0872,11154.0
2022-10-06 11:00:00,167.56,167.63,166.64,167.12,25766.0,162.0485,162.1162,161.1587,161.6229,25766.0
2022-10-06 11:30:00,167.12,167.47,166.56,166.56,17121.0,161.6229,161.9614,161.0814,161.0814,17121.0
2022-10-06 12:00:00,166.66,166.73,166.04,166.43,12048.0,161.1781,161.2458,160.5785,160.9556,12048.0
2022-10-06 12:30:00,166.28,166.66,166.18,166.43,13935.0,160.8106,161.1781,160.7139,160.9556,13935.0
2022-10-06 13:00:00,166.53,166.56,166.05,166.2,7537.0,161.0524,161.0814,160.5881,160.7332,7537.0
2022-10-06 13:30:00,166.29,166.29,165.8,165.95,6637.0,160.8203,160.8203,160.3464,160.4914,6637.0
2022-10-06 14:00:00,165.98,165.98,165.21,165.24,6811.0,160.5204,160.5204,159.7758,159.8048,6811.0
2022-10-06 14:30:00,165.28,165.46,164.69,164.91,11630.0,159.8435,160.0176,159.2729,159.4856,11630.0
2022-10-06 15:00:00,164.84,165.17,164.46,165.16,11062.0,159.4179,159.7371,159.0504,159.7274,11062.0
2022-10-06 15:30:00,165.24,165.3,164.86,164.94,38755.0,159.8048,159.8628,159.4373,159.5147,38755.0
2022-10-07 09:30:00,162.85,162.85,160.42,160.44,20674.0,157.4934,157.4934,155.1433,155.1627,20674.0
2022-10-07 10:00:00,160.46,161.2,160.2,160.91,19584.0,155.182,155.8977,154.9306,155.6172,19584.0
2022-10-07 10:30:00,160.76,161.26,160.63,161.02,26462.0,155.4721,155.9557,155.3464,155.7236,26462.0
2022-10-07 11:00:00,161.09,161.44,160.41,160.51,20097.0,155.7913,156.1298,155.1337,155.2304,20097.0
2022-10-07 11:30:00,160.57,160.87,160.46,160.76,19307.0,155.2884,155.5785,155.182,155.4721,19307.0
2022-10-07 12:00:00,160.68,160.88,159.74,159.87,9263.0,155.3948,155.5882,154.4857,154.6114,9263.0
2022-10-07 12:30:00,159.79,159.87,159.25,159.64,7856.0,154.5341,154.6114,154.0118,154.389,7856.0
2022-10-07 13:00:00,159.61,159.8,159.17,159.64,10250.0,154.36,154.5437,153.9344,154.389,10250.0
2022-10-07 13:30:00,159.59,159.88,159.58,159.63,14033.0,154.3406,154.6211,154.331,154.3793,14033.0
2022-10-07 14:00:00,159.58,160.02,159.57,159.67,29884.0,154.331,154.7565,154.3213,154.418,29884.0
2022-10-07 14:30:00,159.5,159.83,159.36,159.58,18228.0,154.2536,154.5727,154.1182,154.331,18228.0
2022-10-07 15:00:00,159.75,160.11,159.06,159.16,34918.0,154.4954,154.8435,153.8281,153.9248,34918.0
2022-10-07 15:30:00,159.12,160.04,158.95,159.63,133672.0,153.8861,154.7758,153.7217,154.3793,133672.0
2022-10-10 09:30:00,160.31,160.31,157.89,158.1,26558.0,155.0369,155.0369,152.6966,152.8996,26558.0
2022-10-10 10:00:00,158.02,158.6,157.39,158.6,30884.0,152.8223,153.3832,152.213,153.3832,30884.0
2022-10-10 10:30:00,158.6,158.73,157.27,157.58,27250.0,153.3832,153.5089,152.0969,152.3967,27250.0
2022-10-10 11:00:00,157.7,158.0,157.05,157.61,11331.0,152.5128,152.8029,151.8842,152.4258,11331.0
2022-10-10 11:30:00,157.65,158.39,157.33,158.31,10532.0,152.4644,153.1801,152.155,153.1027,10532.0
2022-10-10 12:00:00,158.07,158.12,157.22,157.22,8743.0,152.8706,152.919,152.0486,152.0486,8743.0
2022-10-10 12:30:00,157.32,157.54,157.08,157.17,21345.0,152.1453,152.3581,151.9132,152.0002,21345.0
2022-10-10 13:00:00,157.07,157.36,156.74,157.29,11900.0,151.9035,152.184,151.5844,152.1163,11900.0
2022-10-10 13:30:00,157.39,159.18,157.32,158.71,20846.0,152.213,153.9441,152.1453,153.4896,20846.0
2022-10-10 14:00:00,158.64,158.79,157.87,158.27,10929.0,153.4219,153.5669,152.6772,153.0641,10929.0
2022-10-10 14:30:00,158.14,158.63,157.95,158.06,20433.0,152.9383,153.4122,152.7546,152.861,20433.0
2022-10-10 15:00:00,158.1,158.84,157.85,158.31,15202.0,152.8996,153.6153,152.6579,153.1027,15202.0
2022-10-10 15:30:00,158.35,158.9,158.22,158.34,68136.0,153.1414,153.6733,153.0157,153.1317,68136.0
2022-10-11 09:30:00,158.68,158.68,156.08,156.12,28325.0,153.4606,153.4606,150.9461,150.9848,28325.0
2022-10-11 10:00:00,155.99,156.11,155.43,155.6,24271.0,150.859,150.9751,150.3175,150.4819,24271.0
2022-10-11 10:30:00,155.42,156.35,155.36,155.53,18997.0,150.3078,151.2072,150.2498,150.4142,18997.0
2022-10-11 11:00:00,155.56,156.13,155.52,155.83,17400.0,150.4432,150.9944,150.4045,150.7043,17400.0
2022-10-11 11:30:00,155.77,156.83,155.69,156.27,18536.0,150.6463,151.6714,150.5689,151.1298,18536.0
2022-10-11 12:00:00,156.21,156.4,155.58,156.16,17822.0,151.0718,151.2556,150.4625,151.0235,17822.0
2022-10-11 12:30:00,156.28,157.0,156.14,156.38,24930.0,151.1395,151.8358,151.0041,151.2362,24930.0
2022-10-11 13:00:00,156.34,156.38,155.01,155.01,39025.0,151.1975,151.2362,149.9113,149.9113,39025.0
2022-10-11 13:30:00,155.16,155.48,154.96,155.21,32930.0,150.0563,150.3658,149.8629,150.1047,32930.0
2022-10-11 14:00:00,155.25,155.5,154.53,154.73,20611.0,150.1434,150.3852,149.4471,149.6405,20611.0
2022-10-11 14:30:00,154.8,154.91,152.61,152.76,50553.0,149.7082,149.8146,147.5902,147.7353,50553.0
2022-10-11 15:00:00,152.62,152.88,151.81,152.4,27832.0,147.5999,147.8513,146.8165,147.3871,27832.0
2022-10-11 15:30:00,152.42,153.16,152.27,152.58,130572.0,147.4065,148.1221,147.2614,147.5612,130572.0
2022-10-12 09:30:00,153.88,153.88,152.52,153.38,53708.0,148.8185,148.8185,147.5032,148.3349,53708.0
2022-10-12 10:00:00,153.46,154.04,152.83,153.33,26333.0,148.4123,148.9732,147.803,148.2865,26333.0
2022-10-12 10:30:00,153.18,153.57,152.81,152.97,22825.0,148.1415,148.5186,147.7836,147.9384,22825.0
2022-10-12 11:00:00,152.99,153.67,152.99,153.67,54187.0,147.9577,148.6154,147.9577,148.6154,54187.0
2022-10-12 11:30:00,153.65,153.78,153.22,153.69,54270.0,148.596,148.7217,148.1802,148.6347,54270.0
2022-10-12 12:00:00,153.7,154.09,153.03,153.12,20211.0,148.6444,149.0215,147.9964,148.0834,20211.0
2022-10-12 12:30:00,153.09,153.46,152.88,153.46,5910.0,148.0544,148.4123,147.8513,148.4123,5910.0
2022-10-12 13:00:00,153.4,153.41,152.77,153.03,18096.0,148.3542,148.3639,147.745,147.9964,18096.0
2022-10-12 13:30:00,152.98,153.1,152.6,152.73,22661.0,147.9481,148.0641,147.5806,147.7063,22661.0
2022-10-12 14:00:00,152.83,153.43,152.54,153.2,26760.0,147.803,148.3833,147.5225,148.1608,26760.0
2022-10-12 14:30:00,153.25,153.37,152.48,152.71,15433.0,148.2092,148.3252,147.4645,147.6869,15433.0
2022-10-12 15:00:00,152.5,153.03,152.44,152.72,20795.0,147.4838,147.9964,147.4258,147.6966,20795.0
2022-10-12 15:30:00,152.81,153.08,152.54,152.6,61544.0,147.7836,148.0448,147.5225,147.5806,61544.0
2022-10-13 09:30:00,149.02,149.83,147.91,149.39,53283.0,144.1183,144.9017,143.0448,144.4761,53283.0
2022-10-13 10:00:00,149.41,151.36,149.3,150.94,48048.0,144.4955,146.3813,144.3891,145.9752,48048.0
2022-10-13 10:30:00,150.97,152.5,150.83,151.97,24993.0,146.0042,147.4838,145.8688,146.9713,24993.0
2022-10-13 11:00:00,151.99,156.5,151.91,155.82,41422.0,146.9906,151.3523,146.9132,150.6946,41422.0
2022-10-13 11:30:00,155.9,157.76,155.65,156.68,38799.0,150.772,152.5708,150.5302,151.5264,38799.0
2022-10-13 12:00:00,156.73,157.07,156.06,156.11,22438.0,151.5747,151.9035,150.9267,150.9751,22438.0
2022-10-13 12:30:00,156.02,157.64,155.99,157.33,31049.0,150.8881,152.4548,150.859,152.155,31049.0
2022-10-13 13:00:00,157.34,158.52,157.03,158.3,27127.0,152.1646,153.3058,151.8648,153.0931,27127.0
2022-10-13 13:30:00,158.3,158.99,158.04,158.19,27115.0,153.0931,153.7604,152.8416,152.9867,27115.0
2022-10-13 14:00:00,158.05,158.3,157.09,157.24,14878.0,152.8513,153.0931,151.9229,152.0679,14878.0
2022-10-13 14:30:00,157.34,158.61,157.29,158.52,14135.0,152.1646,153.3929,152.1163,153.3058,14135.0
2022-10-13 15:00:00,158.37,158.86,157.98,158.05,18870.0,153.1608,153.6346,152.7836,152.8513,18870.0
2022-10-13 15:30:00,158.05,158.39,157.43,157.96,76530.0,152.8513,153.1801,152.2517,152.7642,76530.0
2022-10-14 09:30:00,159.57,160.0,158.46,158.46,42554.0,154.3213,154.7371,153.2478,153.2478,42554.0
2022-10-14 10:00:00,157.86,158.01,155.46,156.19,18524.0,152.6675,152.8126,150.3465,151.0525,18524.0
2022-10-14 10:30:00,156.04,156.84,155.67,156.46,13251.0,150.9074,151.6811,150.5496,151.3136,13251.0
2022-10-14 11:00:00,156.61,157.21,155.58,155.58,58350.0,151.4587,152.0389,150.4625,150.4625,58350.0
2022-10-14 11:30:00,155.35,155.82,154.63,155.0,18754.0,150.2401,150.6946,149.5438,149.9016,18754.0
2022-10-14 12:00:00,154.89,155.48,154.15,154.65,16124.0,149.7952,150.3658,149.0796,149.5631,16124.0
2022-10-14 12:30:00,154.67,154.89,154.19,154.35,13847.0,149.5825,149.7952,149.1183,149.273,13847.0
2022-10-14 13:00:00,154.39,154.7,153.81,154.19,10586.0,149.3117,149.6115,148.7508,149.1183,10586.0
2022-10-14 13:30:00,154.27,155.57,154.27,155.52,23923.0,149.1956,150.4529,149.1956,150.4045,23923.0
2022-10-14 14:00:00,155.49,155.49,154.5,154.72,21258.0,150.3755,150.3755,149.4181,149.6308,21258.0
2022-10-14 14:30:00,154.66,155.03,154.42,154.94,15540.0,149.5728,149.9306,149.3407,149.8436,15540.0
2022-10-14 15:00:00,154.98,155.31,154.11,154.77,25424.0,149.8823,150.2014,149.0409,149.6792,25424.0
2022-10-14 15:30:00,154.77,154.97,153.8,154.13,102197.0,149.6792,149.8726,148.7411,149.0602,102197.0
2022-10-17 09:30:00,157.18,159.46,157.18,159.15,42158.0,152.0099,154.2149,152.0099,153.9151,42158.0
2022-10-17 10:00:00,159.4,159.64,158.98,159.28,16443.0,154.1569,154.389,153.7507,154.0408,16443.0
2022-10-17 10:30:00,159.25,159.53,158.08,158.27,19775.0,154.0118,154.2826,152.8803,153.0641,19775.0
2022-10-17 11:00:00,158.32,159.12,157.97,159.12,23605.0,153.1124,153.8861,152.7739,153.8861,23605.0
2022-10-17 11:30:00,159.02,159.53,158.82,159.32,16376.0,153.7894,154.2826,153.596,154.0795,16376.0
2022-10-17 12:00:00,159.32,159.61,159.0,159.35,15721.0,154.0795,154.36,153.77,154.1085,15721.0
2022-10-17 12:30:00,159.25,159.5,158.42,158.48,26785.0,154.0118,154.2536,153.2091,153.2671,26785.0
2022-10-17 13:00:00,158.61,158.68,158.2,158.42,12234.0,153.3929,153.4606,152.9964,153.2091,12234.0
2022-10-17 13:30:00,158.5,159.22,158.5,159.06,37729.0,153.2865,153.9828,153.2865,153.8281,37729.0
2022-10-17 14:00:00,159.07,159.16,158.53,159.16,39822.0,153.8377,153.9248,153.3155,153.9248,39822.0
2022-10-17 14:30:00,159.17,159.65,159.01,159.41,15601.0,153.9344,154.3987,153.7797,154.1666,15601.0
2022-10-17 15:00:00,159.41,159.44,158.84,159.2,25504.0,154.1666,154.1956,153.6153,153.9635,25504.0
2022-10-17 15:30:00,159.19,159.67,159.05,159.26,79055.0,153.9538,154.418,153.8184,154.0215,79055.0
2022-10-18 09:30:00,162.72,163.88,162.12,162.37,23737.0,157.3677,158.4895,156.7874,157.0292,23737.0
2022-10-18 10:00:00,162.38,162.5,161.55,161.84,23495.0,157.0389,157.1549,156.2362,156.5166,23495.0
2022-10-18 10:30:00,161.72,162.19,161.11,162.19,32839.0,156.4006,156.8551,155.8106,156.8551,32839.0
2022-10-18 11:00:00,162.09,162.1,160.3,160.7,22551.0,156.7584,156.7681,155.0273,155.4141,22551.0
2022-10-18 11:30:00,160.59,161.57,160.24,161.46,13162.0,155.3077,156.2555,154.9693,156.1491,13162.0
2022-10-18 12:00:00,161.46,162.37,161.17,162.05,20788.0,156.1491,157.0292,155.8687,156.7197,20788.0
2022-10-18 12:30:00,162.0,162.83,161.85,162.64,11675.0,156.6714,157.4741,156.5263,157.2903,11675.0
2022-10-18 13:00:00,162.62,162.62,162.02,162.39,16029.0,157.271,157.271,156.6907,157.0485,16029.0
2022-10-18 13:30:00,162.41,162.83,162.41,162.42,16221.0,157.0679,157.4741,157.0679,157.0775,16221.0
2022-10-18 14:00:00,162.37,162.46,161.72,161.87,12827.0,157.0292,157.1162,156.4006,156.5456,12827.0
2022-10-18 14:30:00,161.78,161.78,160.12,160.68,30897.0,156.4586,156.4586,154.8532,155.3948,30897.0
2022-10-18 15:00:00,160.71,161.21,160.33,161.21,14769.0,155.4238,155.9073,155.0563,155.9073,14769.0
2022-10-18 15:30:00,161.25,162.12,160.67,161.22,156176.0,155.946,156.7874,155.3851,155.917,156176.0
2022-10-19 09:30:00,160.18,161.53,159.53,160.41,19529.0,154.9112,156.2168,154.2826,155.1337,19529.0
2022-10-19 10:00:00,160.39,161.71,160.23,161.44,12818.0,155.1143,156.3909,154.9596,156.1298,12818.0
2022-10-19 10:30:00,161.46,161.62,160.36,160.57,23245.0,156.1491,156.3039,155.0853,155.2884,23245.0
2022-10-19 11:00:00,160.54,161.19,160.54,160.71,6268.0,155.2594,155.888,155.2594,155.4238,6268.0
2022-10-19 11:30:00,160.45,161.09,160.44,160.79,3572.0,155.1723,155.7913,155.1627,155.5012,3572.0
2022-10-19 12:00:00,160.8,160.8,159.75,159.86,3700.0,155.5108,155.5108,154.4954,154.6018,3700.0
2022-10-19 12:30:00,160.0,160.0,158.9,159.17,8501.0,154.7371,154.7371,153.6733,153.9344,8501.0
2022-10-19 13:00:00,159.39,159.39,158.54,158.98,9773.0,154.1472,154.1472,153.3252,153.7507,9773.0
2022-10-19 13:30:00,159.03,159.16,158.61,158.98,5110.0,153.7991,153.9248,153.3929,153.7507,5110.0
2022-10-19 14:00:00,158.88,159.44,158.88,159.16,4933.0,153.654,154.1956,153.654,153.9248,4933.0
2022-10-19 14:30:00,159.09,159.27,158.77,158.86,6728.0,153.8571,154.0312,153.5476,153.6346,6728.0
2022-10-19 15:00:00,158.82,159.59,158.75,159.05,7450.0,153.596,154.3406,153.5283,153.8184,7450.0
2022-10-19 15:30:00,159.14,159.48,158.82,159.48,32221.0,153.9054,154.2343,153.596,154.2343,32221.0
2022-10-20 09:30:00,160.57,160.83,158.9,160.01,20307.0,155.2884,155.5398,153.6733,154.7468,20307.0
2022-10-20 10:00:00,160.07,161.72,160.07,161.15,8097.0,154.8048,156.4006,154.8048,155.8493,8097.0
2022-10-20 10:30:00,161.2,161.21,160.23,160.86,12583.0,155.8977,155.9073,154.9596,155.5689,12583.0
2022-10-20 11:00:00,161.07,161.07,159.88,160.02,12249.0,155.772,155.772,154.6211,154.7565,12249.0
2022-10-20 11:30:00,159.89,160.37,159.34,159.42,11602.0,154.6308,155.095,154.0989,154.1762,11602.0
2022-10-20 12:00:00,159.33,159.33,158.15,158.43,12029.0,154.0892,154.0892,152.948,153.2188,12029.0
2022-10-20 12:30:00,158.51,158.62,157.68,157.88,20046.0,153.2962,153.4025,152.4935,152.6869,20046.0
2022-10-20 13:00:00,157.82,158.01,157.35,157.95,29368.0,152.6289,152.8126,152.1743,152.7546,29368.0
2022-10-20 13:30:00,157.86,158.2,157.37,157.82,36281.0,152.6675,152.9964,152.1937,152.6289,36281.0
2022-10-20 14:00:00,157.9,158.01,157.56,157.76,15112.0,152.7062,152.8126,152.3774,152.5708,15112.0
2022-10-20 14:30:00,157.69,158.75,157.63,158.57,33758.0,152.5031,153.5283,152.4451,153.3542,33758.0
2022-10-20 15:00:00,158.57,159.03,158.4,158.73,45844.0,153.3542,153.7991,153.1898,153.5089,45844.0
2022-10-20 15:30:00,158.68,159.06,158.01,158.43,69876.0,153.4606,153.8281,152.8126,153.2188,69876.0
2022-10-21 09:30:00,158.66,160.01,157.5,160.01,85659.0,153.4412,154.7468,152.3194,154.7468,85659.0
2022-10-21 10:00:00,160.33,160.83,158.95,158.95,8588.0,155.0563,155.5398,153.7217,153.7217,8588.0
2022-10-21 10:30:00,158.95,159.75,158.83,158.95,22893.0,153.7217,154.4954,153.6056,153.7217,22893.0
2022-10-21 11:00:00,159.06,159.51,158.86,159.32,10379.0,153.8281,154.2633,153.6346,154.0795,10379.0
2022-10-21 11:30:00,159.3,161.16,159.3,161.16,6915.0,154.0602,155.859,154.0602,155.859,6915.0
2022-10-21 12:00:00,161.22,161.57,160.56,160.61,4666.0,155.917,156.2555,155.2787,155.3271,4666.0
2022-10-21 12:30:00,160.58,161.65,160.48,161.11,4919.0,155.2981,156.3329,155.2014,155.8106,4919.0
2022-10-21 13:00:00,161.28,161.87,161.28,161.5,4984.0,155.975,156.5456,155.975,156.1878,4984.0
2022-10-21 13:30:00,161.46,161.87,161.33,161.75,5720.0,156.1491,156.5456,156.0234,156.4296,5720.0
2022-10-21 14:00:00,161.93,162.07,161.5,161.69,3135.0,156.6037,156.7391,156.1878,156.3716,3135.0
2022-10-21 14:30:00,161.97,161.98,161.61,161.97,3644.0,156.6423,156.652,156.2942,156.6423,3644.0
2022-10-21 15:00:00,161.97,162.75,161.97,162.75,5746.0,156.6423,157.3967,156.6423,157.3967,5746.0
2022-10-21 15:30:00,162.62,163.22,162.27,162.48,71117.0,157.271,157.8512,156.9325,157.1356,71117.0
2022-10-24 09:30:00,163.47,164.9,162.63,164.43,22717.0,158.093,159.476,157.2806,159.0214,22717.0
2022-10-24 10:00:00,164.51,164.52,162.51,163.46,10382.0,159.0988,159.1085,157.1646,158.0833,10382.0
2022-10-24 10:30:00,163.34,164.48,163.28,164.47,14925.0,157.9673,159.0698,157.9093,159.0601,14925.0
2022-10-24 11:00:00,164.15,164.43,163.7,164.14,5806.0,158.7506,159.0214,158.3154,158.741,5806.0
2022-10-24 11:30:00,164.19,164.89,163.87,164.5,10419.0,158.7893,159.4663,158.4799,159.0891,10419.0
2022-10-24 12:00:00,164.63,164.73,164.28,164.65,12025.0,159.2149,159.3116,158.8764,159.2342,12025.0
2022-10-24 12:30:00,164.61,164.81,164.28,164.44,6961.0,159.1955,159.3889,158.8764,159.0311,6961.0
2022-10-24 13:00:00,164.52,164.63,164.08,164.09,5546.0,159.1085,159.2149,158.6829,158.6926,5546.0
2022-10-24 13:30:00,164.15,164.43,164.03,164.11,4593.0,158.7506,159.0214,158.6346,158.712,4593.0
2022-10-24 14:00:00,164.25,164.63,164.25,164.48,3452.0,158.8474,159.2149,158.8474,159.0698,3452.0
2022-10-24 14:30:00,164.52,165.19,164.52,165.1,8770.0,159.1085,159.7564,159.1085,159.6694,8770.0
2022-10-24 15:00:00,165.13,165.38,164.99,164.99,13126.0,159.6984,159.9402,159.563,159.563,13126.0
2022-10-24 15:30:00,164.98,165.02,164.42,164.73,65476.0,159.5533,159.592,159.0118,159.3116,65476.0
2022-10-25 09:30:00,164.96,166.46,164.96,166.31,14374.0,159.534,160.9847,159.534,160.8396,14374.0
2022-10-25 10:00:00,166.44,166.45,165.33,166.19,16900.0,160.9653,160.975,159.8918,160.7235,16900.0
2022-10-25 10:30:00,166.15,167.19,166.04,166.81,17624.0,160.6849,161.6906,160.5785,161.3231,17624.0
2022-10-25 11:00:00,166.76,167.35,166.72,167.27,11222.0,161.2748,161.8454,161.2361,161.768,11222.0
2022-10-25 11:30:00,167.33,167.73,166.98,167.06,12589.0,161.826,162.2129,161.4876,161.5649,12589.0
2022-10-25 12:00:00,167.16,167.54,166.99,167.1,11957.0,161.6616,162.0291,161.4972,161.6036,11957.0
2022-10-25 12:30:00,167.07,167.53,166.97,167.0,10062.0,161.5746,162.0195,161.4779,161.5069,10062.0
2022-10-25 13:00:00,166.99,167.26,166.58,166.98,12549.0,161.4972,161.7583,161.1007,161.4876,12549.0
2022-10-25 13:30:00,167.04,167.33,166.9,167.2,9613.0,161.5456,161.826,161.4102,161.7003,9613.0
2022-10-25 14:00:00,167.2,167.7,167.2,167.62,12009.0,161.7003,162.1839,161.7003,162.1065,12009.0
2022-10-25 14:30:00,167.63,167.84,167.4,167.54,15554.0,162.1162,162.3193,161.8937,162.0291,15554.0
2022-10-25 15:00:00,167.56,168.2,167.54,168.2,17077.0,162.0485,162.6674,162.0291,162.6674,17077.0
2022-10-25 15:30:00,168.21,168.67,168.09,168.56,71238.0,162.6771,163.122,162.561,163.0156,71238.0
2022-10-26 09:30:00,167.72,167.88,166.19,166.23,25390.0,162.2032,162.358,160.7235,160.7622,25390.0
2022-10-26 10:00:00,166.46,168.2,166.19,167.88,9019.0,160.9847,162.6674,160.7235,162.358,9019.0
2022-10-26 10:30:00,167.86,168.53,167.47,168.27,4872.0,162.3386,162.9866,161.9614,162.7351,4872.0
2022-10-26 11:00:00,168.21,169.14,168.16,169.0,6950.0,162.6771,163.5765,162.6287,163.4411,6950.0
2022-10-26 11:30:00,168.87,169.34,168.81,168.81,7608.0,163.3154,163.7699,163.2574,163.2574,7608.0
2022-10-26 12:00:00,168.86,169.33,168.86,169.14,10012.0,163.3057,163.7603,163.3057,163.5765,10012.0
2022-10-26 12:30:00,169.22,169.45,168.39,168.39,10167.0,163.6539,163.8763,162.8512,162.8512,10167.0
2022-10-26 13:00:00,168.22,168.23,167.8,167.86,6491.0,162.6868,162.6964,162.2806,162.3386,6491.0
2022-10-26 13:30:00,167.74,168.25,167.68,168.25,7061.0,162.2226,162.7158,162.1645,162.7158,7061.0
2022-10-26 14:00:00,168.2,168.43,167.93,167.98,6379.0,162.6674,162.8899,162.4063,162.4547,6379.0
2022-10-26 14:30:00,167.98,168.1,167.46,167.77,23165.0,162.4547,162.5707,161.9518,162.2516,23165.0
2022-10-26 15:00:00,167.65,167.92,167.36,167.6,15741.0,162.1355,162.3966,161.8551,162.0872,15741.0
2022-10-26 15:30:00,167.65,167.76,167.31,167.49,101096.0,162.1355,162.2419,161.8067,161.9808,101096.0
2022-10-27 09:30:00,168.96,169.66,166.97,167.8,18696.0,163.4024,164.0794,161.4779,162.2806,18696.0
2022-10-27 10:00:00,167.92,169.41,167.73,169.19,26742.0,162.3966,163.8376,162.2129,163.6249,26742.0
2022-10-27 10:30:00,169.32,169.67,168.03,168.03,18609.0,163.7506,164.0891,162.503,162.503,18609.0
2022-10-27 11:00:00,168.24,169.04,168.13,168.64,18227.0,162.7061,163.4798,162.5997,163.093,18227.0
2022-10-27 11:30:00,168.56,168.92,168.07,168.08,8525.0,163.0156,163.3637,162.5417,162.5514,8525.0
2022-10-27 12:00:00,168.06,168.77,167.82,167.83,15185.0,162.532,163.2187,162.2999,162.3096,15185.0
2022-10-27 12:30:00,167.82,168.94,167.82,168.72,10373.0,162.2999,163.3831,162.2999,163.1703,10373.0
2022-10-27 13:00:00,168.62,169.64,168.46,169.16,51968.0,163.0736,164.0601,162.9189,163.5958,51968.0
2022-10-27 13:30:00,169.1,169.13,168.41,168.41,12630.0,163.5378,163.5668,162.8705,162.8705,12630.0
2022-10-27 14:00:00,168.48,168.59,167.92,168.27,22160.0,162.9382,163.0446,162.3966,162.7351,22160.0
2022-10-27 14:30:00,168.25,168.5,168.03,168.26,10220.0,162.7158,162.9576,162.503,162.7255,10220.0
2022-10-27 15:00:00,168.28,168.68,167.99,168.5,15832.0,162.7448,163.1316,162.4643,162.9576,15832.0
2022-10-27 15:30:00,168.55,168.84,168.11,168.45,71676.0,163.0059,163.2864,162.5804,162.9092,71676.0
2022-10-28 09:30:00,168.69,170.78,168.42,170.24,14279.0,163.1413,165.1626,162.8802,164.6403,14279.0
2022-10-28 10:00:00,170.63,170.93,168.86,170.65,9570.0,165.0175,165.3076,163.3057,165.0368,9570.0
2022-10-28 10:30:00,170.84,171.91,170.6,171.77,8910.0,165.2206,166.2554,164.9885,166.12,8910.0
2022-10-28 11:00:00,171.77,172.06,171.16,171.34,25618.0,166.12,166.4005,165.5301,165.7041,25618.0
2022-10-28 11:30:00,171.28,171.99,170.98,171.61,16591.0,165.6461,166.3328,165.356,165.9653,16591.0
2022-10-28 12:00:00,171.74,172.72,171.51,172.72,11237.0,166.091,167.0387,165.8686,167.0387,11237.0
2022-10-28 12:30:00,172.75,172.88,172.35,172.65,9610.0,167.0678,167.1935,166.6809,166.9711,9610.0
2022-10-28 13:00:00,172.79,172.97,172.62,172.79,8626.0,167.1064,167.2805,166.942,167.1064,8626.0
2022-10-28 13:30:00,172.76,173.6,172.75,173.6,11048.0,167.0774,167.8898,167.0678,167.8898,11048.0
2022-10-28 14:00:00,173.55,173.65,172.62,172.87,11594.0,167.8414,167.9382,166.942,167.1838,11594.0
2022-10-28 14:30:00,172.92,173.59,172.86,173.53,6887.0,167.2322,167.8801,167.1741,167.8221,6887.0
2022-10-28 15:00:00,173.5,173.69,173.11,173.34,7031.0,167.7931,167.9768,167.4159,167.6384,7031.0
2022-10-28 15:30:00,173.29,173.37,172.74,172.88,51342.0,167.59,167.6674,167.0581,167.1935,51342.0
2022-10-31 09:30:00,171.77,172.46,171.18,171.56,15850.0,166.12,166.7873,165.5494,165.9169,15850.0
2022-10-31 10:00:00,171.79,172.58,171.52,172.21,13840.0,166.1393,166.9034,165.8782,166.5455,13840.0
2022-10-31 10:30:00,172.22,172.75,171.98,172.27,61320.0,166.5552,167.0678,166.3231,166.6036,61320.0
2022-10-31 11:00:00,172.24,173.12,172.16,173.06,14525.0,166.5745,167.4256,166.4972,167.3676,14525.0
2022-10-31 11:30:00,172.94,173.62,172.56,172.95,15467.0,167.2515,167.9091,166.884,167.2612,15467.0
2022-10-31 12:00:00,172.96,173.79,172.76,173.33,7910.0,167.2709,168.0736,167.0774,167.6287,7910.0
2022-10-31 12:30:00,173.24,173.32,173.06,173.25,9177.0,167.5416,167.619,167.3676,167.5513,9177.0
2022-10-31 13:00:00,173.22,174.15,173.2,173.9,11270.0,167.5223,168.4217,167.503,168.1799,11270.0
2022-10-31 13:30:00,173.85,173.92,173.3,173.55,6706.0,168.1316,168.1993,167.5997,167.8414,6706.0
2022-10-31 14:00:00,173.61,173.69,173.15,173.19,24071.0,167.8995,167.9768,167.4546,167.4933,24071.0
2022-10-31 14:30:00,173.13,173.81,173.13,173.42,38346.0,167.4353,168.0929,167.4353,167.7157,38346.0
2022-10-31 15:00:00,173.4,173.4,172.7,172.83,15115.0,167.6964,167.6964,167.0194,167.1451,15115.0
2022-10-31 15:30:00,172.82,172.98,172.21,172.84,111592.0,167.1355,167.2902,166.5455,167.1548,111592.0
2022-11-01 09:30:00,173.9,174.7,172.57,173.37,68830.0,168.1799,168.9536,166.8937,167.6674,68830.0
2022-11-01 10:00:00,173.24,173.37,171.47,171.88,20486.0,167.5416,167.6674,165.8299,166.2264,20486.0
2022-11-01 10:30:00,171.95,172.13,170.78,171.37,23122.0,166.2941,166.4682,165.1626,165.7332,23122.0
2022-11-01 11:00:00,171.37,171.72,170.58,171.68,41039.0,165.7332,166.0716,164.9691,166.033,41039.0
2022-11-01 11:30:00,171.64,171.77,170.5,171.49,28047.0,165.9943,166.12,164.8918,165.8492,28047.0
2022-11-01 12:00:00,171.54,172.4,171.45,171.84,30554.0,165.8976,166.7293,165.8105,166.1877,30554.0
2022-11-01 12:30:00,171.76,172.36,171.6,172.28,15905.0,166.1103,166.6906,165.9556,166.6132,15905.0
2022-11-01 13:00:00,172.31,172.57,171.95,172.26,20113.0,166.6422,166.8937,166.2941,166.5939,20113.0
2022-11-01 13:30:00,172.17,172.77,171.92,172.7,22371.0,166.5068,167.0871,166.2651,167.0194,22371.0
2022-11-01 14:00:00,172.8,172.81,172.2,172.75,35009.0,167.1161,167.1258,166.5359,167.0678,35009.0
2022-11-01 14:30:00,172.71,173.09,172.52,173.09,20368.0,167.0291,167.3966,166.8453,167.3966,20368.0
2022-11-01 15:00:00,173.06,173.45,172.54,172.54,60639.0,167.3676,167.7447,166.8647,166.8647,60639.0
2022-11-01 15:30:00,172.7,173.03,172.39,172.5,130001.0,167.0194,167.3386,166.7196,166.826,130001.0
2022-11-02 09:30:00,169.32,171.09,167.6,169.53,73368.0,163.7506,165.4624,162.0872,163.9537,73368.0
2022-11-02 10:00:00,169.64,172.82,169.64,172.75,41228.0,164.0601,167.1355,164.0601,167.0678,41228.0
2022-11-02 10:30:00,172.49,174.7,171.96,174.19,32599.0,166.8163,168.9536,166.3037,168.4604,32599.0
2022-11-02 11:00:00,174.25,174.65,173.68,174.1,25858.0,168.5184,168.9053,167.9672,168.3734,25858.0
2022-11-02 11:30:00,174.17,174.74,173.59,174.08,21141.0,168.4411,168.9923,167.8801,168.354,21141.0
2022-11-02 12:00:00,173.94,175.28,173.88,175.15,48913.0,168.2186,169.5145,168.1606,169.3888,48913.0
2022-11-02 12:30:00,175.12,176.4,173.87,176.3,77747.0,169.3598,170.5977,168.1509,170.501,77747.0
2022-11-02 13:00:00,176.14,176.77,175.69,176.08,30525.0,170.3463,170.9555,169.9111,170.2882,30525.0
2022-11-02 13:30:00,176.14,177.1,175.67,176.31,45264.0,170.3463,171.2747,169.8917,170.5107,45264.0
2022-11-02 14:00:00,176.28,179.07,175.77,178.92,46967.0,170.4817,173.1799,169.9884,173.0348,46967.0
2022-11-02 14:30:00,179.07,179.26,175.04,175.89,48143.0,173.1799,173.3636,169.2824,170.1045,48143.0
2022-11-02 15:00:00,175.78,176.16,173.62,173.82,71899.0,169.9981,170.3656,167.9091,168.1026,71899.0
2022-11-02 15:30:00,173.76,174.11,172.22,172.32,176266.0,168.0445,168.383,166.5552,166.6519,176266.0
2022-11-03 09:30:00,169.53,169.85,166.0,166.93,40469.0,163.9537,164.2632,160.5398,161.4392,40469.0
2022-11-03 10:00:00,166.95,170.25,166.93,170.25,23580.0,161.4585,164.65,161.4392,164.65,23580.0
2022-11-03 10:30:00,170.06,171.29,169.33,171.15,45163.0,164.4662,165.6558,163.7603,165.5204,45163.0
2022-11-03 11:00:00,171.19,171.28,170.11,170.12,20515.0,165.5591,165.6461,164.5146,164.5243,20515.0
2022-11-03 11:30:00,170.09,171.01,169.66,170.91,11453.0,164.4953,165.385,164.0794,165.2883,11453.0
2022-11-03 12:00:00,170.97,172.28,170.87,171.86,22811.0,165.3463,166.6132,165.2496,166.207,22811.0
2022-11-03 12:30:00,171.75,172.82,171.38,172.45,17605.0,166.1007,167.1355,165.7428,166.7776,17605.0
2022-11-03 13:00:00,172.54,172.68,171.99,172.13,20894.0,166.8647,167.0001,166.3328,166.4682,20894.0
2022-11-03 13:30:00,172.15,173.05,172.05,172.65,25420.0,166.4875,167.3579,166.3908,166.9711,25420.0
2022-11-03 14:00:00,172.6,173.2,172.22,173.07,35924.0,166.9227,167.503,166.5552,167.3772,35924.0
2022-11-03 14:30:00,173.06,173.25,172.6,173.0,23854.0,167.3676,167.5513,166.9227,167.3095,23854.0
2022-11-03 15:00:00,173.14,173.24,172.73,173.02,35646.0,167.4449,167.5416,167.0484,167.3289,35646.0
2022-11-03 15:30:00,173.02,173.4,172.43,172.95,180448.0,167.3289,167.6964,166.7583,167.2612,180448.0
2022-11-04 09:30:00,175.41,175.65,173.59,174.71,16769.0,169.6403,169.8724,167.8801,168.9633,16769.0
2022-11-04 10:00:00,174.61,175.18,174.11,174.91,9834.0,168.8666,169.4178,168.383,169.1567,9834.0
2022-11-04 10:30:00,174.84,175.36,172.97,173.26,27410.0,169.089,169.5919,167.2805,167.561,27410.0
2022-11-04 11:00:00,173.31,173.56,171.18,171.19,15850.0,167.6093,167.8511,165.5494,165.5591,15850.0
2022-11-04 11:30:00,170.94,171.33,169.47,169.53,20866.0,165.3173,165.6945,163.8957,163.9537,20866.0
2022-11-04 12:00:00,169.72,170.68,169.4,170.56,21955.0,164.1374,165.0659,163.828,164.9498,21955.0
2022-11-04 12:30:00,170.46,170.46,169.11,169.56,28305.0,164.8531,164.8531,163.5475,163.9827,28305.0
2022-11-04 13:00:00,169.4,170.01,168.96,169.46,12970.0,163.828,164.4179,163.4024,163.886,12970.0
2022-11-04 13:30:00,169.48,169.8,169.24,169.3,12898.0,163.9053,164.2148,163.6732,163.7312,12898.0
2022-11-04 14:00:00,169.31,170.54,169.21,170.35,15084.0,163.7409,164.9305,163.6442,164.7467,15084.0
2022-11-04 14:30:00,170.43,171.51,170.18,171.44,14125.0,164.8241,165.8686,164.5823,165.8009,14125.0
2022-11-04 15:00:00,171.45,172.34,171.39,171.94,17772.0,165.8105,166.6712,165.7525,166.2844,17772.0
2022-11-04 15:30:00,171.75,172.54,171.64,172.52,69601.0,166.1007,166.8647,165.9943,166.8453,69601.0
2022-11-07 09:30:00,172.67,173.0,171.87,172.13,13129.0,166.9904,167.3095,166.2167,166.4682,13129.0
2022-11-07 10:00:00,171.78,172.82,171.77,172.04,14077.0,166.1297,167.1355,166.12,166.3811,14077.0
2022-11-07 10:30:00,171.9,172.07,171.06,171.06,16345.0,166.2457,166.4101,165.4334,165.4334,16345.0
2022-11-07 11:00:00,171.17,171.59,170.82,171.41,24547.0,165.5397,165.9459,165.2012,165.7718,24547.0
2022-11-07 11:30:00,171.31,171.31,170.17,170.18,12136.0,165.6751,165.6751,164.5726,164.5823,12136.0
2022-11-07 12:00:00,170.34,171.16,170.24,171.16,9170.0,164.737,165.5301,164.6403,165.5301,9170.0
2022-11-07 12:30:00,171.16,171.33,170.84,170.99,11902.0,165.5301,165.6945,165.2206,165.3657,11902.0
2022-11-07 13:00:00,170.95,171.36,170.84,170.94,9134.0,165.327,165.7235,165.2206,165.3173,9134.0
2022-11-07 13:30:00,171.0,171.23,170.52,171.22,11771.0,165.3753,165.5978,164.9111,165.5881,11771.0
2022-11-07 14:00:00,171.22,172.59,171.15,172.56,12486.0,165.5881,166.913,165.5204,166.884,12486.0
2022-11-07 14:30:00,172.54,173.36,172.5,172.97,18932.0,166.8647,167.6577,166.826,167.2805,18932.0
2022-11-07 15:00:00,173.04,173.31,172.76,173.2,17369.0,167.3482,167.6093,167.0774,167.503,17369.0
2022-11-07 15:30:00,173.19,173.29,171.9,172.45,72338.0,167.4933,167.59,166.2457,166.7776,72338.0
2022-11-08 09:30:00,173.39,174.38,172.2,174.2,13786.0,167.6867,168.6441,166.5359,168.4701,13786.0
2022-11-08 10:00:00,174.08,174.8,173.6,174.47,12274.0,168.354,169.0503,167.8898,168.7312,12274.0
2022-11-08 10:30:00,174.5,175.43,174.36,175.43,16204.0,168.7602,169.6596,168.6248,169.6596,16204.0
2022-11-08 11:00:00,175.49,176.3,175.18,175.97,39205.0,169.7176,170.501,169.4178,170.1818,39205.0
2022-11-08 11:30:00,176.03,176.72,175.99,176.38,13618.0,170.2399,170.9072,170.2012,170.5784,13618.0
2022-11-08 12:00:00,176.42,176.85,176.3,176.74,8876.0,170.617,171.0329,170.501,170.9265,8876.0
2022-11-08 12:30:00,176.71,177.06,176.29,176.56,18938.0,170.8975,171.236,170.4913,170.7524,18938.0
2022-11-08 13:00:00,176.42,176.82,175.09,175.09,9571.0,170.617,171.0039,169.3308,169.3308,9571.0
2022-11-08 13:30:00,175.07,175.57,174.29,174.4,22753.0,169.3115,169.795,168.5571,168.6635,22753.0
2022-11-08 14:00:00,174.42,174.59,173.13,173.29,31524.0,168.6828,168.8472,167.4353,167.59,31524.0
2022-11-08 14:30:00,173.31,175.18,173.15,174.84,24097.0,167.6093,169.4178,167.4546,169.089,24097.0
2022-11-08 15:00:00,174.91,175.91,174.91,175.91,11854.0,169.1567,170.1238,169.1567,170.1238,11854.0
2022-11-08 15:30:00,176.05,176.64,175.47,175.77,74566.0,170.2592,170.8298,169.6983,169.9884,74566.0
2022-11-09 09:30:00,174.56,175.19,173.61,174.82,19715.0,168.8182,169.4275,167.8995,169.0697,19715.0
2022-11-09 10:00:00,174.89,175.65,174.18,174.26,10100.0,169.1374,169.8724,168.4507,168.5281,10100.0
2022-11-09 10:30:00,174.33,174.75,173.65,174.21,14479.0,168.5958,169.002,167.9382,168.4797,14479.0
2022-11-09 11:00:00,174.25,174.65,173.97,174.22,8843.0,168.5184,168.9053,168.2476,168.4894,8843.0
2022-11-09 11:30:00,173.85,174.16,173.36,173.58,12548.0,168.1316,168.4314,167.6577,167.8705,12548.0
2022-11-09 12:00:00,173.79,173.87,173.09,173.22,12764.0,168.0736,168.1509,167.3966,167.5223,12764.0
2022-11-09 12:30:00,173.26,173.68,173.25,173.67,7795.0,167.561,167.9672,167.5513,167.9575,7795.0
2022-11-09 13:00:00,173.64,173.73,173.35,173.36,10069.0,167.9285,168.0155,167.648,167.6577,10069.0
2022-11-09 13:30:00,172.94,173.07,172.68,173.02,9489.0,167.2515,167.3772,167.0001,167.3289,9489.0
2022-11-09 14:00:00,172.99,173.65,172.9,173.62,10307.0,167.2999,167.9382,167.2128,167.9091,10307.0
2022-11-09 14:30:00,173.44,173.44,172.46,172.48,8620.0,167.7351,167.7351,166.7873,166.8066,8620.0
2022-11-09 15:00:00,172.54,173.14,172.42,172.53,13560.0,166.8647,167.4449,166.7486,166.855,13560.0
2022-11-09 15:30:00,172.49,172.6,171.75,172.15,56804.0,166.8163,166.9227,166.1007,166.4875,56804.0
2022-11-10 09:30:00,178.94,179.85,178.18,179.59,11820.0,173.0542,173.9342,172.3192,173.6828,11820.0
2022-11-10 10:00:00,179.37,182.17,179.33,182.1,39031.0,173.47,176.1779,173.4313,176.1102,39031.0
2022-11-10 10:30:00,182.06,182.63,181.05,182.5,24368.0,176.0715,176.6228,175.0948,176.4971,24368.0
2022-11-10 11:00:00,182.38,182.82,181.76,182.61,16954.0,176.381,176.8065,175.7814,176.6034,16954.0
2022-11-10 11:30:00,182.75,183.94,182.74,183.55,16358.0,176.7388,177.8897,176.7292,177.5125,16358.0
2022-11-10 12:00:00,183.53,183.64,183.12,183.19,11119.0,177.4932,177.5996,177.0967,177.1644,11119.0
2022-11-10 12:30:00,183.28,183.29,182.4,182.74,13112.0,177.2514,177.2611,176.4003,176.7292,13112.0
2022-11-10 13:00:00,182.68,183.95,182.68,183.84,21831.0,176.6711,177.8994,176.6711,177.793,21831.0
2022-11-10 13:30:00,183.95,184.06,183.45,183.98,13689.0,177.8994,178.0057,177.4158,177.9284,13689.0
2022-11-10 14:00:00,183.92,184.13,183.3,183.48,11162.0,177.8704,178.0734,177.2707,177.4448,11162.0
2022-11-10 14:30:00,183.41,184.13,183.33,184.13,10863.0,177.3771,178.0734,177.2998,178.0734,10863.0
2022-11-10 15:00:00,184.02,184.43,183.45,184.32,22007.0,177.9671,178.3636,177.4158,178.2572,22007.0
2022-11-10 15:30:00,184.33,185.78,184.29,185.41,142147.0,178.2669,179.6692,178.2282,179.3113,142147.0
2022-11-11 09:30:00,186.71,186.91,185.68,186.2,16801.0,180.5686,180.762,179.5725,180.0754,16801.0
2022-11-11 10:00:00,185.99,187.54,185.77,187.32,23872.0,179.8723,181.3713,179.6595,181.1585,23872.0
2022-11-11 10:30:00,187.37,188.59,186.9,188.59,10930.0,181.2069,182.3867,180.7523,182.3867,10930.0
2022-11-11 11:00:00,188.65,188.87,186.5,186.78,23842.0,182.4448,182.6575,180.3655,180.6363,23842.0
2022-11-11 11:30:00,186.63,186.98,185.5,185.5,31653.0,180.4912,180.8297,179.3984,179.3984,31653.0
2022-11-11 12:00:00,185.34,185.71,185.05,185.45,14692.0,179.2436,179.6015,178.9632,179.35,14692.0
2022-11-11 12:30:00,185.44,185.56,184.71,184.77,12427.0,179.3404,179.4564,178.6344,178.6924,12427.0
2022-11-11 13:00:00,184.92,185.66,184.91,185.2,14232.0,178.8375,179.5531,178.8278,179.1082,14232.0
2022-11-11 13:30:00,185.31,185.75,185.08,185.56,11422.0,179.2146,179.6402,178.9922,179.4564,11422.0
2022-11-11 14:00:00,185.64,186.0,185.22,185.94,22300.0,179.5338,179.8819,179.1276,179.8239,22300.0
2022-11-11 14:30:00,185.84,186.35,185.75,186.35,7263.0,179.7272,180.2204,179.6402,180.2204,7263.0
2022-11-11 15:00:00,186.28,186.28,184.76,184.94,8867.0,180.1527,180.1527,178.6827,178.8568,8867.0
2022-11-11 15:30:00,184.89,185.05,184.1,184.38,49600.0,178.8084,178.9632,178.0444,178.3152,49600.0
2022-11-14 09:30:00,183.74,184.94,183.32,184.67,17287.0,177.6963,178.8568,177.2901,178.5957,17287.0
2022-11-14 10:00:00,184.88,186.07,184.51,185.4,16200.0,178.7988,179.9496,178.4409,179.3017,16200.0
2022-11-14 10:30:00,185.59,186.0,185.25,185.76,16005.0,179.4854,179.8819,179.1566,179.6498,16005.0
2022-11-14 11:00:00,185.65,185.73,184.4,185.05,23316.0,179.5434,179.6208,178.3346,178.9632,23316.0
2022-11-14 11:30:00,185.13,185.71,184.78,185.16,9947.0,179.0405,179.6015,178.7021,179.0696,9947.0
2022-11-14 12:00:00,185.2,185.57,184.99,185.18,9236.0,179.1082,179.4661,178.9052,179.0889,9236.0
2022-11-14 12:30:00,185.22,185.89,185.22,185.48,7878.0,179.1276,179.7756,179.1276,179.379,7878.0
2022-11-14 13:00:00,185.29,186.04,185.26,186.03,8260.0,179.1953,179.9206,179.1663,179.9109,8260.0
2022-11-14 13:30:00,185.87,186.05,185.62,185.88,5405.0,179.7562,179.9303,179.5144,179.7659,5405.0
2022-11-14 14:00:00,185.91,185.93,185.1,185.16,16269.0,179.7949,179.8142,179.0115,179.0696,16269.0
2022-11-14 14:30:00,185.2,185.22,184.48,184.48,7905.0,179.1082,179.1276,178.4119,178.4119,7905.0
2022-11-14 15:00:00,184.59,184.95,183.95,184.15,8487.0,178.5183,178.8665,177.8994,178.0928,8487.0
2022-11-14 15:30:00,183.97,184.05,182.42,182.62,44650.0,177.9187,177.9961,176.4197,176.6131,44650.0
2022-11-15 09:30:00,185.27,186.01,184.89,185.24,10401.0,179.1759,179.8916,178.8084,179.1469,10401.0
2022-11-15 10:00:00,184.96,185.69,184.3,185.25,15873.0,178.8761,179.5821,178.2379,179.1566,15873.0
2022-11-15 10:30:00,185.25,185.8,184.79,185.15,3911.0,179.1566,179.6885,178.7117,179.0599,3911.0
2022-11-15 11:00:00,184.87,185.19,184.72,184.94,5275.0,178.7891,179.0986,178.644,178.8568,5275.0
2022-11-15 11:30:00,185.06,186.04,185.06,186.04,4190.0,178.9729,179.9206,178.9729,179.9206,4190.0
2022-11-15 12:00:00,186.07,186.08,185.47,185.55,3443.0,179.9496,179.9593,179.3694,179.4467,3443.0
2022-11-15 12:30:00,185.48,185.64,185.08,185.33,5577.0,179.379,179.5338,178.9922,179.234,5577.0
2022-11-15 13:00:00,185.15,185.31,183.58,183.58,11896.0,179.0599,179.2146,177.5415,177.5415,11896.0
2022-11-15 13:30:00,183.71,183.91,182.86,183.63,7941.0,177.6673,177.8607,176.8452,177.5899,7941.0
2022-11-15 14:00:00,183.63,184.69,183.25,184.5,6388.0,177.5899,178.615,177.2224,178.4313,6388.0
2022-11-15 14:30:00,184.51,184.73,184.02,184.64,5789.0,178.4409,178.6537,177.9671,178.5667,5789.0
2022-11-15 15:00:00,184.83,184.96,184.48,184.66,4917.0,178.7504,178.8761,178.4119,178.586,4917.0
2022-11-15 15:30:00,184.65,184.84,184.22,184.82,29478.0,178.5763,178.7601,178.1605,178.7407,29478.0
2022-11-16 09:30:00,184.65,184.65,182.6,183.36,9929.0,178.5763,178.5763,176.5938,177.3288,9929.0
2022-11-16 10:00:00,183.26,183.85,182.82,183.41,3848.0,177.2321,177.8027,176.8065,177.3771,3848.0
2022-11-16 10:30:00,183.28,183.74,182.87,182.87,5509.0,177.2514,177.6963,176.8549,176.8549,5509.0
2022-11-16 11:00:00,182.75,183.45,182.68,183.4,23581.0,176.7388,177.4158,176.6711,177.3675,23581.0
2022-11-16 11:30:00,183.31,183.46,183.0,183.28,3272.0,177.2804,177.4255,176.9806,177.2514,3272.0
2022-11-16 12:00:00,183.26,183.48,182.84,183.23,5309.0,177.2321,177.4448,176.8259,177.203,5309.0
2022-11-16 12:30:00,183.39,183.66,183.3,183.53,4154.0,177.3578,177.6189,177.2707,177.4932,4154.0
2022-11-16 13:00:00,183.18,183.63,183.14,183.37,1582.0,177.1547,177.5899,177.116,177.3384,1582.0
2022-11-16 13:30:00,183.29,183.31,182.95,183.0,4732.0,177.2611,177.2804,176.9323,176.9806,4732.0
2022-11-16 14:00:00,183.01,183.39,182.8,183.39,3936.0,176.9903,177.3578,176.7872,177.3578,3936.0
2022-11-16 14:30:00,183.39,183.73,183.14,183.73,3766.0,177.3578,177.6866,177.116,177.6866,3766.0
2022-11-16 15:00:00,183.63,183.63,182.97,183.08,5541.0,177.5899,177.5899,176.9516,177.058,5541.0
2022-11-16 15:30:00,183.1,183.36,182.72,182.85,40333.0,177.0773,177.3288,176.7098,176.8355,40333.0
2022-11-17 09:30:00,180.79,181.09,179.85,180.04,13646.0,174.8433,175.1334,173.9342,174.118,13646.0
2022-11-17 10:00:00,179.91,181.37,179.8,181.31,15113.0,173.9923,175.4042,173.8859,175.3462,15113.0
2022-11-17 10:30:00,181.24,181.25,180.04,180.17,3660.0,175.2785,175.2882,174.118,174.2437,3660.0
2022-11-17 11:00:00,180.14,180.29,179.49,180.22,4471.0,174.2147,174.3598,173.5861,174.2921,4471.0
2022-11-17 11:30:00,180.27,181.41,180.27,181.31,2551.0,174.3404,175.4429,174.3404,175.3462,2551.0
2022-11-17 12:00:00,181.46,181.63,181.26,181.53,2764.0,175.4913,175.6557,175.2978,175.559,2764.0
2022-11-17 12:30:00,181.53,182.53,181.49,182.41,6018.0,175.559,176.5261,175.5203,176.41,6018.0
2022-11-17 13:00:00,182.64,182.74,182.28,182.73,3668.0,176.6325,176.7292,176.2843,176.7195,3668.0
2022-11-17 13:30:00,182.68,182.71,182.18,182.64,3686.0,176.6711,176.7002,176.1876,176.6325,3686.0
2022-11-17 14:00:00,182.63,182.82,181.79,182.33,4108.0,176.6228,176.8065,175.8104,176.3326,4108.0
2022-11-17 14:30:00,182.11,182.41,182.05,182.33,5539.0,176.1199,176.41,176.0619,176.3326,5539.0
2022-11-17 15:00:00,182.35,182.38,181.59,181.96,9218.0,176.352,176.381,175.617,175.9748,9218.0
2022-11-17 15:30:00,181.97,183.23,181.96,183.19,45551.0,175.9845,177.203,175.9748,177.1644,45551.0
2022-11-18 09:30:00,184.97,185.68,183.46,185.22,23792.0,178.8858,179.5725,177.4255,179.1276,23792.0
2022-11-18 10:00:00,184.97,185.48,184.46,185.21,13002.0,178.8858,179.379,178.3926,179.1179,13002.0
2022-11-18 10:30:00,185.39,185.64,184.76,185.04,12337.0,179.292,179.5338,178.6827,178.9535,12337.0
2022-11-18 11:00:00,185.01,186.05,184.97,186.03,6195.0,178.9245,179.9303,178.8858,179.9109,6195.0
2022-11-18 11:30:00,186.03,186.24,185.77,186.05,2790.0,179.9109,180.114,179.6595,179.9303,2790.0
2022-11-18 12:00:00,185.92,186.0,185.07,185.2,3053.0,179.8046,179.8819,178.9825,179.1082,3053.0
2022-11-18 12:30:00,185.28,185.64,185.09,185.39,3034.0,179.1856,179.5338,179.0019,179.292,3034.0
2022-11-18 13:00:00,185.29,185.95,185.25,185.81,18586.0,179.1953,179.8336,179.1566,179.6982,18586.0
2022-11-18 13:30:00,185.77,185.8,184.91,185.18,6230.0,179.6595,179.6885,178.8278,179.0889,6230.0
2022-11-18 14:00:00,185.19,185.79,185.19,185.73,4589.0,179.0986,179.6788,179.0986,179.6208,4589.0
2022-11-18 14:30:00,185.79,185.82,185.25,185.46,7772.0,179.6788,179.7079,179.1566,179.3597,7772.0
2022-11-18 15:00:00,185.57,185.95,185.36,185.71,8083.0,179.4661,179.8336,179.263,179.6015,8083.0
2022-11-18 15:30:00,185.8,185.84,184.81,185.55,38263.0,179.6885,179.7272,178.7311,179.4467,38263.0
2022-11-21 09:30:00,185.5,186.34,183.92,186.34,7437.0,179.3984,180.2107,177.8704,180.2107,7437.0
2022-11-21 10:00:00,186.53,186.76,186.11,186.36,20099.0,180.3945,180.6169,179.9883,180.2301,20099.0
2022-11-21 10:30:00,186.5,186.67,186.2,186.67,7139.0,180.3655,180.5299,180.0754,180.5299,7139.0
2022-11-21 11:00:00,186.66,186.7,186.31,186.38,13087.0,180.5202,180.5589,180.1817,180.2494,13087.0
2022-11-21 11:30:00,186.31,186.63,185.99,186.16,14889.0,180.1817,180.4912,179.8723,180.0367,14889.0
2022-11-21 12:00:00,186.28,186.46,186.0,186.46,8274.0,180.1527,180.3268,179.8819,180.3268,8274.0
2022-11-21 12:30:00,186.45,186.56,185.81,186.02,13292.0,180.3171,180.4235,179.6982,179.9013,13292.0
2022-11-21 13:00:00,185.99,186.32,185.84,185.87,6382.0,179.8723,180.1914,179.7272,179.7562,6382.0
2022-11-21 13:30:00,185.88,186.02,185.51,185.51,6641.0,179.7659,179.9013,179.4081,179.4081,6641.0
2022-11-21 14:00:00,185.43,185.64,185.24,185.24,6141.0,179.3307,179.5338,179.1469,179.1469,6141.0
2022-11-21 14:30:00,185.06,185.37,184.99,185.07,9457.0,178.9729,179.2727,178.9052,178.9825,9457.0
2022-11-21 15:00:00,185.09,185.41,184.59,184.61,12482.0,179.0019,179.3113,178.5183,178.5377,12482.0
2022-11-21 15:30:00,184.6,185.23,184.16,185.2,70040.0,178.528,179.1373,178.1025,179.1082,70040.0
2022-11-22 09:30:00,186.3,186.74,185.33,186.61,11555.0,180.1721,180.5976,179.234,180.4719,11555.0
2022-11-22 10:00:00,186.91,187.16,186.45,186.96,9509.0,180.762,181.0038,180.3171,180.8104,9509.0
2022-11-22 10:30:00,186.95,187.59,186.61,187.59,5841.0,180.8007,181.4196,180.4719,181.4196,5841.0
2022-11-22 11:00:00,187.32,187.74,187.26,187.64,6431.0,181.1585,181.5647,181.1005,181.468,6431.0
2022-11-22 11:30:00,187.69,188.03,187.56,187.94,5541.0,181.5163,181.8452,181.3906,181.7581,5541.0
2022-11-22 12:00:00,188.03,188.15,187.41,187.58,12534.0,181.8452,181.9612,181.2456,181.41,12534.0
2022-11-22 12:30:00,187.49,187.7,187.03,187.03,6651.0,181.3229,181.526,180.8781,180.8781,6651.0
2022-11-22 13:00:00,187.1,187.88,187.1,187.62,6258.0,180.9458,181.7001,180.9458,181.4486,6258.0
2022-11-22 13:30:00,187.83,188.25,187.59,188.25,4503.0,181.6517,182.0579,181.4196,182.0579,4503.0
2022-11-22 14:00:00,188.3,188.63,188.14,188.63,7792.0,182.1063,182.4254,181.9515,182.4254,7792.0
2022-11-22 14:30:00,188.62,189.28,188.31,189.18,15600.0,182.4158,183.054,182.116,182.9573,15600.0
2022-11-22 15:00:00,189.24,189.34,188.09,188.22,47604.0,183.0154,183.1121,181.9032,182.0289,47604.0
2022-11-22 15:30:00,188.22,188.6,187.87,188.59,65351.0,182.0289,182.3964,181.6904,182.3867,65351.0
2022-11-23 09:30:00,188.34,190.74,188.11,190.18,25572.0,182.7128,185.0411,182.4897,184.4979,25572.0
2022-11-23 10:00:00,190.15,190.35,189.4,189.74,7041.0,184.4688,184.6628,183.7412,184.071,7041.0
2022-11-23 10:30:00,189.84,190.06,189.56,189.56,5540.0,184.168,184.3815,183.8964,183.8964,5540.0
2022-11-23 11:00:00,189.58,189.8,189.27,189.58,6238.0,183.9158,184.1292,183.6151,183.9158,6238.0
2022-11-23 11:30:00,189.39,189.46,188.35,188.35,1561.0,183.7315,183.7994,182.7225,182.7225,1561.0
2022-11-23 12:00:00,188.38,188.94,188.38,188.77,3945.0,182.7516,183.2949,182.7516,183.13,3945.0
2022-11-23 12:30:00,188.56,188.82,187.77,187.89,5098.0,182.9263,183.1785,182.1599,182.2763,5098.0
2022-11-23 13:00:00,187.88,188.54,187.71,188.54,7605.0,182.2666,182.9069,182.1017,182.9069,7605.0
2022-11-23 13:30:00,188.68,188.77,188.44,188.51,2533.0,183.0427,183.13,182.8099,182.8778,2533.0
2022-11-23 14:00:00,188.6,189.34,188.35,188.46,8443.0,182.9651,183.683,182.7225,182.8293,8443.0
2022-11-23 14:30:00,188.47,188.5,188.0,188.25,7452.0,182.839,182.8681,182.383,182.6255,7452.0
2022-11-23 15:00:00,188.24,188.94,188.2,188.69,10691.0,182.6158,183.2949,182.577,183.0524,10691.0
2022-11-23 15:30:00,188.66,189.31,188.36,189.23,39646.0,183.0233,183.6539,182.7322,183.5763,39646.0
2022-11-25 09:30:00,188.78,189.43,188.24,188.8,19580.0,183.1397,183.7703,182.6158,183.1591,19580.0
2022-11-25 10:00:00,188.92,189.13,188.3,188.72,6163.0,183.2755,183.4792,182.674,183.0815,6163.0
2022-11-25 10:30:00,188.59,188.76,188.42,188.76,6800.0,182.9554,183.1203,182.7905,183.1203,6800.0
2022-11-25 11:00:00,188.69,188.75,188.23,188.28,3800.0,183.0524,183.1106,182.6061,182.6546,3800.0
2022-11-25 11:30:00,188.24,188.53,188.13,188.35,3163.0,182.6158,182.8972,182.5091,182.7225,3163.0
2022-11-25 12:00:00,188.38,188.6,188.21,188.52,2533.0,182.7516,182.9651,182.5867,182.8875,2533.0
2022-11-25 12:30:00,188.46,188.55,188.0,188.21,8996.0,182.8293,182.9166,182.383,182.5867,8996.0
2022-11-28 09:30:00,187.18,187.79,186.92,187.16,9114.0,181.5875,182.1793,181.3353,181.5681,9114.0
2022-11-28 10:00:00,187.27,188.08,187.23,187.76,10263.0,181.6748,182.4606,181.636,182.1502,10263.0
2022-11-28 10:30:00,187.69,188.09,187.59,187.7,6632.0,182.0823,182.4703,181.9853,182.092,6632.0
2022-11-28 11:00:00,187.63,187.84,187.41,187.76,8073.0,182.0241,182.2278,181.8106,182.1502,8073.0
2022-11-28 11:30:00,187.73,188.11,187.33,188.05,9546.0,182.1211,182.4897,181.733,182.4315,9546.0
2022-11-28 12:00:00,187.78,187.86,187.2,187.53,17626.0,182.1696,182.2472,181.6069,181.927,17626.0
2022-11-28 12:30:00,187.51,187.58,186.84,187.02,15351.0,181.9076,181.9756,181.2577,181.4323,15351.0
2022-11-28 13:00:00,186.97,187.61,186.85,187.47,8990.0,181.3838,182.0047,181.2674,181.8688,8990.0
2022-11-28 13:30:00,187.35,187.52,186.46,186.53,9614.0,181.7524,181.9173,180.889,180.9569,9614.0
2022-11-28 14:00:00,186.51,186.58,185.38,185.48,19625.0,180.9375,181.0054,179.8413,179.9383,19625.0
2022-11-28 14:30:00,185.4,185.66,185.16,185.43,12164.0,179.8607,180.1129,179.6279,179.8898,12164.0
2022-11-28 15:00:00,185.45,185.47,184.6,184.88,15618.0,179.9092,179.9286,179.0846,179.3562,15618.0
2022-11-28 15:30:00,184.96,186.12,184.93,185.27,202110.0,179.4338,180.5592,179.4047,179.7346,202110.0
2022-11-29 09:30:00,185.1,185.84,184.84,185.82,9331.0,179.5696,180.2875,179.3174,180.2681,9331.0
2022-11-29 10:00:00,185.65,185.78,185.17,185.78,5311.0,180.1032,180.2293,179.6376,180.2293,5311.0
2022-11-29 10:30:00,185.71,185.71,184.41,184.52,11023.0,180.1614,180.1614,178.9003,179.007,11023.0
2022-11-29 11:00:00,184.54,184.69,183.09,183.12,13747.0,179.0264,179.1719,177.6197,177.6488,13747.0
2022-11-29 11:30:00,183.09,183.41,182.32,183.27,24878.0,177.6197,177.9301,176.8727,177.7943,24878.0
2022-11-29 12:00:00,183.28,183.74,183.06,183.71,206900.0,177.804,178.2503,177.5906,178.2212,206900.0
2022-11-29 12:30:00,183.7,184.04,183.54,183.87,50519.0,178.2115,178.5413,178.0563,178.3764,50519.0
2022-11-29 13:00:00,183.71,184.24,183.61,183.9,12926.0,178.2212,178.7353,178.1242,178.4055,12926.0
2022-11-29 13:30:00,183.88,184.4,183.88,184.21,21965.0,178.3861,178.8906,178.3861,178.7062,21965.0
2022-11-29 14:00:00,184.38,184.96,184.25,184.51,37270.0,178.8712,179.4338,178.745,178.9973,37270.0
2022-11-29 14:30:00,184.5,184.59,183.76,184.25,13772.0,178.9876,179.0749,178.2697,178.745,13772.0
2022-11-29 15:00:00,184.27,184.72,183.71,184.03,21871.0,178.7644,179.201,178.2212,178.5316,21871.0
2022-11-29 15:30:00,184.03,184.41,183.8,184.07,44845.0,178.5316,178.9003,178.3085,178.5704,44845.0
2022-11-30 09:30:00,183.82,184.95,182.89,184.06,128019.0,178.3279,179.4241,177.4257,178.5607,128019.0
2022-11-30 10:00:00,184.07,184.07,183.17,183.37,19747.0,178.5704,178.5704,177.6973,177.8913,19747.0
2022-11-30 10:30:00,183.39,183.92,183.05,183.06,30710.0,177.9107,178.4249,177.5809,177.5906,30710.0
2022-11-30 11:00:00,183.19,184.07,183.1,184.07,15361.0,177.7167,178.5704,177.6294,178.5704,15361.0
2022-11-30 11:30:00,184.16,184.61,184.04,184.4,15670.0,178.6577,179.0943,178.5413,178.8906,15670.0
2022-11-30 12:00:00,184.45,184.66,183.91,184.22,9592.0,178.9391,179.1428,178.4152,178.7159,9592.0
2022-11-30 12:30:00,184.22,184.5,184.0,184.19,22583.0,178.7159,178.9876,178.5025,178.6868,22583.0
2022-11-30 13:00:00,184.16,184.58,184.04,184.37,13358.0,178.6577,179.0652,178.5413,178.8615,13358.0
2022-11-30 13:30:00,184.31,185.97,184.08,185.97,30450.0,178.8033,180.4137,178.5801,180.4137,30450.0
2022-11-30 14:00:00,185.89,187.5,185.89,187.23,40491.0,180.336,181.8979,180.336,181.636,40491.0
2022-11-30 14:30:00,187.2,187.59,186.93,187.48,26869.0,181.6069,181.9853,181.345,181.8785,26869.0
2022-11-30 15:00:00,187.48,188.08,187.39,187.98,80185.0,181.8785,182.4606,181.7912,182.3636,80185.0
2022-11-30 15:30:00,187.97,188.93,187.84,188.54,331545.0,182.3539,183.2852,182.2278,182.9069,331545.0
2022-12-01 09:30:00,190.0,190.84,189.26,190.52,48733.0,184.3232,185.1381,183.6054,184.8277,48733.0
2022-12-01 10:00:00,190.85,191.49,189.3,189.55,18270.0,185.1479,185.7687,183.6442,183.8867,18270.0
2022-12-01 10:30:00,189.25,191.39,188.94,191.39,22791.0,183.5957,185.6717,183.2949,185.6717,22791.0
2022-12-01 11:00:00,191.37,191.6,190.83,191.39,20630.0,185.6523,185.8754,185.1284,185.6717,20630.0
2022-12-01 11:30:00,191.49,191.68,190.88,191.15,17598.0,185.7687,185.9531,185.177,185.4389,17598.0
2022-12-01 12:00:00,191.09,191.18,190.29,190.92,12647.0,185.3807,185.468,184.6046,185.2158,12647.0
2022-12-01 12:30:00,191.07,191.38,191.03,191.37,9127.0,185.3613,185.662,185.3225,185.6523,9127.0
2022-12-01 13:00:00,191.43,191.79,190.99,191.41,10441.0,185.7105,186.0598,185.2837,185.6911,10441.0
2022-12-01 13:30:00,191.45,191.69,191.11,191.5,11318.0,185.7299,185.9628,185.4001,185.7784,11318.0
2022-12-01 14:00:00,191.53,191.55,191.01,191.55,9477.0,185.8075,185.8269,185.3031,185.8269,9477.0
2022-12-01 14:30:00,191.53,191.8,191.26,191.47,13258.0,185.8075,186.0695,185.5456,185.7493,13258.0
2022-12-01 15:00:00,191.52,191.65,191.02,191.28,23602.0,185.7978,185.9239,185.3128,185.565,23602.0
2022-12-01 15:30:00,191.33,192.0,191.05,191.16,66799.0,185.6135,186.2635,185.3419,185.4486,66799.0
2022-12-02 09:30:00,188.5,190.47,187.98,188.24,34142.0,182.8681,184.7792,182.3636,182.6158,34142.0
2022-12-02 10:00:00,188.33,188.78,187.69,188.38,8639.0,182.7031,183.1397,182.0823,182.7516,8639.0
2022-12-02 10:30:00,188.34,189.89,188.34,189.46,10579.0,182.7128,184.2165,182.7128,183.7994,10579.0
2022-12-02 11:00:00,189.39,190.28,189.14,190.16,11100.0,183.7315,184.5949,183.4889,184.4785,11100.0
2022-12-02 11:30:00,190.29,190.7,190.02,190.43,24230.0,184.6046,185.0023,184.3426,184.7404,24230.0
2022-12-02 12:00:00,190.31,190.68,190.03,190.29,13480.0,184.624,184.9829,184.3524,184.6046,13480.0
2022-12-02 12:30:00,190.3,190.37,189.87,189.87,3500.0,184.6143,184.6822,184.1971,184.1971,3500.0
2022-12-02 13:00:00,189.87,190.36,189.86,190.29,9382.0,184.1971,184.6725,184.1874,184.6046,9382.0
2022-12-02 13:30:00,190.27,190.41,189.83,189.83,31819.0,184.5852,184.721,184.1583,184.1583,31819.0
2022-12-02 14:00:00,189.75,190.01,188.97,189.4,68830.0,184.0807,184.3329,183.324,183.7412,68830.0
2022-12-02 14:30:00,189.42,189.75,189.29,189.33,37799.0,183.7606,184.0807,183.6345,183.6733,37799.0
2022-12-02 15:00:00,189.35,190.01,189.22,189.38,37261.0,183.6927,184.3329,183.5666,183.7218,37261.0
2022-12-02 15:30:00,189.36,190.06,189.07,189.95,111462.0,183.7024,184.3815,183.421,184.2747,111462.0
2022-12-05 09:30:00,188.39,188.39,186.19,186.19,21565.0,182.7613,182.7613,180.6271,180.6271,21565.0
2022-12-05 10:00:00,185.48,186.76,185.2,186.42,10194.0,179.9383,181.18,179.6667,180.8502,10194.0
2022-12-05 10:30:00,186.29,187.44,186.29,186.84,11745.0,180.7241,181.8397,180.7241,181.2577,11745.0
2022-12-05 11:00:00,187.0,187.65,186.52,186.67,7527.0,181.4129,182.0435,180.9472,181.0927,7527.0
2022-12-05 11:30:00,186.76,186.76,185.69,185.69,10628.0,181.18,181.18,180.142,180.142,10628.0
2022-12-05 12:00:00,185.82,187.23,185.71,186.8,10611.0,180.2681,181.636,180.1614,181.2189,10611.0
2022-12-05 12:30:00,186.65,186.67,186.01,186.24,11143.0,181.0733,181.0927,180.4525,180.6756,11143.0
2022-12-05 13:00:00,186.24,186.89,186.24,186.54,7817.0,180.6756,181.3062,180.6756,180.9666,7817.0
2022-12-05 13:30:00,186.67,186.85,186.16,186.16,10477.0,181.0927,181.2674,180.598,180.598,10477.0
2022-12-05 14:00:00,186.11,186.27,185.64,185.64,10163.0,180.5495,180.7047,180.0935,180.0935,10163.0
2022-12-05 14:30:00,185.39,185.8,185.28,185.75,7267.0,179.851,180.2487,179.7443,180.2002,7267.0
2022-12-05 15:00:00,185.87,186.16,185.56,185.62,18168.0,180.3166,180.598,180.0159,180.0741,18168.0
2022-12-05 15:30:00,185.74,187.01,185.74,186.96,54641.0,180.1905,181.4226,180.1905,181.3741,54641.0
2022-12-06 09:30:00,187.27,187.27,185.58,185.58,9497.0,181.6748,181.6748,180.0353,180.0353,9497.0
2022-12-06 10:00:00,185.36,185.62,184.66,185.07,7348.0,179.8219,180.0741,179.1428,179.5405,7348.0
2022-12-06 10:30:00,184.83,184.83,184.12,184.4,8018.0,179.3077,179.3077,178.6189,178.8906,8018.0
2022-12-06 11:00:00,184.47,184.9,184.19,184.67,5740.0,178.9585,179.3756,178.6868,179.1525,5740.0
2022-12-06 11:30:00,184.78,185.27,184.78,184.93,4025.0,179.2592,179.7346,179.2592,179.4047,4025.0
2022-12-06 12:00:00,184.9,185.13,184.54,184.84,3851.0,179.3756,179.5988,179.0264,179.3174,3851.0
2022-12-06 12:30:00,184.72,184.78,184.45,184.46,2849.0,179.201,179.2592,178.9391,178.9488,2849.0
2022-12-06 13:00:00,184.58,184.58,183.72,183.76,5989.0,179.0652,179.0652,178.2309,178.2697,5989.0
2022-12-06 13:30:00,183.82,184.31,183.81,184.2,8697.0,178.3279,178.8033,178.3182,178.6965,8697.0
2022-12-06 14:00:00,184.05,184.19,183.43,183.63,14935.0,178.551,178.6868,177.9495,178.1436,14935.0
2022-12-06 14:30:00,183.38,183.71,183.12,183.59,7339.0,177.901,178.2212,177.6488,178.1048,7339.0
2022-12-06 15:00:00,183.65,183.97,183.44,183.59,6762.0,178.163,178.4734,177.9592,178.1048,6762.0
2022-12-06 15:30:00,183.67,184.9,183.61,184.77,45704.0,178.1824,179.3756,178.1242,179.2495,45704.0
2022-12-07 09:30:00,184.72,185.44,183.48,183.66,7534.0,179.201,179.8995,177.998,178.1727,7534.0
2022-12-07 10:00:00,183.54,184.47,183.4,184.34,16554.0,178.0563,178.9585,177.9204,178.8324,16554.0
2022-12-07 10:30:00,184.83,185.78,184.44,185.33,5585.0,179.3077,180.2293,178.9294,179.7928,5585.0
2022-12-07 11:00:00,185.39,185.54,184.36,184.36,6435.0,179.851,179.9965,178.8518,178.8518,6435.0
2022-12-07 11:30:00,184.3,184.96,184.3,184.85,16589.0,178.7935,179.4338,178.7935,179.3271,16589.0
2022-12-07 12:00:00,184.6,184.95,184.56,184.62,6779.0,179.0846,179.4241,179.0458,179.104,6779.0
2022-12-07 12:30:00,184.64,185.36,184.64,185.2,6909.0,179.1234,179.8219,179.1234,179.6667,6909.0
2022-12-07 13:00:00,185.17,185.4,185.01,185.2,4091.0,179.6376,179.8607,179.4823,179.6667,4091.0
2022-12-07 13:30:00,185.01,185.16,184.85,184.97,3400.0,179.4823,179.6279,179.3271,179.4435,3400.0
2022-12-07 14:00:00,184.81,185.24,184.71,185.02,9845.0,179.2883,179.7055,179.1913,179.492,9845.0
2022-12-07 14:30:00,185.01,185.27,184.87,184.89,8073.0,179.4823,179.7346,179.3465,179.3659,8073.0
2022-12-07 15:00:00,184.93,185.07,184.5,184.5,13929.0,179.4047,179.5405,178.9876,178.9876,13929.0
2022-12-07 15:30:00,184.5,185.29,184.5,184.85,60458.0,178.9876,179.754,178.9876,179.3271,60458.0
2022-12-08 09:30:00,185.41,186.44,184.48,186.01,11918.0,179.8704,180.8696,178.9682,180.4525,11918.0
2022-12-08 10:00:00,185.86,186.38,185.67,186.31,9390.0,180.3069,180.8114,180.1226,180.7435,9390.0
2022-12-08 10:30:00,186.49,186.8,186.19,186.63,9111.0,180.9181,181.2189,180.6271,181.0539,9111.0
2022-12-08 11:00:00,186.69,186.78,185.76,186.41,16836.0,181.1121,181.1995,180.2099,180.8405,16836.0
2022-12-08 11:30:00,186.39,186.47,186.12,186.26,6500.0,180.8211,180.8987,180.5592,180.695,6500.0
2022-12-08 12:00:00,186.15,186.5,185.88,186.36,8095.0,180.5883,180.9278,180.3263,180.792,8095.0
2022-12-08 12:30:00,186.22,186.37,185.92,186.24,8670.0,180.6562,180.8017,180.3651,180.6756,8670.0
2022-12-08 13:00:00,186.36,186.73,186.32,186.6,5966.0,180.792,181.1509,180.7532,181.0248,5966.0
2022-12-08 13:30:00,186.72,187.18,186.54,186.63,7984.0,181.1412,181.5875,180.9666,181.0539,7984.0
2022-12-08 14:00:00,186.48,186.48,185.7,186.05,8688.0,180.9084,180.9084,180.1517,180.4913,8688.0
2022-12-08 14:30:00,185.9,186.38,185.81,186.23,12447.0,180.3457,180.8114,180.2584,180.6659,12447.0
2022-12-08 15:00:00,186.22,186.73,186.16,186.7,15613.0,180.6562,181.1509,180.598,181.1218,15613.0
2022-12-08 15:30:00,186.76,187.06,186.19,186.91,35689.0,181.18,181.4711,180.6271,181.3256,35689.0
2022-12-09 09:30:00,187.2,187.93,185.65,187.93,12587.0,181.6069,182.3151,180.1032,182.3151,12587.0
2022-12-09 10:00:00,188.11,188.28,186.95,187.19,13931.0,182.4897,182.6546,181.3644,181.5972,13931.0
2022-12-09 10:30:00,187.4,188.2,187.24,188.2,6660.0,181.8009,182.577,181.6457,182.577,6660.0
2022-12-09 11:00:00,188.28,188.28,187.19,187.49,6613.0,182.6546,182.6546,181.5972,181.8882,6613.0
2022-12-09 11:30:00,187.39,187.63,186.81,187.28,11924.0,181.7912,182.0241,181.2286,181.6845,11924.0
2022-12-09 12:00:00,187.28,187.38,187.01,187.16,5683.0,181.6845,181.7815,181.4226,181.5681,5683.0
2022-12-09 12:30:00,187.23,187.56,187.1,187.33,3244.0,181.636,181.9561,181.5099,181.733,3244.0
2022-12-09 13:00:00,187.23,187.27,186.83,186.83,2309.0,181.636,181.6748,181.248,181.248,2309.0
2022-12-09 13:30:00,187.03,187.15,186.75,186.75,7651.0,181.442,181.5584,181.1703,181.1703,7651.0
2022-12-09 14:00:00,186.78,186.88,186.16,186.72,12266.0,181.1995,181.2965,180.598,181.1412,12266.0
2022-12-09 14:30:00,186.57,186.9,186.57,186.79,5793.0,180.9957,181.3159,180.9957,181.2092,5793.0
2022-12-09 15:00:00,186.91,187.11,186.78,186.83,4212.0,181.3256,181.5196,181.1995,181.248,4212.0
2022-12-09 15:30:00,186.76,186.91,185.35,185.51,27291.0,181.18,181.3256,179.8122,179.9674,27291.0
2022-12-12 09:30:00,185.9,186.84,185.44,186.64,16005.0,180.3457,181.2577,179.8995,181.0636,16005.0
2022-12-12 10:00:00,186.37,187.06,186.19,186.74,15607.0,180.8017,181.4711,180.6271,181.1606,15607.0
2022-12-12 10:30:00,186.67,187.66,186.53,187.06,24089.0,181.0927,182.0532,180.9569,181.4711,24089.0
2022-12-12 11:00:00,187.16,187.63,187.15,187.35,8025.0,181.5681,182.0241,181.5584,181.7524,8025.0
2022-12-12 11:30:00,187.44,187.63,187.08,187.24,9517.0,181.8397,182.0241,181.4905,181.6457,9517.0
2022-12-12 12:00:00,187.38,187.48,187.08,187.38,15883.0,181.7815,181.8785,181.4905,181.7815,15883.0
2022-12-12 12:30:00,187.37,187.99,187.35,187.95,7649.0,181.7718,182.3733,181.7524,182.3345,7649.0
2022-12-12 13:00:00,188.0,188.27,187.79,187.89,19095.0,182.383,182.6449,182.1793,182.2763,19095.0
2022-12-12 13:30:00,188.03,188.58,188.03,188.24,14147.0,182.4121,182.9457,182.4121,182.6158,14147.0
2022-12-12 14:00:00,188.2,188.32,188.0,188.09,9640.0,182.577,182.6934,182.383,182.4703,9640.0
2022-12-12 14:30:00,188.11,188.5,187.69,188.24,17902.0,182.4897,182.8681,182.0823,182.6158,17902.0
2022-12-12 15:00:00,188.31,189.46,188.24,189.25,12154.0,182.6837,183.7994,182.6158,183.5957,12154.0
2022-12-12 15:30:00,189.33,189.68,189.08,189.58,64084.0,183.6733,184.0128,183.4307,183.9158,64084.0
2022-12-13 09:30:00,194.7,195.0,192.5,194.24,38428.0,188.8828,189.1739,186.7486,188.4366,38428.0
2022-12-13 10:00:00,194.09,194.35,192.13,192.38,20348.0,188.291,188.5433,186.3896,186.6321,20348.0
2022-12-13 10:30:00,192.45,192.92,191.25,191.97,14957.0,186.7,187.156,185.5359,186.2344,14957.0
2022-12-13 11:00:00,192.19,192.33,191.03,191.45,17206.0,186.4478,186.5836,185.3225,185.7299,17206.0
2022-12-13 11:30:00,191.74,192.14,190.72,191.02,8244.0,186.0113,186.3993,185.0217,185.3128,8244.0
2022-12-13 12:00:00,191.19,191.3,189.84,190.23,9216.0,185.4777,185.5844,184.168,184.5464,9216.0
2022-12-13 12:30:00,190.03,190.46,189.68,190.4,28803.0,184.3524,184.7695,184.0128,184.7113,28803.0
2022-12-13 13:00:00,190.3,192.08,190.29,191.76,44527.0,184.6143,186.3411,184.6046,186.0307,44527.0
2022-12-13 13:30:00,191.84,191.95,191.09,191.57,12147.0,186.1083,186.215,185.3807,185.8463,12147.0
2022-12-13 14:00:00,191.7,192.06,191.19,192.06,20107.0,185.9725,186.3217,185.4777,186.3217,20107.0
2022-12-13 14:30:00,192.14,193.01,191.88,192.57,24412.0,186.3993,187.2433,186.1471,186.8165,24412.0
2022-12-13 15:00:00,192.45,193.04,191.75,192.95,34260.0,186.7,187.2724,186.021,187.1851,34260.0
2022-12-13 15:30:00,193.0,193.99,192.71,193.0,145349.0,187.2336,188.194,186.9523,187.2336,145349.0
2022-12-14 09:30:00,192.61,194.71,192.34,194.5,13924.0,186.8553,188.8925,186.5933,188.6888,13924.0
2022-12-14 10:00:00,194.64,195.24,194.53,194.93,26165.0,188.8246,189.4067,188.7179,189.1059,26165.0
2022-12-14 10:30:00,194.85,196.04,194.82,196.03,16440.0,189.0283,190.1828,188.9992,190.1731,16440.0
2022-12-14 11:00:00,196.12,196.63,196.0,196.53,18538.0,190.2604,190.7552,190.144,190.6581,18538.0
2022-12-14 11:30:00,196.62,196.97,196.45,196.91,29033.0,190.7455,191.085,190.5805,191.0268,29033.0
2022-12-14 12:00:00,196.84,197.0,196.61,196.81,22808.0,190.9589,191.1141,190.7358,190.9298,22808.0
2022-12-14 12:30:00,196.91,196.91,195.7,195.71,9086.0,191.0268,191.0268,189.8529,189.8626,9086.0
2022-12-14 13:00:00,195.7,196.43,195.7,196.15,14433.0,189.8529,190.5611,189.8529,190.2895,14433.0
2022-12-14 13:30:00,196.23,196.59,196.1,196.39,26052.0,190.3671,190.7164,190.241,190.5223,26052.0
2022-12-14 14:00:00,196.05,196.16,192.5,192.69,38611.0,190.1925,190.2992,186.7486,186.9329,38611.0
2022-12-14 14:30:00,192.51,192.97,190.88,192.19,19655.0,186.7583,187.2045,185.177,186.4478,19655.0
2022-12-14 15:00:00,192.09,194.07,191.65,191.7,26075.0,186.3508,188.2716,185.9239,185.9725,26075.0
2022-12-14 15:30:00,191.2,192.49,190.86,192.03,26045.0,185.4874,186.7389,185.1576,186.2926,26045.0
2022-12-15 09:30:00,189.33,191.99,187.2,187.2,13005.0,183.6733,186.2538,181.6069,181.6069,13005.0
2022-12-15 10:00:00,187.28,187.39,186.69,186.71,13598.0,181.6845,181.7912,181.1121,181.1315,13598.0
2022-12-15 10:30:00,186.6,187.14,185.98,186.08,4927.0,181.0248,181.5487,180.4234,180.5204,4927.0
2022-12-15 11:00:00,186.14,186.5,185.44,185.56,5636.0,180.5786,180.9278,179.8995,180.0159,5636.0
2022-12-15 11:30:00,185.59,185.6,184.84,185.08,6371.0,180.045,180.0547,179.3174,179.5502,6371.0
2022-12-15 12:00:00,185.14,185.52,184.88,184.97,10951.0,179.6085,179.9771,179.3562,179.4435,10951.0
2022-12-15 12:30:00,185.09,185.28,184.52,184.61,6134.0,179.5599,179.7443,179.007,179.0943,6134.0
2022-12-15 13:00:00,184.49,184.58,183.6,183.84,8525.0,178.9779,179.0652,178.1145,178.3473,8525.0
2022-12-15 13:30:00,183.9,183.9,183.47,183.75,5393.0,178.4055,178.4055,177.9883,178.26,5393.0
2022-12-15 14:00:00,183.81,183.9,183.51,183.78,6250.0,178.3182,178.4055,178.0272,178.2891,6250.0
2022-12-15 14:30:00,183.83,185.26,183.78,185.23,15875.0,178.3376,179.7249,178.2891,179.6958,15875.0
2022-12-15 15:00:00,185.29,185.49,184.62,185.15,12441.0,179.754,179.948,179.104,179.6182,12441.0
2022-12-15 15:30:00,185.06,185.5,184.03,184.18,65317.0,179.5308,179.9577,178.5316,178.6771,65317.0
2022-12-16 09:30:00,182.91,183.77,181.37,183.67,90926.0,177.4451,178.2794,175.9511,178.1824,90926.0
2022-12-16 10:00:00,183.43,183.43,181.2,181.84,6767.0,177.9495,177.9495,175.7862,176.407,6767.0
2022-12-16 10:30:00,181.74,181.99,181.42,181.44,12916.0,176.31,176.5526,175.9996,176.019,12916.0
2022-12-16 11:00:00,181.51,181.7,180.71,180.73,25077.0,176.0869,176.2712,175.3108,175.3302,25077.0
2022-12-16 11:30:00,180.7,181.04,180.23,180.3,10804.0,175.3011,175.631,174.8452,174.9131,10804.0
2022-12-16 12:00:00,180.38,180.68,180.17,180.64,13573.0,174.9907,175.2817,174.7869,175.2429,13573.0
2022-12-16 12:30:00,180.63,180.68,179.95,180.08,10750.0,175.2332,175.2817,174.5735,174.6996,10750.0
2022-12-16 13:00:00,180.08,180.08,179.44,179.59,11468.0,174.6996,174.6996,174.0788,174.2243,11468.0
2022-12-16 13:30:00,179.56,180.12,179.53,180.0,14532.0,174.1952,174.7384,174.1661,174.622,14532.0
2022-12-16 14:00:00,180.02,180.89,179.9,180.48,5681.0,174.6414,175.4854,174.525,175.0877,5681.0
2022-12-16 14:30:00,180.45,180.7,180.15,180.6,24573.0,175.0586,175.3011,174.7675,175.2041,24573.0
2022-12-16 15:00:00,180.56,181.13,180.39,181.11,60786.0,175.1653,175.7183,175.0004,175.6989,60786.0
2022-12-16 15:30:00,181.32,182.23,181.08,181.19,127128.0,175.9026,176.7854,175.6698,175.7765,127128.0
2022-12-19 09:30:00,180.63,181.09,179.4,179.89,20417.0,175.2332,175.6795,174.0399,174.5153,20417.0
2022-12-19 10:00:00,179.94,180.3,179.4,180.11,10722.0,174.5638,174.9131,174.0399,174.7287,10722.0
2022-12-19 10:30:00,180.14,180.14,179.1,179.19,4004.0,174.7578,174.7578,173.7489,173.8362,4004.0
2022-12-19 11:00:00,179.02,180.0,178.6,179.23,8686.0,173.6713,174.622,173.2639,173.875,8686.0
2022-12-19 11:30:00,179.34,179.77,178.92,179.64,18347.0,173.9817,174.3989,173.5743,174.2728,18347.0
2022-12-19 12:00:00,179.47,179.82,179.23,179.23,5419.0,174.1079,174.4474,173.875,173.875,5419.0
2022-12-19 12:30:00,179.41,179.66,178.98,179.37,8861.0,174.0497,174.2922,173.6325,174.0108,8861.0
2022-12-19 13:00:00,179.16,179.58,178.98,179.03,5961.0,173.8071,174.2146,173.6325,173.681,5961.0
2022-12-19 13:30:00,179.02,179.18,178.7,178.87,9322.0,173.6713,173.8265,173.3609,173.5258,9322.0
2022-12-19 14:00:00,178.72,178.79,178.14,178.18,8570.0,173.3803,173.4482,172.8176,172.8564,8570.0
2022-12-19 14:30:00,178.13,178.74,178.09,178.3,8258.0,172.8079,173.3997,172.7691,172.9728,8258.0
2022-12-19 15:00:00,178.21,178.24,177.84,178.02,15058.0,172.8855,172.9146,172.5266,172.7012,15058.0
2022-12-19 15:30:00,177.94,178.62,177.88,178.27,50156.0,172.6236,173.2833,172.5654,172.9437,50156.0
2022-12-20 09:30:00,178.4,178.43,177.45,178.35,13486.0,173.0698,173.0989,172.1482,173.0213,13486.0
2022-12-20 10:00:00,178.46,178.82,178.35,178.55,14180.0,173.128,173.4773,173.0213,173.2153,14180.0
2022-12-20 10:30:00,178.8,179.08,178.45,178.93,9154.0,173.4579,173.7295,173.1183,173.584,9154.0
2022-12-20 11:00:00,178.85,179.08,177.85,177.92,5035.0,173.5064,173.7295,172.5363,172.6042,5035.0
2022-12-20 11:30:00,178.02,178.13,177.8,178.11,6537.0,172.7012,172.8079,172.4878,172.7885,6537.0
2022-12-20 12:00:00,178.22,178.61,178.22,178.49,6494.0,172.8952,173.2736,172.8952,173.1571,6494.0
2022-12-20 12:30:00,178.27,178.65,177.97,178.59,11373.0,172.9437,173.3124,172.6527,173.2542,11373.0
2022-12-20 13:00:00,178.59,179.0,178.39,178.9,10558.0,173.2542,173.6519,173.0601,173.5549,10558.0
2022-12-20 13:30:00,179.0,179.17,178.57,178.64,15414.0,173.6519,173.8168,173.2347,173.3027,15414.0
2022-12-20 14:00:00,178.59,179.08,178.51,178.76,7932.0,173.2542,173.7295,173.1765,173.4191,7932.0
2022-12-20 14:30:00,178.72,178.86,178.49,178.78,9666.0,173.3803,173.5161,173.1571,173.4385,9666.0
2022-12-20 15:00:00,178.71,179.01,178.59,179.0,9524.0,173.3706,173.6616,173.2542,173.6519,9524.0
2022-12-20 15:30:00,178.92,179.08,178.7,178.9,71209.0,173.5743,173.7295,173.3609,173.5549,71209.0
2022-12-21 09:30:00,180.66,180.85,179.71,179.71,8364.0,175.2623,175.4466,174.3407,174.3407,8364.0
2022-12-21 10:00:00,180.14,181.82,180.13,181.52,22249.0,174.7578,176.3876,174.7481,176.0966,22249.0
2022-12-21 10:30:00,181.65,182.56,181.34,182.56,8979.0,176.2227,177.1055,175.922,177.1055,8979.0
2022-12-21 11:00:00,182.7,183.1,182.58,182.74,7463.0,177.2414,177.6294,177.1249,177.2802,7463.0
2022-12-21 11:30:00,182.97,182.98,182.12,182.54,3533.0,177.5033,177.513,176.6787,177.0861,3533.0
2022-12-21 12:00:00,182.49,182.55,182.13,182.23,7352.0,177.0376,177.0958,176.6884,176.7854,7352.0
2022-12-21 12:30:00,182.34,182.34,181.84,182.15,4330.0,176.8921,176.8921,176.407,176.7078,4330.0
2022-12-21 13:00:00,182.46,182.54,181.86,181.89,4241.0,177.0085,177.0861,176.4265,176.4556,4241.0
2022-12-21 13:30:00,182.05,182.2,181.89,182.14,4788.0,176.6108,176.7563,176.4556,176.6981,4788.0
2022-12-21 14:00:00,182.21,182.61,182.13,182.13,4086.0,176.766,177.154,176.6884,176.6884,4086.0
2022-12-21 14:30:00,182.14,182.42,181.86,182.11,15062.0,176.6981,176.9697,176.4265,176.669,15062.0
2022-12-21 15:00:00,182.04,182.07,181.23,181.24,26624.0,176.6011,176.6302,175.8153,175.825,26624.0
2022-12-21 15:30:00,181.34,181.75,180.67,181.09,107148.0,175.922,176.3197,175.272,175.6795,107148.0
2022-12-22 09:30:00,179.48,180.83,177.66,178.02,20015.0,174.1176,175.4272,172.3519,172.7012,20015.0
2022-12-22 10:00:00,177.95,178.32,177.32,178.32,10490.0,172.6333,172.9922,172.0221,172.9922,10490.0
2022-12-22 10:30:00,178.21,178.63,177.88,178.55,5829.0,172.8855,173.293,172.5654,173.2153,5829.0
2022-12-22 11:00:00,178.59,178.74,177.85,177.85,4883.0,173.2542,173.3997,172.5363,172.5363,4883.0
2022-12-22 11:30:00,177.93,178.22,177.34,177.47,7694.0,172.6139,172.8952,172.0415,172.1676,7694.0
2022-12-22 12:00:00,177.51,177.52,176.16,176.16,13516.0,172.2064,172.2161,170.8968,170.8968,13516.0
2022-12-22 12:30:00,176.06,176.14,175.65,176.14,5007.0,170.7997,170.8774,170.402,170.8774,5007.0
2022-12-22 13:00:00,176.01,176.3,175.54,176.3,12136.0,170.7512,171.0326,170.2953,171.0326,12136.0
2022-12-22 13:30:00,176.18,176.28,175.57,175.91,9878.0,170.9162,171.0132,170.3244,170.6542,9878.0
2022-12-22 14:00:00,176.04,176.39,175.73,176.21,34305.0,170.7803,171.1199,170.4796,170.9453,34305.0
2022-12-22 14:30:00,176.29,177.27,176.14,177.27,13919.0,171.0229,171.9736,170.8774,171.9736,13919.0
2022-12-22 15:00:00,177.27,177.42,176.53,177.33,47582.0,171.9736,172.1191,171.2557,172.0318,47582.0
2022-12-22 15:30:00,177.34,177.87,176.16,177.85,91617.0,172.0415,172.5557,170.8968,172.5363,91617.0
2022-12-23 09:30:00,177.34,177.78,176.4,176.4,11555.0,172.0415,172.4684,171.1296,171.1296,11555.0
2022-12-23 10:00:00,176.63,178.32,176.52,177.97,13556.0,171.3527,172.9922,171.246,172.6527,13556.0
2022-12-23 10:30:00,177.9,178.31,177.42,177.65,8729.0,172.5848,172.9825,172.1191,172.3422,8729.0
2022-12-23 11:00:00,177.72,177.73,177.23,177.39,6941.0,172.4101,172.4198,171.9348,172.09,6941.0
2022-12-23 11:30:00,177.39,177.92,177.38,177.42,6080.0,172.09,172.6042,172.0803,172.1191,6080.0
2022-12-23 12:00:00,177.49,178.32,177.47,178.01,5586.0,172.187,172.9922,172.1676,172.6915,5586.0
2022-12-23 12:30:00,178.0,178.21,177.66,177.79,6407.0,172.6818,172.8855,172.3519,172.4781,6407.0
2022-12-23 13:00:00,177.77,177.92,177.58,177.8,13266.0,172.4587,172.6042,172.2743,172.4878,13266.0
2022-12-23 13:30:00,177.84,177.99,177.2,177.49,16458.0,172.5266,172.6721,171.9057,172.187,16458.0
2022-12-23 14:00:00,177.39,177.85,177.36,177.85,6430.0,172.09,172.5363,172.0609,172.5363,6430.0
2022-12-23 14:30:00,177.87,178.34,177.86,178.22,8836.0,172.5557,173.0116,172.546,172.8952,8836.0
2022-12-23 15:00:00,178.28,178.61,177.99,178.11,5576.0,172.9534,173.2736,172.6721,172.7885,5576.0
2022-12-23 15:30:00,177.96,178.45,177.68,178.14,40969.0,172.643,173.1183,172.3713,172.8176,40969.0
2022-12-27 09:30:00,179.05,180.1,177.6,178.21,21983.0,173.7004,174.719,172.2937,172.8855,21983.0
2022-12-27 10:00:00,178.21,179.23,177.73,178.94,8133.0,172.8855,173.875,172.4198,173.5937,8133.0
2022-12-27 10:30:00,178.87,179.08,178.58,178.64,3965.0,173.5258,173.7295,173.2444,173.3027,3965.0
2022-12-27 11:00:00,178.6,179.0,178.59,178.89,5127.0,173.2639,173.6519,173.2542,173.5452,5127.0
2022-12-27 11:30:00,179.03,179.61,178.92,179.15,9465.0,173.681,174.2437,173.5743,173.7974,9465.0
2022-12-27 12:00:00,179.15,179.74,179.14,179.48,4580.0,173.7974,174.3698,173.7877,174.1176,4580.0
2022-12-27 12:30:00,179.56,179.82,179.36,179.78,5236.0,174.1952,174.4474,174.0011,174.4086,5236.0
2022-12-27 13:00:00,179.73,180.03,179.73,179.81,4294.0,174.3601,174.6511,174.3601,174.4377,4294.0
2022-12-27 13:30:00,179.62,179.86,179.13,179.14,6761.0,174.2534,174.4862,173.778,173.7877,6761.0
2022-12-27 14:00:00,179.14,179.6,178.68,178.84,11239.0,173.7877,174.234,173.3415,173.4967,11239.0
2022-12-27 14:30:00,178.83,179.09,178.6,178.61,19192.0,173.487,173.7392,173.2639,173.2736,19192.0
2022-12-27 15:00:00,178.69,179.46,178.62,179.46,14732.0,173.3512,174.0982,173.2833,174.0982,14732.0
2022-12-27 15:30:00,179.35,179.6,178.88,178.93,46873.0,173.9914,174.234,173.5355,173.584,46873.0
2022-12-28 09:30:00,179.16,179.69,178.77,179.13,5394.0,173.8071,174.3213,173.4288,173.778,5394.0
2022-12-28 10:00:00,179.38,179.38,178.37,178.53,17957.0,174.0205,174.0205,173.0407,173.1959,17957.0
2022-12-28 10:30:00,178.47,179.04,178.16,178.17,7631.0,173.1377,173.6907,172.837,172.8467,7631.0
2022-12-28 11:00:00,178.01,178.2,177.34,177.62,4275.0,172.6915,172.8758,172.0415,172.3131,4275.0
2022-12-28 11:30:00,177.71,177.98,177.23,177.23,32301.0,172.4004,172.6624,171.9348,171.9348,32301.0
2022-12-28 12:00:00,177.07,177.22,176.67,177.12,5222.0,171.7796,171.9251,171.3915,171.8281,5222.0
2022-12-28 12:30:00,177.14,177.51,177.06,177.4,2871.0,171.8475,172.2064,171.7699,172.0997,2871.0
2022-12-28 13:00:00,177.6,177.97,177.47,177.47,1629.0,172.2937,172.6527,172.1676,172.1676,1629.0
2022-12-28 13:30:00,177.27,177.35,176.9,176.9,4976.0,171.9736,172.0512,171.6146,171.6146,4976.0
2022-12-28 14:00:00,176.84,177.03,176.37,176.63,40925.0,171.5564,171.7408,171.1005,171.3527,40925.0
2022-12-28 14:30:00,176.69,177.29,176.56,176.7,9440.0,171.4109,171.993,171.2848,171.4206,9440.0
2022-12-28 15:00:00,176.52,176.54,175.71,175.74,3890.0,171.246,171.2654,170.4602,170.4893,3890.0
2022-12-28 15:30:00,175.85,175.94,175.34,175.41,18562.0,170.596,170.6833,170.1013,170.1692,18562.0
2022-12-29 09:30:00,176.73,178.96,176.11,178.41,20573.0,171.4497,173.6131,170.8482,173.0795,20573.0
2022-12-29 10:00:00,178.41,179.07,177.97,179.03,12772.0,173.0795,173.7198,172.6527,173.681,12772.0
2022-12-29 10:30:00,179.03,179.21,178.59,179.03,10868.0,173.681,173.8556,173.2542,173.681,10868.0
2022-12-29 11:00:00,178.99,179.41,178.68,179.25,4320.0,173.6422,174.0497,173.3415,173.8944,4320.0
2022-12-29 11:30:00,179.46,179.75,179.09,179.75,4412.0,174.0982,174.3795,173.7392,174.3795,4412.0
2022-12-29 12:00:00,179.62,179.86,179.62,179.83,3557.0,174.2534,174.4862,174.2534,174.4571,3557.0
2022-12-29 12:30:00,179.95,180.31,179.93,180.3,4561.0,174.5735,174.9228,174.5541,174.9131,4561.0
2022-12-29 13:00:00,180.25,180.32,179.94,180.23,3362.0,174.8646,174.9325,174.5638,174.8452,3362.0
2022-12-29 13:30:00,180.18,180.31,180.02,180.31,7789.0,174.7966,174.9228,174.6414,174.9228,7789.0
2022-12-29 14:00:00,180.37,180.66,179.58,179.71,27134.0,174.981,175.2623,174.2146,174.3407,27134.0
2022-12-29 14:30:00,179.7,180.06,179.66,179.68,4128.0,174.331,174.6802,174.2922,174.3116,4128.0
2022-12-29 15:00:00,179.63,179.84,179.24,179.51,8582.0,174.2631,174.4668,173.8847,174.1467,8582.0
2022-12-29 15:30:00,179.55,180.07,179.55,179.86,24848.0,174.1855,174.6899,174.1855,174.4862,24848.0
2022-12-30 09:30:00,178.55,178.55,176.92,177.59,10366.0,173.2153,173.2153,171.634,172.284,10366.0
2022-12-30 10:00:00,177.77,178.45,177.68,178.33,5172.0,172.4587,173.1183,172.3713,173.0019,5172.0
2022-12-30 10:30:00,178.38,178.55,178.03,178.29,6128.0,173.0504,173.2153,172.7109,172.9631,6128.0
2022-12-30 11:00:00,178.23,178.32,177.28,177.31,20844.0,172.9049,172.9922,171.9833,172.0124,20844.0
2022-12-30 11:30:00,177.34,177.79,177.34,177.66,5682.0,172.0415,172.4781,172.0415,172.3519,5682.0
2022-12-30 12:00:00,177.73,177.73,177.47,177.47,5814.0,172.4198,172.4198,172.1676,172.1676,5814.0
2022-12-30 12:30:00,177.54,177.62,177.41,177.6,2659.0,172.2355,172.3131,172.1094,172.2937,2659.0
2022-12-30 13:00:00,177.6,177.67,176.48,176.79,4313.0,172.2937,172.3616,171.2072,171.5079,4313.0
2022-12-30 13:30:00,176.91,177.51,176.91,177.27,7148.0,171.6243,172.2064,171.6243,171.9736,7148.0
2022-12-30 14:00:00,177.15,177.24,176.71,177.07,7414.0,171.8572,171.9445,171.4303,171.7796,7414.0
2022-12-30 14:30:00,176.94,177.22,176.66,176.73,5914.0,171.6534,171.9251,171.3818,171.4497,5914.0
2022-12-30 15:00:00,176.81,177.69,176.8,177.34,8429.0,171.5273,172.381,171.5176,172.0415,8429.0
2022-12-30 15:30:00,177.3,178.7,177.24,178.53,28586.0,172.0027,173.3609,171.9445,173.1959,28586.0
2023-01-03 09:30:00,179.17,181.02,178.8,178.8,25368.0,173.8168,175.6115,173.4579,173.4579,25368.0
2023-01-03 10:00:00,178.82,179.55,178.82,179.21,16815.0,173.4773,174.1855,173.4773,173.8556,16815.0
2023-01-03 10:30:00,179.09,179.62,179.05,179.62,6546.0,173.7392,174.2534,173.7004,174.2534,6546.0
2023-01-03 11:00:00,179.79,179.86,178.39,178.96,7308.0,174.4183,174.4862,173.0601,173.6131,7308.0
2023-01-03 11:30:00,178.78,178.79,178.04,178.19,4551.0,173.4385,173.4482,172.7206,172.8661,4551.0
2023-01-03 12:00:00,178.29,178.83,178.29,178.72,4506.0,172.9631,173.487,172.9631,173.3803,4506.0
2023-01-03 12:30:00,178.84,179.45,178.6,179.18,5422.0,173.4967,174.0885,173.2639,173.8265,5422.0
2023-01-03 13:00:00,179.25,180.0,179.13,180.0,11207.0,173.8944,174.622,173.778,174.622,11207.0
2023-01-03 13:30:00,179.89,180.14,179.59,179.68,13276.0,174.5153,174.7578,174.2243,174.3116,13276.0
2023-01-03 14:00:00,179.72,179.72,178.63,178.76,7145.0,174.3504,174.3504,173.293,173.4191,7145.0
2023-01-03 14:30:00,178.7,179.67,178.28,179.14,7365.0,173.3609,174.3019,172.9534,173.7877,7365.0
2023-01-03 15:00:00,179.42,180.05,179.28,179.6,8738.0,174.0594,174.6705,173.9235,174.234,8738.0
2023-01-03 15:30:00,179.73,180.14,179.39,179.51,67400.0,174.3601,174.7578,174.0302,174.1467,67400.0
2023-01-04 09:30:00,181.52,182.97,181.1,182.28,25496.0,176.0966,177.5033,175.6892,176.8339,25496.0
2023-01-04 10:00:00,182.27,182.49,180.3,180.88,17710.0,176.8242,177.0376,174.9131,175.4757,17710.0
2023-01-04 10:30:00,180.73,181.35,180.3,181.25,9166.0,175.3302,175.9317,174.9131,175.8347,9166.0
2023-01-04 11:00:00,181.27,181.69,180.89,181.4,7350.0,175.8541,176.2615,175.4854,175.9802,7350.0
2023-01-04 11:30:00,181.53,182.17,181.5,181.98,19600.0,176.1063,176.7272,176.0772,176.5429,19600.0
2023-01-04 12:00:00,181.97,182.13,181.69,181.69,3501.0,176.5332,176.6884,176.2615,176.2615,3501.0
2023-01-04 12:30:00,181.78,182.02,181.44,181.44,6225.0,176.3488,176.5817,176.019,176.019,6225.0
2023-01-04 13:00:00,181.36,181.84,181.13,181.7,5281.0,175.9414,176.407,175.7183,176.2712,5281.0
2023-01-04 13:30:00,181.74,181.86,180.8,180.81,10235.0,176.31,176.4265,175.3981,175.4078,10235.0
2023-01-04 14:00:00,181.18,181.69,179.86,180.08,45465.0,175.7668,176.2615,174.4862,174.6996,45465.0
2023-01-04 14:30:00,180.13,181.27,180.06,181.19,19349.0,174.7481,175.8541,174.6802,175.7765,19349.0
2023-01-04 15:00:00,181.18,181.48,180.8,180.91,20601.0,175.7668,176.0578,175.3981,175.5048,20601.0
2023-01-04 15:30:00,180.83,181.29,179.93,181.22,93517.0,175.4272,175.8735,174.5541,175.8056,93517.0
2023-01-05 09:30:00,179.85,180.21,178.28,179.49,31392.0,174.4765,174.8257,172.9534,174.1273,31392.0
2023-01-05 10:00:00,179.59,180.55,179.29,179.87,23651.0,174.2243,175.1556,173.9332,174.4959,23651.0
2023-01-05 10:30:00,179.89,180.23,179.43,179.46,29331.0,174.5153,174.8452,174.0691,174.0982,29331.0
2023-01-05 11:00:00,179.56,180.33,179.4,179.69,12576.0,174.1952,174.9422,174.0399,174.3213,12576.0
2023-01-05 11:30:00,179.72,180.24,179.48,179.51,12756.0,174.3504,174.8549,174.1176,174.1467,12756.0
2023-01-05 12:00:00,179.63,180.01,179.27,179.45,6080.0,174.2631,174.6317,173.9138,174.0885,6080.0
2023-01-05 12:30:00,179.55,179.71,178.89,179.12,7466.0,174.1855,174.3407,173.5452,173.7683,7466.0
2023-01-05 13:00:00,179.02,179.75,178.7,179.46,20727.0,173.6713,174.3795,173.3609,174.0982,20727.0
2023-01-05 13:30:00,179.44,179.75,179.15,179.52,13012.0,174.0788,174.3795,173.7974,174.1564,13012.0
2023-01-05 14:00:00,179.56,179.79,178.66,178.66,16856.0,174.1952,174.4183,173.3221,173.3221,16856.0
2023-01-05 14:30:00,178.76,179.17,178.51,178.52,38968.0,173.4191,173.8168,173.1765,173.1862,38968.0
2023-01-05 15:00:00,178.5,178.51,177.91,178.1,12659.0,173.1668,173.1765,172.5945,172.7788,12659.0
2023-01-05 15:30:00,177.91,178.59,177.61,178.05,108720.0,172.5945,173.2542,172.3034,172.7303,108720.0
2023-01-06 09:30:00,180.33,181.12,179.48,179.94,14205.0,174.9422,175.7086,174.1176,174.5638,14205.0
2023-01-06 10:00:00,180.03,181.43,179.96,180.57,3632.0,174.6511,176.0093,174.5832,175.175,3632.0
2023-01-06 10:30:00,180.78,181.45,180.78,181.19,6912.0,175.3787,176.0287,175.3787,175.7765,6912.0
2023-01-06 11:00:00,181.16,181.47,181.05,181.32,4276.0,175.7474,176.0481,175.6407,175.9026,4276.0
2023-01-06 11:30:00,181.2,181.75,181.06,181.6,5139.0,175.7862,176.3197,175.6504,176.1742,5139.0
2023-01-06 12:00:00,181.48,181.72,181.14,181.3,5656.0,176.0578,176.2906,175.728,175.8832,5656.0
2023-01-06 12:30:00,181.36,181.53,180.95,180.99,14090.0,175.9414,176.1063,175.5436,175.5824,14090.0
2023-01-06 13:00:00,181.02,181.4,180.91,181.4,4165.0,175.6115,175.9802,175.5048,175.9802,4165.0
2023-01-06 13:30:00,181.47,182.07,181.47,182.01,9718.0,176.0481,176.6302,176.0481,176.572,9718.0
2023-01-06 14:00:00,182.01,182.79,181.99,182.74,9037.0,176.572,177.3287,176.5526,177.2802,9037.0
2023-01-06 14:30:00,182.76,183.57,182.76,183.5,9169.0,177.2996,178.0854,177.2996,178.0175,9169.0
2023-01-06 15:00:00,183.52,183.77,183.08,183.08,11481.0,178.0369,178.2794,177.61,177.61,11481.0
2023-01-06 15:30:00,183.07,183.61,182.88,183.2,52488.0,177.6003,178.1242,177.416,177.7264,52488.0
2023-01-09 09:30:00,183.8,184.63,183.18,184.22,21575.0,178.3085,179.1137,177.707,178.7159,21575.0
2023-01-09 10:00:00,184.33,185.11,184.29,184.92,13587.0,178.8227,179.5793,178.7838,179.395,13587.0
2023-01-09 10:30:00,184.78,186.01,184.7,185.25,46383.0,179.2592,180.4525,179.1816,179.7152,46383.0
2023-01-09 11:00:00,185.36,186.21,185.35,185.88,14776.0,179.8219,180.6465,179.8122,180.3263,14776.0
2023-01-09 11:30:00,185.98,186.36,185.63,186.3,11010.0,180.4234,180.792,180.0838,180.7338,11010.0
2023-01-09 12:00:00,186.34,186.71,186.33,186.71,8014.0,180.7726,181.1315,180.7629,181.1315,8014.0
2023-01-09 12:30:00,186.71,186.87,186.3,186.85,10554.0,181.1315,181.2868,180.7338,181.2674,10554.0
2023-01-09 13:00:00,186.75,186.86,186.11,186.31,9999.0,181.1703,181.2771,180.5495,180.7435,9999.0
2023-01-09 13:30:00,186.31,186.31,184.95,185.27,6818.0,180.7435,180.7435,179.4241,179.7346,6818.0
2023-01-09 14:00:00,185.23,185.6,185.07,185.46,8714.0,179.6958,180.0547,179.5405,179.9189,8714.0
2023-01-09 14:30:00,185.37,185.43,184.66,184.66,6510.0,179.8316,179.8898,179.1428,179.1428,6510.0
2023-01-09 15:00:00,184.38,184.76,184.25,184.45,36212.0,178.8712,179.2398,178.745,178.9391,36212.0
2023-01-09 15:30:00,184.4,184.4,183.39,183.91,65145.0,178.8906,178.8906,177.9107,178.4152,65145.0
2023-01-10 09:30:00,183.45,184.66,183.02,184.66,8658.0,177.9689,179.1428,177.5518,179.1428,8658.0
2023-01-10 10:00:00,184.47,185.0,183.8,183.8,13323.0,178.9585,179.4726,178.3085,178.3085,13323.0
2023-01-10 10:30:00,183.3,184.15,182.87,183.85,6250.0,177.8234,178.648,177.4063,178.357,6250.0
2023-01-10 11:00:00,184.06,184.7,183.98,184.43,8006.0,178.5607,179.1816,178.4831,178.9197,8006.0
2023-01-10 11:30:00,184.5,184.6,184.07,184.53,5759.0,178.9876,179.0846,178.5704,179.0167,5759.0
2023-01-10 12:00:00,184.43,184.92,184.19,184.78,7204.0,178.9197,179.395,178.6868,179.2592,7204.0
2023-01-10 12:30:00,184.76,185.27,184.47,185.22,8300.0,179.2398,179.7346,178.9585,179.6861,8300.0
2023-01-10 13:00:00,185.18,185.64,185.01,185.21,5722.0,179.6473,180.0935,179.4823,179.6764,5722.0
2023-01-10 13:30:00,185.28,185.72,185.17,185.71,11216.0,179.7443,180.1711,179.6376,180.1614,11216.0
2023-01-10 14:00:00,185.81,186.14,185.64,186.04,7758.0,180.2584,180.5786,180.0935,180.4816,7758.0
2023-01-10 14:30:00,185.98,186.12,185.58,185.59,14188.0,180.4234,180.5592,180.0353,180.045,14188.0
2023-01-10 15:00:00,185.55,186.01,185.26,185.97,17543.0,180.0062,180.4525,179.7249,180.4137,17543.0
2023-01-10 15:30:00,185.91,186.49,185.81,186.38,32683.0,180.3554,180.9181,180.2584,180.8114,32683.0
2023-01-11 09:30:00,186.96,188.58,186.78,188.18,11798.0,181.3741,182.9457,181.1995,182.5576,11798.0
2023-01-11 10:00:00,187.91,188.34,187.74,188.26,11389.0,182.2957,182.7128,182.1308,182.6352,11389.0
2023-01-11 10:30:00,188.22,188.39,187.38,187.58,6718.0,182.5964,182.7613,181.7815,181.9756,6718.0
2023-01-11 11:00:00,187.43,188.45,187.43,188.45,7193.0,181.83,182.8196,181.83,182.8196,7193.0
2023-01-11 11:30:00,188.52,189.15,188.42,188.98,11408.0,182.8875,183.4986,182.7905,183.3337,11408.0
2023-01-11 12:00:00,188.98,189.6,188.81,189.27,13940.0,183.3337,183.9352,183.1688,183.6151,13940.0
2023-01-11 12:30:00,189.58,189.82,189.46,189.77,8212.0,183.9158,184.1486,183.7994,184.1001,8212.0
2023-01-11 13:00:00,189.7,190.02,189.46,189.83,14138.0,184.0322,184.3426,183.7994,184.1583,14138.0
2023-01-11 13:30:00,189.8,189.92,189.13,189.51,8271.0,184.1292,184.2456,183.4792,183.8479,8271.0
2023-01-11 14:00:00,189.52,189.8,189.19,189.51,7579.0,183.8576,184.1292,183.5374,183.8479,7579.0
2023-01-11 14:30:00,189.59,189.93,189.57,189.75,8649.0,183.9255,184.2553,183.9061,184.0807,8649.0
2023-01-11 15:00:00,189.78,190.64,189.77,190.29,20363.0,184.1098,184.9441,184.1001,184.6046,20363.0
2023-01-11 15:30:00,190.31,190.7,190.13,190.58,68366.0,184.624,185.0023,184.4494,184.8859,68366.0
2023-01-12 09:30:00,190.6,190.97,189.28,189.96,33787.0,184.9053,185.2643,183.6248,184.2844,33787.0
2023-01-12 10:00:00,190.0,191.55,189.83,191.1,15736.0,184.3232,185.8269,184.1583,185.3904,15736.0
2023-01-12 10:30:00,191.0,192.05,190.91,191.48,29515.0,185.2934,186.312,185.2061,185.759,29515.0
2023-01-12 11:00:00,191.51,192.16,191.15,191.71,26861.0,185.7881,186.4187,185.4389,185.9822,26861.0
2023-01-12 11:30:00,191.74,192.32,191.51,192.32,7359.0,186.0113,186.5739,185.7881,186.5739,7359.0
2023-01-12 12:00:00,192.32,192.79,192.09,192.75,6636.0,186.5739,187.0299,186.3508,186.9911,6636.0
2023-01-12 12:30:00,192.76,193.18,192.62,193.1,33629.0,187.0008,187.4082,186.865,187.3306,33629.0
2023-01-12 13:00:00,193.09,193.42,192.72,192.76,28293.0,187.3209,187.6411,186.962,187.0008,28293.0
2023-01-12 13:30:00,192.77,193.61,192.37,193.36,36667.0,187.0105,187.8254,186.6224,187.5829,36667.0
2023-01-12 14:00:00,193.24,193.44,192.9,192.93,37006.0,187.4664,187.6605,187.1366,187.1657,37006.0
2023-01-12 14:30:00,192.91,193.32,192.9,193.17,33975.0,187.1463,187.5441,187.1366,187.3985,33975.0
2023-01-12 15:00:00,193.15,193.37,192.74,193.18,31142.0,187.3791,187.5926,186.9814,187.4082,31142.0
2023-01-12 15:30:00,193.17,193.46,192.86,193.42,71717.0,187.3985,187.6799,187.0978,187.6411,71717.0
2023-01-13 09:30:00,192.01,193.49,192.0,193.0,14090.0,186.2732,187.709,186.2635,187.2336,14090.0
2023-01-13 10:00:00,193.54,194.11,193.1,194.02,24223.0,187.7575,188.3104,187.3306,188.2231,24223.0
2023-01-13 10:30:00,194.21,194.34,193.62,193.96,30991.0,188.4075,188.5336,187.8351,188.1649,30991.0
2023-01-13 11:00:00,194.03,194.61,193.69,194.29,27740.0,188.2328,188.7955,187.903,188.4851,27740.0
2023-01-13 11:30:00,194.38,194.38,193.71,194.17,11531.0,188.5724,188.5724,187.9224,188.3687,11531.0
2023-01-13 12:00:00,194.13,194.63,194.02,194.59,10557.0,188.3299,188.8149,188.2231,188.7761,10557.0
2023-01-13 12:30:00,194.57,195.03,194.28,194.96,27935.0,188.7567,189.203,188.4754,189.1351,27935.0
2023-01-13 13:00:00,194.96,195.2,194.74,194.96,19933.0,189.1351,189.3679,188.9216,189.1351,19933.0
2023-01-13 13:30:00,195.02,195.3,194.93,195.04,23090.0,189.1933,189.4649,189.1059,189.2127,23090.0
2023-01-13 14:00:00,195.04,195.14,194.63,194.72,18202.0,189.2127,189.3097,188.8149,188.9022,18202.0
2023-01-13 14:30:00,194.73,194.81,194.26,194.37,23628.0,188.9119,188.9895,188.456,188.5627,23628.0
2023-01-13 15:00:00,194.34,194.83,194.25,194.83,28844.0,188.5336,189.0089,188.4463,189.0089,28844.0
2023-01-13 15:30:00,194.84,195.15,194.72,194.87,100683.0,189.0186,189.3194,188.9022,189.0477,100683.0
2023-01-17 09:30:00,195.15,196.98,194.03,196.4,39729.0,189.3194,191.0947,188.2328,190.532,39729.0
2023-01-17 10:00:00,196.53,197.28,196.4,197.01,25009.0,190.6581,191.3857,190.532,191.1238,25009.0
2023-01-17 10:30:00,197.05,197.5,196.9,197.13,20763.0,191.1626,191.5992,191.0171,191.2402,20763.0
2023-01-17 11:00:00,197.2,197.37,196.88,197.2,47352.0,191.3081,191.473,190.9977,191.3081,47352.0
2023-01-17 11:30:00,197.28,197.36,196.96,197.0,27015.0,191.3857,191.4633,191.0753,191.1141,27015.0
2023-01-17 12:00:00,197.02,197.27,196.95,197.15,46868.0,191.1335,191.376,191.0656,191.2596,46868.0
2023-01-17 12:30:00,197.12,197.66,197.09,197.52,23146.0,191.2305,191.7544,191.2014,191.6186,23146.0
2023-01-17 13:00:00,197.5,198.28,197.42,198.18,160583.0,191.5992,192.3559,191.5216,192.2588,160583.0
2023-01-17 13:30:00,198.18,198.18,197.68,197.73,43055.0,192.2588,192.2588,191.7738,191.8223,43055.0
2023-01-17 14:00:00,197.72,197.75,197.34,197.34,92972.0,191.8126,191.8417,191.4439,191.4439,92972.0
2023-01-17 14:30:00,197.28,197.76,197.27,197.48,15026.0,191.3857,191.8514,191.376,191.5798,15026.0
2023-01-17 15:00:00,197.45,198.06,197.4,198.06,32659.0,191.5507,192.1424,191.5022,192.1424,32659.0
2023-01-17 15:30:00,198.07,198.16,197.45,197.7,144746.0,192.1521,192.2394,191.5507,191.7932,144746.0
2023-01-18 09:30:00,199.0,200.85,198.75,200.66,69384.0,193.0543,194.8491,192.8118,194.6648,69384.0
2023-01-18 10:00:00,200.71,201.0,199.5,199.9,32129.0,194.7133,194.9946,193.5394,193.9275,32129.0
2023-01-18 10:30:00,200.02,200.04,198.83,199.57,56304.0,194.0439,194.0633,192.8894,193.6073,56304.0
2023-01-18 11:00:00,199.49,199.72,198.57,199.0,62039.0,193.5297,193.7528,192.6372,193.0543,62039.0
2023-01-18 11:30:00,199.01,199.01,198.05,198.58,49434.0,193.064,193.064,192.1327,192.6469,49434.0
2023-01-18 12:00:00,198.59,198.65,197.65,197.79,39072.0,192.6566,192.7148,191.7447,191.8805,39072.0
2023-01-18 12:30:00,197.79,198.32,197.53,197.91,65489.0,191.8805,192.3947,191.6283,191.9969,65489.0
2023-01-18 13:00:00,197.93,198.26,197.39,198.25,46763.0,192.0163,192.3365,191.4925,192.3268,46763.0
2023-01-18 13:30:00,198.25,198.32,197.94,198.12,21067.0,192.3268,192.3947,192.026,192.2006,21067.0
2023-01-18 14:00:00,198.16,198.54,198.04,198.53,50159.0,192.2394,192.6081,192.123,192.5984,50159.0
2023-01-18 14:30:00,198.52,198.8,198.22,198.55,52108.0,192.5887,192.8603,192.2977,192.6178,52108.0
2023-01-18 15:00:00,198.54,199.11,198.5,199.03,88912.0,192.6081,193.1611,192.5693,193.0835,88912.0
2023-01-18 15:30:00,199.01,199.14,197.85,198.12,252151.0,193.064,193.1902,191.9387,192.2006,252151.0
2023-01-19 09:30:00,197.32,198.06,196.58,197.5,57590.0,191.4245,192.1424,190.7067,191.5992,57590.0
2023-01-19 10:00:00,197.5,198.23,195.96,196.06,73711.0,191.5992,192.3074,190.1052,190.2022,73711.0
2023-01-19 10:30:00,196.17,196.48,195.76,195.93,38151.0,190.3089,190.6096,189.9112,190.0761,38151.0
2023-01-19 11:00:00,195.94,196.62,195.8,196.35,35706.0,190.0858,190.7455,189.95,190.4835,35706.0
2023-01-19 11:30:00,196.36,196.61,195.74,196.4,188890.0,190.4932,190.7358,189.8917,190.532,188890.0
2023-01-19 12:00:00,196.41,196.76,196.18,196.22,20959.0,190.5417,190.8813,190.3186,190.3574,20959.0
2023-01-19 12:30:00,196.32,196.63,196.15,196.63,36729.0,190.4544,190.7552,190.2895,190.7552,36729.0
2023-01-19 13:00:00,196.64,197.25,196.45,196.76,25888.0,190.7649,191.3566,190.5805,190.8813,25888.0
2023-01-19 13:30:00,196.8,197.25,196.8,197.14,28153.0,190.9201,191.3566,190.9201,191.2499,28153.0
2023-01-19 14:00:00,197.13,197.92,197.1,197.73,33372.0,191.2402,192.0066,191.2111,191.8223,33372.0
2023-01-19 14:30:00,197.5,198.07,197.47,197.99,68564.0,191.5992,192.1521,191.5701,192.0745,68564.0
2023-01-19 15:00:00,197.99,198.14,197.85,197.98,62912.0,192.0745,192.22,191.9387,192.0648,62912.0
2023-01-19 15:30:00,197.98,198.05,197.12,197.39,285305.0,192.0648,192.1327,191.2305,191.4925,285305.0
2023-01-20 09:30:00,196.67,197.78,196.67,197.58,101255.0,190.794,191.8708,190.794,191.6768,101255.0
2023-01-20 10:00:00,197.58,198.25,197.45,198.17,37584.0,191.6768,192.3268,191.5507,192.2491,37584.0
2023-01-20 10:30:00,198.25,198.81,197.9,198.57,25426.0,192.3268,192.87,191.9872,192.6372,25426.0
2023-01-20 11:00:00,198.57,198.68,197.78,198.19,24779.0,192.6372,192.7439,191.8708,192.2685,24779.0
2023-01-20 11:30:00,198.23,198.23,197.69,198.19,53035.0,192.3074,192.3074,191.7835,192.2685,53035.0
2023-01-20 12:00:00,198.2,198.28,197.82,198.09,34138.0,192.2782,192.3559,191.9096,192.1715,34138.0
2023-01-20 12:30:00,198.09,198.15,197.77,197.84,27397.0,192.1715,192.2297,191.8611,191.929,27397.0
2023-01-20 13:00:00,197.94,198.15,197.63,197.95,61704.0,192.026,192.2297,191.7253,192.0357,61704.0
2023-01-20 13:30:00,197.92,198.31,197.86,198.02,24618.0,192.0066,192.385,191.9484,192.1036,24618.0
2023-01-20 14:00:00,198.08,198.16,197.43,197.87,19874.0,192.1618,192.2394,191.5313,191.9581,19874.0
2023-01-20 14:30:00,197.82,198.13,197.48,197.93,159004.0,191.9096,192.2103,191.5798,192.0163,159004.0
2023-01-20 15:00:00,197.96,199.09,197.96,199.0,37513.0,192.0454,193.1417,192.0454,193.0543,37513.0
2023-01-20 15:30:00,199.08,199.11,198.49,198.72,137306.0,193.132,193.1611,192.5596,192.7827,137306.0
2023-01-23 09:30:00,198.94,199.98,197.85,199.52,22971.0,192.9961,194.0051,191.9387,193.5588,22971.0
2023-01-23 10:00:00,199.71,199.81,198.78,199.53,36533.0,193.7431,193.8401,192.8409,193.5685,36533.0
2023-01-23 10:30:00,199.52,200.97,199.52,200.88,15726.0,193.5588,194.9655,193.5588,194.8782,15726.0
2023-01-23 11:00:00,200.76,201.47,200.72,200.74,29677.0,194.7618,195.4505,194.723,194.7424,29677.0
2023-01-23 11:30:00,200.77,201.42,200.59,201.35,19188.0,194.7715,195.402,194.5968,195.3341,19188.0
2023-01-23 12:00:00,201.22,201.24,200.37,200.95,23183.0,195.208,195.2274,194.3834,194.9461,23183.0
2023-01-23 12:30:00,200.91,201.46,200.75,201.46,25187.0,194.9073,195.4408,194.7521,195.4408,25187.0
2023-01-23 13:00:00,201.37,201.58,201.17,201.4,21888.0,195.3535,195.5573,195.1595,195.3826,21888.0
2023-01-23 13:30:00,201.43,201.78,201.25,201.45,20425.0,195.4117,195.7513,195.2371,195.4311,20425.0
2023-01-23 14:00:00,201.42,201.42,200.0,200.03,27660.0,195.402,195.402,194.0245,194.0536,27660.0
2023-01-23 14:30:00,200.09,200.25,198.98,199.31,24030.0,194.1118,194.267,193.0349,193.3551,24030.0
2023-01-23 15:00:00,199.41,200.2,199.31,199.74,28599.0,193.4521,194.2185,193.3551,193.7722,28599.0
2023-01-23 15:30:00,199.78,200.27,199.51,199.91,92047.0,193.811,194.2864,193.5491,193.9372,92047.0
2023-01-24 09:30:00,199.62,199.62,198.6,198.7,15982.0,193.6558,193.6558,192.6663,192.7633,15982.0
2023-01-24 10:00:00,198.84,199.21,198.53,199.14,25452.0,192.8991,193.2581,192.5984,193.1902,25452.0
2023-01-24 10:30:00,199.07,199.24,198.63,198.96,24657.0,193.1223,193.2872,192.6954,193.0155,24657.0
2023-01-24 11:00:00,198.97,199.35,198.88,199.29,19362.0,193.0252,193.3939,192.9379,193.3357,19362.0
2023-01-24 11:30:00,199.34,199.35,198.73,198.81,15688.0,193.3842,193.3939,192.7924,192.87,15688.0
2023-01-24 12:00:00,198.8,198.93,198.29,198.5,22367.0,192.8603,192.9864,192.3656,192.5693,22367.0
2023-01-24 12:30:00,198.5,198.61,198.27,198.52,19386.0,192.5693,192.676,192.3462,192.5887,19386.0
2023-01-24 13:00:00,198.53,198.96,198.37,198.96,19568.0,192.5984,193.0155,192.4432,193.0155,19568.0
2023-01-24 13:30:00,198.98,199.22,198.82,198.93,14873.0,193.0349,193.2678,192.8797,192.9864,14873.0
2023-01-24 14:00:00,198.92,199.26,198.6,198.99,22486.0,192.9767,193.3066,192.6663,193.0446,22486.0
2023-01-24 14:30:00,199.02,199.29,198.44,198.56,24885.0,193.0737,193.3357,192.5111,192.6275,24885.0
2023-01-24 15:00:00,198.55,198.55,197.52,197.78,27635.0,192.6178,192.6178,191.6186,191.8708,27635.0
2023-01-24 15:30:00,197.81,197.86,196.58,197.17,129358.0,191.8999,191.9484,190.7067,191.279,129358.0
2023-01-25 09:30:00,194.66,194.98,191.65,191.65,40815.0,188.844,189.1545,185.9239,185.9239,40815.0
2023-01-25 10:00:00,191.57,192.67,190.97,191.07,49897.0,185.8463,186.9135,185.2643,185.3613,49897.0
2023-01-25 10:30:00,191.08,191.08,189.38,190.43,44541.0,185.371,185.371,183.7218,184.7404,44541.0
2023-01-25 11:00:00,190.32,190.96,190.14,190.19,39301.0,184.6337,185.2546,184.4591,184.5076,39301.0
2023-01-25 11:30:00,190.23,191.2,190.04,190.88,25569.0,184.5464,185.4874,184.3621,185.177,25569.0
2023-01-25 12:00:00,190.75,191.18,190.67,190.87,20248.0,185.0508,185.468,184.9732,185.1673,20248.0
2023-01-25 12:30:00,190.9,191.22,190.81,191.05,21486.0,185.1964,185.5068,185.109,185.3419,21486.0
2023-01-25 13:00:00,191.09,192.37,191.05,192.37,15845.0,185.3807,186.6224,185.3419,186.6224,15845.0
2023-01-25 13:30:00,192.36,193.07,192.18,192.87,20322.0,186.6127,187.3015,186.4381,187.1075,20322.0
2023-01-25 14:00:00,192.98,193.75,192.65,192.65,25812.0,187.2142,187.9612,186.8941,186.8941,25812.0
2023-01-25 14:30:00,192.68,192.83,192.36,192.66,34538.0,186.9232,187.0687,186.6127,186.9038,34538.0
2023-01-25 15:00:00,192.64,192.85,191.57,192.09,33036.0,186.8844,187.0881,185.8463,186.3508,33036.0
2023-01-25 15:30:00,192.12,192.32,191.59,192.04,116565.0,186.3799,186.5739,185.8657,186.3023,116565.0
2023-01-26 09:30:00,193.61,194.44,193.38,193.88,69650.0,187.8254,188.6306,187.6023,188.0873,69650.0
2023-01-26 10:00:00,193.97,195.07,193.55,194.81,36611.0,188.1746,189.2418,187.7672,188.9895,36611.0
2023-01-26 10:30:00,194.81,194.81,191.95,191.97,14661.0,188.9895,188.9895,186.215,186.2344,14661.0
2023-01-26 11:00:00,191.89,192.67,191.89,192.24,15763.0,186.1568,186.9135,186.1568,186.4963,15763.0
2023-01-26 11:30:00,192.17,192.91,192.16,192.81,49586.0,186.4284,187.1463,186.4187,187.0493,49586.0
2023-01-26 12:00:00,192.85,193.54,192.83,193.13,13050.0,187.0881,187.7575,187.0687,187.3597,13050.0
2023-01-26 12:30:00,193.09,193.78,192.9,193.46,18076.0,187.3209,187.9903,187.1366,187.6799,18076.0
2023-01-26 13:00:00,193.5,193.62,193.19,193.48,15399.0,187.7187,187.8351,187.4179,187.6993,15399.0
2023-01-26 13:30:00,193.48,193.77,193.24,193.24,14907.0,187.6993,187.9806,187.4664,187.4664,14907.0
2023-01-26 14:00:00,193.21,193.61,193.19,193.29,18023.0,187.4373,187.8254,187.4179,187.5149,18023.0
2023-01-26 14:30:00,193.34,193.8,193.27,193.73,16514.0,187.5635,188.0097,187.4955,187.9418,16514.0
2023-01-26 15:00:00,193.72,194.05,193.25,193.93,35456.0,187.9321,188.2522,187.4761,188.1358,35456.0
2023-01-26 15:30:00,193.9,194.39,193.71,194.28,134384.0,188.1067,188.5821,187.9224,188.4754,134384.0
2023-01-27 09:30:00,193.38,194.27,193.11,193.58,16945.0,187.6023,188.4657,187.3403,187.7963,16945.0
2023-01-27 10:00:00,193.46,194.41,193.33,194.0,14252.0,187.6799,188.6015,187.5538,188.2037,14252.0
2023-01-27 10:30:00,194.09,194.09,193.51,193.75,33448.0,188.291,188.291,187.7284,187.9612,33448.0
2023-01-27 11:00:00,193.75,193.77,193.0,193.2,33808.0,187.9612,187.9806,187.2336,187.4276,33808.0
2023-01-27 11:30:00,193.28,193.89,193.2,193.48,42021.0,187.5052,188.097,187.4276,187.6993,42021.0
2023-01-27 12:00:00,193.49,194.36,193.36,194.0,19947.0,187.709,188.553,187.5829,188.2037,19947.0
2023-01-27 12:30:00,193.86,193.91,193.48,193.68,24137.0,188.0679,188.1164,187.6993,187.8933,24137.0
2023-01-27 13:00:00,193.71,193.84,193.38,193.7,10451.0,187.9224,188.0485,187.6023,187.9127,10451.0
2023-01-27 13:30:00,193.63,193.8,193.24,193.61,31038.0,187.8448,188.0097,187.4664,187.8254,31038.0
2023-01-27 14:00:00,193.62,193.86,193.46,193.56,44466.0,187.8351,188.0679,187.6799,187.7769,44466.0
2023-01-27 14:30:00,193.57,194.12,193.49,193.95,15377.0,187.7866,188.3202,187.709,188.1552,15377.0
2023-01-27 15:00:00,194.04,194.41,193.5,193.61,40781.0,188.2425,188.6015,187.7187,187.8254,40781.0
2023-01-27 15:30:00,193.63,193.67,192.81,193.32,129463.0,187.8448,187.8836,187.0493,187.5441,129463.0
2023-01-30 09:30:00,192.59,194.14,192.26,193.95,27138.0,186.8359,188.3396,186.5157,188.1552,27138.0
2023-01-30 10:00:00,193.99,194.55,193.73,193.88,25231.0,188.194,188.7373,187.9418,188.0873,25231.0
2023-01-30 10:30:00,194.0,194.13,193.37,194.13,30559.0,188.2037,188.3299,187.5926,188.3299,30559.0
2023-01-30 11:00:00,194.03,194.82,193.98,194.78,19854.0,188.2328,188.9992,188.1843,188.9604,19854.0
2023-01-30 11:30:00,194.83,194.87,193.65,194.17,19999.0,189.0089,189.0477,187.8642,188.3687,19999.0
2023-01-30 12:00:00,194.17,194.85,194.16,194.85,12737.0,188.3687,189.0283,188.359,189.0283,12737.0
2023-01-30 12:30:00,194.94,194.94,194.12,194.16,17103.0,189.1157,189.1157,188.3202,188.359,17103.0
2023-01-30 13:00:00,194.15,194.53,193.97,194.24,12623.0,188.3493,188.7179,188.1746,188.4366,12623.0
2023-01-30 13:30:00,194.18,194.39,193.91,194.38,15900.0,188.3784,188.5821,188.1164,188.5724,15900.0
2023-01-30 14:00:00,194.41,194.42,193.55,193.59,14997.0,188.6015,188.6112,187.7672,187.806,14997.0
2023-01-30 14:30:00,193.65,193.75,193.42,193.71,18775.0,187.8642,187.9612,187.6411,187.9224,18775.0
2023-01-30 15:00:00,193.79,194.2,193.74,194.06,23702.0,188.0,188.3978,187.9515,188.2619,23702.0
2023-01-30 15:30:00,194.03,194.32,193.95,194.07,123441.0,188.2328,188.5142,188.1552,188.2716,123441.0
2023-01-31 09:30:00,194.5,194.5,191.26,193.46,23493.0,188.6888,188.6888,185.5456,187.6799,23493.0
2023-01-31 10:00:00,193.52,194.05,193.21,193.85,17278.0,187.7381,188.2522,187.4373,188.0582,17278.0
2023-01-31 10:30:00,194.09,194.09,193.55,193.86,19654.0,188.291,188.291,187.7672,188.0679,19654.0
2023-01-31 11:00:00,193.95,194.19,193.65,193.96,31278.0,188.1552,188.3881,187.8642,188.1649,31278.0
2023-01-31 11:30:00,193.85,194.34,193.71,194.19,17265.0,188.0582,188.5336,187.9224,188.3881,17265.0
2023-01-31 12:00:00,194.06,194.45,193.81,194.45,7977.0,188.2619,188.6403,188.0194,188.6403,7977.0
2023-01-31 12:30:00,194.5,194.78,194.39,194.64,18252.0,188.6888,188.9604,188.5821,188.8246,18252.0
2023-01-31 13:00:00,194.71,194.98,194.56,194.85,14168.0,188.8925,189.1545,188.747,189.0283,14168.0
2023-01-31 13:30:00,194.85,195.03,194.57,194.86,21330.0,189.0283,189.203,188.7567,189.038,21330.0
2023-01-31 14:00:00,194.84,195.26,194.81,195.03,21151.0,189.0186,189.4261,188.9895,189.203,21151.0
2023-01-31 14:30:00,194.99,195.29,194.89,195.13,16326.0,189.1642,189.4552,189.0671,189.3,16326.0
2023-01-31 15:00:00,195.15,195.32,194.69,195.11,42916.0,189.3194,189.4843,188.8731,189.2806,42916.0
2023-01-31 15:30:00,195.12,196.12,195.11,196.08,121696.0,189.2903,190.2604,189.2806,190.2216,121696.0
2023-02-01 09:30:00,194.77,196.72,194.77,196.57,22222.0,188.9507,190.8425,188.9507,190.697,22222.0
2023-02-01 10:00:00,196.25,196.81,195.92,196.13,48711.0,190.3865,190.9298,190.0664,190.2701,48711.0
2023-02-01 10:30:00,196.19,196.67,195.97,196.18,24041.0,190.3283,190.794,190.1149,190.3186,24041.0
2023-02-01 11:00:00,196.22,196.74,196.09,196.69,22715.0,190.3574,190.8619,190.2313,190.8134,22715.0
2023-02-01 11:30:00,196.59,197.15,196.53,196.53,20920.0,190.7164,191.2596,190.6581,190.6581,20920.0
2023-02-01 12:00:00,196.59,196.74,196.22,196.65,9766.0,190.7164,190.8619,190.3574,190.7746,9766.0
2023-02-01 12:30:00,196.7,196.7,196.32,196.32,11592.0,190.8231,190.8231,190.4544,190.4544,11592.0
2023-02-01 13:00:00,196.28,196.63,196.19,196.31,20246.0,190.4156,190.7552,190.3283,190.4447,20246.0
2023-02-01 13:30:00,196.3,196.6,196.04,196.36,18513.0,190.435,190.7261,190.1828,190.4932,18513.0
2023-02-01 14:00:00,196.28,196.45,195.65,196.15,25283.0,190.4156,190.5805,189.8044,190.2895,25283.0
2023-02-01 14:30:00,196.12,198.81,195.02,198.53,55645.0,190.2604,192.87,189.1933,192.5984,55645.0
2023-02-01 15:00:00,198.64,199.63,198.63,199.34,27975.0,192.7051,193.6655,192.6954,193.3842,27975.0
2023-02-01 15:30:00,199.36,200.42,198.71,199.14,98652.0,193.4036,194.4319,192.773,193.1902,98652.0
2023-02-02 09:30:00,200.58,201.29,200.37,200.48,48437.0,194.5871,195.2759,194.3834,194.4901,48437.0
2023-02-02 10:00:00,200.33,201.29,200.28,201.15,41535.0,194.3446,195.2759,194.2961,195.1401,41535.0
2023-02-02 10:30:00,201.24,202.57,201.15,202.08,23022.0,195.2274,196.5177,195.1401,196.0423,23022.0
2023-02-02 11:00:00,202.05,202.56,201.94,202.06,26011.0,196.0132,196.508,195.9065,196.0229,26011.0
2023-02-02 11:30:00,201.94,202.83,201.81,202.48,27678.0,195.9065,196.7699,195.7804,196.4304,27678.0
2023-02-02 12:00:00,202.48,203.35,202.09,202.18,134856.0,196.4304,197.2744,196.052,196.1393,134856.0
2023-02-02 12:30:00,202.0,202.56,201.79,202.25,117190.0,195.9647,196.508,195.761,196.2072,117190.0
2023-02-02 13:00:00,202.24,202.55,201.82,202.0,57519.0,196.1975,196.4983,195.7901,195.9647,57519.0
2023-02-02 13:30:00,202.08,202.58,201.99,202.56,41930.0,196.0423,196.5274,195.955,196.508,41930.0
2023-02-02 14:00:00,202.56,202.73,201.74,202.23,43106.0,196.508,196.6729,195.7125,196.1878,43106.0
2023-02-02 14:30:00,202.27,202.31,201.62,201.69,49503.0,196.2266,196.2655,195.5961,195.664,49503.0
2023-02-02 15:00:00,201.53,201.57,200.53,201.24,84426.0,195.5088,195.5476,194.5386,195.2274,84426.0
2023-02-02 15:30:00,201.24,202.1,201.18,202.08,169181.0,195.2274,196.0617,195.1692,196.0423,169181.0
2023-02-03 09:30:00,200.08,201.69,200.08,201.31,43828.0,194.1021,195.664,194.1021,195.2953,43828.0
2023-02-03 10:00:00,201.03,202.68,200.94,202.52,15872.0,195.0237,196.6244,194.9364,196.4692,15872.0
2023-02-03 10:30:00,202.37,202.9,201.83,202.56,33747.0,196.3237,196.8378,195.7998,196.508,33747.0
2023-02-03 11:00:00,202.63,203.36,202.45,203.36,12643.0,196.5759,197.2841,196.4013,197.2841,12643.0
2023-02-03 11:30:00,203.28,203.57,202.3,202.3,46942.0,197.2065,197.4878,196.2558,196.2558,46942.0
2023-02-03 12:00:00,202.39,202.76,202.37,202.52,37258.0,196.3431,196.702,196.3237,196.4692,37258.0
2023-02-03 12:30:00,202.56,203.15,202.03,202.08,6234.0,196.508,197.0804,195.9938,196.0423,6234.0
2023-02-03 13:00:00,202.11,202.11,201.3,201.4,74912.0,196.0714,196.0714,195.2856,195.3826,74912.0
2023-02-03 13:30:00,201.3,201.66,201.1,201.46,8868.0,195.2856,195.6349,195.0916,195.4408,8868.0
2023-02-03 14:00:00,201.43,201.45,200.62,200.83,19087.0,195.4117,195.4311,194.6259,194.8297,19087.0
2023-02-03 14:30:00,200.8,201.46,200.49,200.49,17742.0,194.8006,195.4408,194.4998,194.4998,17742.0
2023-02-03 15:00:00,200.4,201.46,200.08,201.37,33149.0,194.4125,195.4408,194.1021,195.3535,33149.0
2023-02-03 15:30:00,201.38,201.55,200.93,201.06,93032.0,195.3632,195.5282,194.9267,195.0528,93032.0
2023-02-06 09:30:00,199.33,201.11,199.02,200.77,89092.0,193.3745,195.1013,193.0737,194.7715,89092.0
2023-02-06 10:00:00,200.59,201.33,200.49,200.64,72564.0,194.5968,195.3147,194.4998,194.6453,72564.0
2023-02-06 10:30:00,200.57,201.66,200.47,201.06,52964.0,194.5774,195.6349,194.4804,195.0528,52964.0
2023-02-06 11:00:00,201.0,201.75,200.81,201.25,41864.0,194.9946,195.7222,194.8103,195.2371,41864.0
2023-02-06 11:30:00,201.25,201.29,199.88,199.89,117433.0,195.2371,195.2759,193.9081,193.9178,117433.0
2023-02-06 12:00:00,200.05,200.29,199.6,200.0,47288.0,194.073,194.3058,193.6364,194.0245,47288.0
2023-02-06 12:30:00,200.0,200.42,200.0,200.12,6135.0,194.0245,194.4319,194.0245,194.1409,6135.0
2023-02-06 13:00:00,200.11,200.43,199.83,200.11,9717.0,194.1312,194.4416,193.8595,194.1312,9717.0
2023-02-06 13:30:00,200.14,200.29,199.88,200.03,18851.0,194.1603,194.3058,193.9081,194.0536,18851.0
2023-02-06 14:00:00,199.98,200.53,199.92,200.47,26417.0,194.0051,194.5386,193.9469,194.4804,26417.0
2023-02-06 14:30:00,200.46,200.79,199.93,200.79,23400.0,194.4707,194.7909,193.9566,194.7909,23400.0
2023-02-06 15:00:00,200.85,200.91,200.3,200.32,20213.0,194.8491,194.9073,194.3155,194.3349,20213.0
2023-02-06 15:30:00,200.3,200.81,199.95,200.07,92563.0,194.3155,194.8103,193.976,194.0924,92563.0
2023-02-07 09:30:00,198.87,199.8,198.62,198.76,29947.0,192.9282,193.8304,192.6857,192.8215,29947.0
2023-02-07 10:00:00,198.68,198.86,197.67,197.82,21882.0,192.7439,192.9185,191.7641,191.9096,21882.0
2023-02-07 10:30:00,197.86,198.19,197.08,197.26,17592.0,191.9484,192.2685,191.1917,191.3663,17592.0
2023-02-07 11:00:00,197.28,197.61,197.08,197.49,19868.0,191.3857,191.7059,191.1917,191.5895,19868.0
2023-02-07 11:30:00,197.5,197.5,196.96,197.11,24944.0,191.5992,191.5992,191.0753,191.2208,24944.0
2023-02-07 12:00:00,197.13,197.41,196.66,196.75,24941.0,191.2402,191.5119,190.7843,190.8716,24941.0
2023-02-07 12:30:00,196.75,198.45,196.67,198.36,106612.0,190.8716,192.5208,190.794,192.4335,106612.0
2023-02-07 13:00:00,198.38,198.67,196.47,196.55,32666.0,192.4529,192.7342,190.5999,190.6775,32666.0
2023-02-07 13:30:00,196.49,196.9,195.41,196.12,33011.0,190.6193,191.0171,189.5716,190.2604,33011.0
2023-02-07 14:00:00,196.18,197.66,196.18,197.53,24436.0,190.3186,191.7544,190.3186,191.6283,24436.0
2023-02-07 14:30:00,197.52,198.48,197.47,198.2,24983.0,191.6186,192.5499,191.5701,192.2782,24983.0
2023-02-07 15:00:00,198.25,198.97,197.76,198.93,44807.0,192.3268,193.0252,191.8514,192.9864,44807.0
2023-02-07 15:30:00,198.92,199.76,198.49,199.24,136379.0,192.9767,193.7916,192.5596,193.2872,136379.0
2023-02-08 09:30:00,200.45,203.04,195.26,202.57,94782.0,194.461,196.9736,189.4261,196.5177,94782.0
2023-02-08 10:00:00,202.57,203.57,200.81,201.12,36670.0,196.5177,197.4878,194.8103,195.111,36670.0
2023-02-08 10:30:00,200.98,201.7,200.17,201.19,30538.0,194.9752,195.6737,194.1894,195.1789,30538.0
2023-02-08 11:00:00,201.18,202.38,200.85,200.93,64979.0,195.1692,196.3334,194.8491,194.9267,64979.0
2023-02-08 11:30:00,200.85,202.01,200.49,202.01,71087.0,194.8491,195.9744,194.4998,195.9744,71087.0
2023-02-08 12:00:00,201.89,203.6,201.59,203.57,80037.0,195.858,197.5169,195.567,197.4878,80037.0
2023-02-08 12:30:00,203.59,204.16,202.96,204.12,31110.0,197.5072,198.0602,196.896,198.0214,31110.0
2023-02-08 13:00:00,204.05,204.77,203.71,203.92,56465.0,197.9535,198.652,197.6236,197.8273,56465.0
2023-02-08 13:30:00,203.88,203.88,202.28,202.78,58123.0,197.7885,197.7885,196.2363,196.7214,58123.0
2023-02-08 14:00:00,202.75,203.48,202.15,202.75,65742.0,196.6923,197.4005,196.1102,196.6923,65742.0
2023-02-08 14:30:00,202.72,203.19,202.41,203.1,49360.0,196.6632,197.1192,196.3625,197.0318,49360.0
2023-02-08 15:00:00,203.08,203.34,201.73,201.9,60619.0,197.0124,197.2647,195.7028,195.8677,60619.0
2023-02-08 15:30:00,201.88,202.76,201.48,201.6,151056.0,195.8483,196.702,195.4603,195.5767,151056.0
2023-02-09 09:30:00,203.7,203.95,202.03,203.11,90455.0,197.6139,197.8565,195.9938,197.0416,90455.0
2023-02-09 10:00:00,203.08,203.38,202.62,202.78,139369.0,197.0124,197.3035,196.5662,196.7214,139369.0
2023-02-09 10:30:00,202.81,203.41,202.55,203.21,26892.0,196.7505,197.3326,196.4983,197.1386,26892.0
2023-02-09 11:00:00,203.23,203.3,202.56,202.78,104201.0,197.158,197.2259,196.508,196.7214,104201.0
2023-02-09 11:30:00,202.8,203.63,202.68,203.56,19927.0,196.7408,197.546,196.6244,197.4781,19927.0
2023-02-09 12:00:00,203.62,203.98,203.42,203.5,19337.0,197.5363,197.8856,197.3423,197.4199,19337.0
2023-02-09 12:30:00,203.49,203.5,202.7,203.09,38153.0,197.4102,197.4199,196.6438,197.0221,38153.0
2023-02-09 13:00:00,203.08,203.39,202.78,203.06,40440.0,197.0124,197.3132,196.7214,196.993,40440.0
2023-02-09 13:30:00,203.04,203.26,202.68,203.04,51096.0,196.9736,197.1871,196.6244,196.9736,51096.0
2023-02-09 14:00:00,203.11,203.32,202.72,202.89,57993.0,197.0416,197.2453,196.6632,196.8281,57993.0
2023-02-09 14:30:00,202.87,203.15,202.77,202.96,48337.0,196.8087,197.0804,196.7117,196.896,48337.0
2023-02-09 15:00:00,203.0,203.19,202.83,202.97,65519.0,196.9348,197.1192,196.7699,196.9057,65519.0
2023-02-09 15:30:00,202.97,203.5,202.67,203.35,228214.0,196.9057,197.4199,196.6147,197.2744,228214.0
2023-02-10 09:30:00,203.08,203.08,201.98,202.88,55745.0,197.0124,197.0124,195.9453,196.8184,55745.0
2023-02-10 10:00:00,202.28,203.9,202.27,203.7,39807.0,196.2363,197.8079,196.2266,197.6139,39807.0
2023-02-10 10:30:00,203.74,204.14,203.52,204.12,33101.0,197.6527,198.0408,197.4393,198.0214,33101.0
2023-02-10 11:00:00,204.19,205.27,204.18,205.2,66716.0,198.0893,199.137,198.0796,199.0691,66716.0
2023-02-10 11:30:00,205.24,205.77,204.11,204.43,45510.0,199.1079,199.6221,198.0117,198.3221,45510.0
2023-02-10 12:00:00,204.37,204.8,204.14,204.28,43698.0,198.2639,198.6811,198.0408,198.1766,43698.0
2023-02-10 12:30:00,204.28,204.92,204.28,204.78,23902.0,198.1766,198.7975,198.1766,198.6617,23902.0
2023-02-10 13:00:00,204.83,205.19,204.5,204.74,19311.0,198.7102,199.0594,198.39,198.6228,19311.0
2023-02-10 13:30:00,204.69,205.11,204.49,204.93,47993.0,198.5743,198.9818,198.3803,198.8072,47993.0
2023-02-10 14:00:00,204.9,205.15,204.61,204.78,51798.0,198.7781,199.0206,198.4967,198.6617,51798.0
2023-02-10 14:30:00,204.72,205.22,204.49,205.17,35108.0,198.6034,199.0885,198.3803,199.04,35108.0
2023-02-10 15:00:00,205.24,205.49,204.78,205.39,58457.0,199.1079,199.3504,198.6617,199.2534,58457.0
2023-02-10 15:30:00,205.39,205.75,204.96,205.73,184368.0,199.2534,199.6027,198.8363,199.5833,184368.0
2023-02-13 09:30:00,206.0,207.96,205.81,207.91,38059.0,199.8452,201.7466,199.6609,201.6981,38059.0
2023-02-13 10:00:00,207.95,208.36,207.71,208.36,60740.0,201.7369,202.1347,201.5041,202.1347,60740.0
2023-02-13 10:30:00,208.36,209.73,208.05,209.66,58314.0,202.1347,203.4638,201.834,203.3959,58314.0
2023-02-13 11:00:00,209.68,209.75,209.31,209.38,37193.0,203.4153,203.4832,203.0563,203.1242,37193.0
2023-02-13 11:30:00,209.42,210.19,209.39,210.07,68853.0,203.163,203.91,203.1339,203.7936,68853.0
2023-02-13 12:00:00,210.03,210.62,209.75,210.48,41511.0,203.7548,204.3272,203.4832,204.1914,41511.0
2023-02-13 12:30:00,210.48,210.74,210.26,210.5,52839.0,204.1914,204.4436,203.9779,204.2108,52839.0
2023-02-13 13:00:00,210.49,210.95,210.47,210.86,43754.0,204.2011,204.6473,204.1817,204.56,43754.0
2023-02-13 13:30:00,210.87,211.33,210.79,211.05,40557.0,204.5697,205.016,204.4921,204.7443,40557.0
2023-02-13 14:00:00,211.12,211.12,210.81,210.88,53695.0,204.8122,204.8122,204.5115,204.5794,53695.0
2023-02-13 14:30:00,210.89,211.03,209.73,210.62,74100.0,204.5891,204.7249,203.4638,204.3272,74100.0
2023-02-13 15:00:00,210.63,210.86,210.16,210.32,61723.0,204.3369,204.56,203.8809,204.0361,61723.0
2023-02-13 15:30:00,210.31,211.4,210.27,211.24,176346.0,204.0264,205.0839,203.9876,204.9286,176346.0
2023-02-14 09:30:00,209.68,209.84,208.53,208.88,53067.0,203.4153,203.5705,202.2996,202.6392,53067.0
2023-02-14 10:00:00,208.88,210.72,208.42,209.99,52211.0,202.6392,204.4242,202.1929,203.716,52211.0
2023-02-14 10:30:00,209.95,210.07,207.0,207.36,28993.0,203.6772,203.7936,200.8153,201.1646,28993.0
2023-02-14 11:00:00,207.3,208.41,207.25,207.37,25709.0,201.1064,202.1832,201.0579,201.1743,25709.0
2023-02-14 11:30:00,207.12,207.22,206.32,207.22,24493.0,200.9317,201.0288,200.1556,201.0288,24493.0
2023-02-14 12:00:00,207.21,207.96,207.18,207.8,22124.0,201.0191,201.7466,200.9899,201.5914,22124.0
2023-02-14 12:30:00,207.78,208.41,207.66,208.11,26319.0,201.572,202.1832,201.4556,201.8922,26319.0
2023-02-14 13:00:00,208.0,209.66,208.0,209.09,31318.0,201.7854,203.3959,201.7854,202.8429,31318.0
2023-02-14 13:30:00,209.12,209.18,208.3,208.7,19506.0,202.872,202.9302,202.0765,202.4645,19506.0
2023-02-14 14:00:00,208.65,208.84,208.0,208.32,22332.0,202.416,202.6004,201.7854,202.0959,22332.0
2023-02-14 14:30:00,208.32,208.92,208.32,208.47,17778.0,202.0959,202.678,202.0959,202.2414,17778.0
2023-02-14 15:00:00,208.43,208.67,208.08,208.33,27460.0,202.2026,202.4354,201.8631,202.1056,27460.0
2023-02-14 15:30:00,208.35,208.73,207.93,207.97,110314.0,202.125,202.4936,201.7175,201.7563,110314.0
2023-02-15 09:30:00,206.82,208.98,206.51,208.0,38167.0,200.6407,202.7362,200.34,201.7854,38167.0
2023-02-15 10:00:00,208.18,209.3,207.99,208.97,23105.0,201.9601,203.0466,201.7757,202.7265,23105.0
2023-02-15 10:30:00,208.91,209.24,208.5,209.21,19001.0,202.6683,202.9884,202.2705,202.9593,19001.0
2023-02-15 11:00:00,209.2,210.51,209.13,210.51,61478.0,202.9496,204.2205,202.8817,204.2205,61478.0
2023-02-15 11:30:00,210.5,211.12,210.15,211.05,30042.0,204.2108,204.8122,203.8712,204.7443,30042.0
2023-02-15 12:00:00,211.05,211.13,210.48,210.58,43874.0,204.7443,204.8219,204.1914,204.2884,43874.0
2023-02-15 12:30:00,210.63,211.45,210.56,211.31,20513.0,204.3369,205.1324,204.269,204.9966,20513.0
2023-02-15 13:00:00,211.36,211.64,210.6,211.56,23400.0,205.0451,205.3167,204.3078,205.2391,23400.0
2023-02-15 13:30:00,211.57,212.02,211.37,212.02,39512.0,205.2488,205.6853,205.0548,205.6853,39512.0
2023-02-15 14:00:00,212.06,212.26,211.78,212.12,43862.0,205.7241,205.9182,205.4525,205.7824,43862.0
2023-02-15 14:30:00,212.12,212.2,211.52,211.56,29182.0,205.7824,205.86,205.2003,205.2391,29182.0
2023-02-15 15:00:00,211.54,211.92,211.33,211.77,32695.0,205.2197,205.5883,205.016,205.4428,32695.0
2023-02-15 15:30:00,211.8,212.7,211.72,212.66,169487.0,205.4719,206.345,205.3943,206.3062,169487.0
2023-02-16 09:30:00,211.87,212.65,210.92,211.98,72227.0,205.5398,206.2965,204.6182,205.6465,72227.0
2023-02-16 10:00:00,211.76,213.41,211.44,213.41,48179.0,205.4331,207.0338,205.1227,207.0338,48179.0
2023-02-16 10:30:00,213.42,213.66,212.68,212.86,50133.0,207.0435,207.2763,206.3256,206.5002,50133.0
2023-02-16 11:00:00,212.98,213.12,211.73,212.11,56798.0,206.6167,206.7525,205.404,205.7727,56798.0
2023-02-16 11:30:00,212.25,212.6,211.72,212.57,99252.0,205.9085,206.248,205.3943,206.2189,99252.0
2023-02-16 12:00:00,212.65,213.75,212.64,213.74,20334.0,206.2965,207.3637,206.2868,207.354,20334.0
2023-02-16 12:30:00,213.85,214.31,213.58,214.23,18798.0,207.4607,207.9069,207.1987,207.8293,18798.0
2023-02-16 13:00:00,214.29,214.43,213.83,213.83,27878.0,207.8875,208.0233,207.4413,207.4413,27878.0
2023-02-16 13:30:00,213.92,214.32,213.82,213.99,24486.0,207.5286,207.9166,207.4316,207.5965,24486.0
2023-02-16 14:00:00,214.09,214.55,214.06,214.52,27912.0,207.6935,208.1398,207.6644,208.1106,27912.0
2023-02-16 14:30:00,214.56,214.96,214.22,214.51,37233.0,208.1495,208.5375,207.8196,208.1009,37233.0
2023-02-16 15:00:00,214.58,214.88,213.86,214.16,97681.0,208.1689,208.4599,207.4704,207.7614,97681.0
2023-02-16 15:30:00,214.16,214.94,213.4,214.25,242029.0,207.7614,208.5181,207.0241,207.8487,242029.0
2023-02-17 09:30:00,213.16,214.69,212.75,213.51,70549.0,206.7913,208.2756,206.3935,207.1308,70549.0
2023-02-17 10:00:00,213.59,215.0,213.45,213.77,29992.0,207.2084,208.5763,207.0726,207.3831,29992.0
2023-02-17 10:30:00,213.98,214.38,213.48,213.71,22292.0,207.5868,207.9748,207.1017,207.3248,22292.0
2023-02-17 11:00:00,213.72,213.73,212.77,212.88,22639.0,207.3345,207.3442,206.4129,206.5196,22639.0
2023-02-17 11:30:00,212.89,213.16,212.55,212.93,26806.0,206.5293,206.7913,206.1995,206.5682,26806.0
2023-02-17 12:00:00,213.02,213.57,212.99,213.43,44762.0,206.6555,207.189,206.6264,207.0532,44762.0
2023-02-17 12:30:00,213.44,213.57,212.25,212.72,29091.0,207.0629,207.189,205.9085,206.3644,29091.0
2023-02-17 13:00:00,212.64,212.9,212.36,212.83,38263.0,206.2868,206.539,206.0152,206.4711,38263.0
2023-02-17 13:30:00,212.81,213.12,212.45,212.61,31010.0,206.4517,206.7525,206.1025,206.2577,31010.0
2023-02-17 14:00:00,212.64,213.4,212.57,213.04,35290.0,206.2868,207.0241,206.2189,206.6749,35290.0
2023-02-17 14:30:00,213.13,214.11,213.11,213.91,39688.0,206.7622,207.7129,206.7428,207.5189,39688.0
2023-02-17 15:00:00,213.97,214.07,212.62,212.92,63782.0,207.5771,207.6741,206.2674,206.5585,63782.0
2023-02-17 15:30:00,212.85,214.13,212.81,213.93,132741.0,206.4905,207.7323,206.4517,207.5383,132741.0
2023-02-21 09:30:00,213.04,213.04,211.23,211.44,43980.0,206.6749,206.6749,204.9189,205.1227,43980.0
2023-02-21 10:00:00,211.43,212.02,210.54,210.9,22884.0,205.113,205.6853,204.2496,204.5988,22884.0
2023-02-21 10:30:00,210.92,210.92,209.76,210.27,29474.0,204.6182,204.6182,203.4929,203.9876,29474.0
2023-02-21 11:00:00,210.41,210.56,209.45,209.72,16333.0,204.1234,204.269,203.1921,203.4541,16333.0
2023-02-21 11:30:00,209.74,209.8,208.65,209.03,13102.0,203.4735,203.5317,202.416,202.7847,13102.0
2023-02-21 12:00:00,208.92,208.98,208.1,208.28,18476.0,202.678,202.7362,201.8825,202.0571,18476.0
2023-02-21 12:30:00,208.27,208.33,207.44,207.61,44515.0,202.0474,202.1056,201.2422,201.4071,44515.0
2023-02-21 13:00:00,207.59,207.71,206.4,206.53,35805.0,201.3877,201.5041,200.2333,200.3594,35805.0
2023-02-21 13:30:00,206.56,206.56,205.97,206.12,39010.0,200.3885,200.3885,199.8161,199.9616,39010.0
2023-02-21 14:00:00,206.07,206.49,205.76,205.94,31976.0,199.9131,200.3206,199.6124,199.787,31976.0
2023-02-21 14:30:00,205.89,206.3,205.79,206.01,29902.0,199.7385,200.1362,199.6415,199.8549,29902.0
2023-02-21 15:00:00,205.97,206.33,205.31,205.81,39533.0,199.8161,200.1653,199.1758,199.6609,39533.0
2023-02-21 15:30:00,205.85,206.17,204.92,205.5,152372.0,199.6997,200.0101,198.7975,199.3601,152372.0
2023-02-22 09:30:00,205.94,205.94,204.23,204.4,36755.0,199.787,199.787,198.1281,198.293,36755.0
2023-02-22 10:00:00,204.17,204.91,204.11,204.53,19133.0,198.0699,198.7878,198.0117,198.4191,19133.0
2023-02-22 10:30:00,204.45,204.89,203.31,204.81,21434.0,198.3415,198.7684,197.2356,198.6908,21434.0
2023-02-22 11:00:00,204.87,205.07,204.14,204.15,11798.0,198.749,198.943,198.0408,198.0505,11798.0
2023-02-22 11:30:00,204.16,204.92,204.06,204.31,11686.0,198.0602,198.7975,197.9632,198.2057,11686.0
2023-02-22 12:00:00,204.3,204.89,204.1,204.71,9397.0,198.196,198.7684,198.002,198.5937,9397.0
2023-02-22 12:30:00,204.71,204.94,204.64,204.66,9110.0,198.5937,198.8169,198.5258,198.5452,9110.0
2023-02-22 13:00:00,204.59,205.03,204.56,205.0,13371.0,198.4773,198.9042,198.4482,198.8751,13371.0
2023-02-22 13:30:00,204.99,205.05,204.63,204.95,16113.0,198.8654,198.9236,198.5161,198.8266,16113.0
2023-02-22 14:00:00,205.0,205.48,204.02,204.44,24379.0,198.8751,199.3407,197.9244,198.3318,24379.0
2023-02-22 14:30:00,204.2,204.23,203.19,203.25,20273.0,198.099,198.1281,197.1192,197.1774,20273.0
2023-02-22 15:00:00,203.26,203.61,203.04,203.08,42730.0,197.1871,197.5266,196.9736,197.0124,42730.0
2023-02-22 15:30:00,203.01,204.02,202.68,203.95,105339.0,196.9445,197.9244,196.6244,197.8565,105339.0
2023-02-23 09:30:00,205.8,205.8,205.02,205.49,19371.0,200.2269,200.2269,199.468,199.9252,19371.0
2023-02-23 10:00:00,205.36,205.39,204.13,204.93,17033.0,199.7988,199.828,198.6021,199.3804,17033.0
2023-02-23 10:30:00,204.83,205.03,203.04,203.55,29147.0,199.2831,199.4777,197.5416,198.0378,29147.0
2023-02-23 11:00:00,203.52,203.92,202.64,202.8,28188.0,198.0086,198.3978,197.1524,197.3081,28188.0
2023-02-23 11:30:00,202.76,203.6,202.66,203.03,17285.0,197.2692,198.0864,197.1719,197.5319,17285.0
2023-02-23 12:00:00,203.02,203.14,202.28,202.49,14700.0,197.5221,197.6389,196.8022,197.0065,14700.0
2023-02-23 12:30:00,202.49,202.91,202.39,202.89,11760.0,197.0065,197.4151,196.9092,197.3957,11760.0
2023-02-23 13:00:00,202.86,203.26,202.74,203.19,9425.0,197.3665,197.7556,197.2497,197.6875,9425.0
2023-02-23 13:30:00,203.14,203.57,202.86,203.06,13013.0,197.6389,198.0572,197.3665,197.5611,13013.0
2023-02-23 14:00:00,203.01,203.64,202.81,203.36,35669.0,197.5124,198.1253,197.3178,197.8529,35669.0
2023-02-23 14:30:00,203.43,204.15,203.41,203.93,29755.0,197.921,198.6215,197.9016,198.4075,29755.0
2023-02-23 15:00:00,203.9,204.48,203.9,204.48,29273.0,198.3783,198.9426,198.3783,198.9426,29273.0
2023-02-23 15:30:00,204.41,204.7,204.14,204.63,49249.0,198.8745,199.1566,198.6118,199.0885,49249.0
2023-02-24 09:30:00,202.04,202.84,201.71,202.03,22882.0,196.5687,197.347,196.2476,196.5589,22882.0
2023-02-24 10:00:00,202.02,202.7,201.84,202.33,17205.0,196.5492,197.2108,196.3741,196.8508,17205.0
2023-02-24 10:30:00,202.56,202.7,201.86,201.97,10704.0,197.0746,197.2108,196.3935,196.5006,10704.0
2023-02-24 11:00:00,202.01,203.13,201.96,202.96,16239.0,196.5395,197.6292,196.4908,197.4638,16239.0
2023-02-24 11:30:00,202.92,203.14,202.49,202.74,12100.0,197.4248,197.6389,197.0065,197.2497,12100.0
2023-02-24 12:00:00,202.76,203.2,202.48,202.67,8308.0,197.2692,197.6973,196.9968,197.1816,8308.0
2023-02-24 12:30:00,202.7,202.84,202.0,202.0,10485.0,197.2108,197.347,196.5298,196.5298,10485.0
2023-02-24 13:00:00,202.0,202.13,201.45,201.92,15487.0,196.5298,196.6562,195.9947,196.4519,15487.0
2023-02-24 13:30:00,201.89,202.35,201.62,202.35,10130.0,196.4227,196.8703,196.16,196.8703,10130.0
2023-02-24 14:00:00,202.3,202.68,202.15,202.45,8984.0,196.8216,197.1913,196.6757,196.9676,8984.0
2023-02-24 14:30:00,202.45,202.94,202.05,202.86,9687.0,196.9676,197.4443,196.5784,197.3665,9687.0
2023-02-24 15:00:00,202.92,203.11,202.4,202.4,14413.0,197.4248,197.6097,196.9189,196.9189,14413.0
2023-02-24 15:30:00,202.32,202.55,201.65,202.54,59853.0,196.8411,197.0649,196.1892,197.0551,59853.0
2023-02-27 09:30:00,204.12,204.27,203.55,204.18,11076.0,198.5923,198.7383,198.0378,198.6507,11076.0
2023-02-27 10:00:00,204.19,204.55,203.91,204.16,11658.0,198.6605,199.0107,198.388,198.6313,11658.0
2023-02-27 10:30:00,204.17,204.26,203.21,203.56,11227.0,198.641,198.7286,197.707,198.0475,11227.0
2023-02-27 11:00:00,203.61,203.81,202.89,203.11,16792.0,198.0962,198.2907,197.3957,197.6097,16792.0
2023-02-27 11:30:00,203.15,203.21,202.79,203.02,12309.0,197.6486,197.707,197.2984,197.5221,12309.0
2023-02-27 12:00:00,203.06,203.18,202.56,202.78,12544.0,197.5611,197.6778,197.0746,197.2886,12544.0
2023-02-27 12:30:00,202.84,203.06,202.42,203.06,22712.0,197.347,197.5611,196.9384,197.5611,22712.0
2023-02-27 13:00:00,203.03,203.25,202.81,202.99,16442.0,197.5319,197.7459,197.3178,197.4929,16442.0
2023-02-27 13:30:00,203.01,203.16,202.55,203.16,14611.0,197.5124,197.6583,197.0649,197.6583,14611.0
2023-02-27 14:00:00,203.09,203.42,202.77,203.01,15655.0,197.5902,197.9113,197.2789,197.5124,15655.0
2023-02-27 14:30:00,203.03,203.08,202.23,202.36,27368.0,197.5319,197.5805,196.7535,196.88,27368.0
2023-02-27 15:00:00,202.34,202.34,201.63,201.84,18291.0,196.8606,196.8606,196.1698,196.3741,18291.0
2023-02-27 15:30:00,201.85,202.62,201.65,202.53,83172.0,196.3838,197.133,196.1892,197.0454,83172.0
2023-02-28 09:30:00,202.33,203.44,202.06,203.14,21540.0,196.8508,197.9308,196.5881,197.6389,21540.0
2023-02-28 10:00:00,203.09,203.39,202.64,202.78,19119.0,197.5902,197.8821,197.1524,197.2886,19119.0
2023-02-28 10:30:00,202.89,203.2,202.73,202.96,15600.0,197.3957,197.6973,197.24,197.4638,15600.0
2023-02-28 11:00:00,203.11,203.48,202.97,203.05,15440.0,197.6097,197.9697,197.4735,197.5513,15440.0
2023-02-28 11:30:00,202.78,202.81,202.35,202.49,9966.0,197.2886,197.3178,196.8703,197.0065,9966.0
2023-02-28 12:00:00,202.49,203.48,202.49,203.48,6721.0,197.0065,197.9697,197.0065,197.9697,6721.0
2023-02-28 12:30:00,203.55,203.9,203.31,203.81,13540.0,198.0378,198.3783,197.8043,198.2907,13540.0
2023-02-28 13:00:00,203.83,203.88,203.69,203.8,7742.0,198.3102,198.3588,198.174,198.281,7742.0
2023-02-28 13:30:00,203.83,203.94,203.6,203.84,6977.0,198.3102,198.4172,198.0864,198.3199,6977.0
2023-02-28 14:00:00,203.94,204.29,203.75,204.05,11263.0,198.4172,198.7577,198.2324,198.5242,11263.0
2023-02-28 14:30:00,204.11,204.22,203.7,203.74,9836.0,198.5826,198.6896,198.1837,198.2226,9836.0
2023-02-28 15:00:00,203.71,204.03,203.58,203.74,15320.0,198.1935,198.5048,198.067,198.2226,15320.0
2023-02-28 15:30:00,203.71,203.74,202.18,202.34,125313.0,198.1935,198.2226,196.7049,196.8606,125313.0
2023-03-01 09:30:00,202.14,203.45,201.55,203.24,37650.0,196.666,197.9405,196.0919,197.7362,37650.0
2023-03-01 10:00:00,202.97,202.97,201.08,201.3,9968.0,197.4735,197.4735,195.6347,195.8487,9968.0
2023-03-01 10:30:00,201.39,202.45,201.24,202.02,14520.0,195.9363,196.9676,195.7903,196.5492,14520.0
2023-03-01 11:00:00,201.93,201.94,201.0,201.45,8918.0,196.4617,196.4714,195.5568,195.9947,8918.0
2023-03-01 11:30:00,201.47,202.23,201.47,201.95,9628.0,196.0141,196.7535,196.0141,196.4811,9628.0
2023-03-01 12:00:00,201.91,202.52,201.91,202.38,9158.0,196.4422,197.0357,196.4422,196.8995,9158.0
2023-03-01 12:30:00,202.4,202.45,201.92,201.93,11809.0,196.9189,196.9676,196.4519,196.4617,11809.0
2023-03-01 13:00:00,201.78,201.78,201.04,201.04,14610.0,196.3157,196.3157,195.5958,195.5958,14610.0
2023-03-01 13:30:00,201.01,201.19,200.59,201.12,11337.0,195.5666,195.7417,195.1579,195.6736,11337.0
2023-03-01 14:00:00,201.0,201.26,200.65,200.66,9296.0,195.5568,195.8098,195.2163,195.226,9296.0
2023-03-01 14:30:00,200.65,200.76,200.49,200.57,14615.0,195.2163,195.3233,195.0606,195.1385,14615.0
2023-03-01 15:00:00,200.48,200.82,200.38,200.47,18662.0,195.0509,195.3817,194.9536,195.0412,18662.0
2023-03-01 15:30:00,200.44,200.82,200.34,200.74,54789.0,195.012,195.3817,194.9147,195.3039,54789.0
2023-03-02 09:30:00,199.8,200.33,199.35,200.17,15671.0,194.3893,194.905,193.9515,194.7493,15671.0
2023-03-02 10:00:00,200.28,200.56,199.17,199.41,13717.0,194.8563,195.1288,193.7764,194.0099,13717.0
2023-03-02 10:30:00,199.48,199.87,199.35,199.72,12955.0,194.078,194.4574,193.9515,194.3115,12955.0
2023-03-02 11:00:00,199.81,200.08,199.72,199.82,12373.0,194.3991,194.6618,194.3115,194.4088,12373.0
2023-03-02 11:30:00,199.8,199.91,199.28,199.56,20681.0,194.3893,194.4964,193.8834,194.1558,20681.0
2023-03-02 12:00:00,199.59,199.78,199.28,199.78,7793.0,194.185,194.3699,193.8834,194.3699,7793.0
2023-03-02 12:30:00,199.84,200.33,199.75,200.33,7125.0,194.4283,194.905,194.3407,194.905,7125.0
2023-03-02 13:00:00,200.31,200.36,200.06,200.16,7404.0,194.8855,194.9342,194.6423,194.7396,7404.0
2023-03-02 13:30:00,200.21,201.01,200.21,200.94,16474.0,194.7882,195.5666,194.7882,195.4985,16474.0
2023-03-02 14:00:00,201.0,201.34,200.69,200.98,24724.0,195.5568,195.8876,195.2552,195.5374,24724.0
2023-03-02 14:30:00,201.06,201.22,200.59,201.12,20840.0,195.6152,195.7709,195.1579,195.6736,20840.0
2023-03-02 15:00:00,201.14,201.57,200.7,201.43,29956.0,195.693,196.1114,195.265,195.9752,29956.0
2023-03-02 15:30:00,201.48,202.26,201.32,201.42,45003.0,196.0238,196.7827,195.8682,195.9655,45003.0
2023-03-03 09:30:00,202.29,202.44,201.57,201.93,17725.0,196.8119,196.9578,196.1114,196.4617,17725.0
2023-03-03 10:00:00,202.09,202.11,200.88,201.61,19264.0,196.6173,196.6368,195.4401,196.1503,19264.0
2023-03-03 10:30:00,201.69,201.69,200.94,201.03,20739.0,196.2282,196.2282,195.4985,195.586,20739.0
2023-03-03 11:00:00,201.08,201.63,201.03,201.61,13136.0,195.6347,196.1698,195.586,196.1503,13136.0
2023-03-03 11:30:00,201.68,202.03,201.45,201.98,16435.0,196.2184,196.5589,195.9947,196.5103,16435.0
2023-03-03 12:00:00,201.89,202.12,201.86,202.06,9130.0,196.4227,196.6465,196.3935,196.5881,9130.0
2023-03-03 12:30:00,202.06,202.49,201.96,202.49,10466.0,196.5881,197.0065,196.4908,197.0065,10466.0
2023-03-03 13:00:00,202.5,202.57,202.03,202.09,12466.0,197.0162,197.0843,196.5589,196.6173,12466.0
2023-03-03 13:30:00,202.07,202.36,201.99,202.08,10254.0,196.5979,196.88,196.52,196.6076,10254.0
2023-03-03 14:00:00,202.08,202.23,201.86,202.16,11654.0,196.6076,196.7535,196.3935,196.6854,11654.0
2023-03-03 14:30:00,202.23,202.47,202.0,202.18,19170.0,196.7535,196.987,196.5298,196.7049,19170.0
2023-03-03 15:00:00,202.2,202.32,201.96,202.03,54522.0,196.7243,196.8411,196.4908,196.5589,54522.0
2023-03-03 15:30:00,202.03,202.09,201.46,201.62,92793.0,196.5589,196.6173,196.0044,196.16,92793.0
2023-03-06 09:30:00,201.91,203.03,201.91,202.79,22931.0,196.4422,197.5319,196.4422,197.2984,22931.0
2023-03-06 10:00:00,202.96,203.59,202.48,203.39,18548.0,197.4638,198.0767,196.9968,197.8821,18548.0
2023-03-06 10:30:00,203.4,203.68,203.09,203.28,14493.0,197.8918,198.1643,197.5902,197.7751,14493.0
2023-03-06 11:00:00,203.29,203.63,203.05,203.14,13349.0,197.7848,198.1156,197.5513,197.6389,13349.0
2023-03-06 11:30:00,203.16,203.19,202.84,203.06,19326.0,197.6583,197.6875,197.347,197.5611,19326.0
2023-03-06 12:00:00,203.06,203.64,203.02,203.55,13619.0,197.5611,198.1253,197.5221,198.0378,13619.0
2023-03-06 12:30:00,203.52,203.54,202.94,203.44,15895.0,198.0086,198.0281,197.4443,197.9308,15895.0
2023-03-06 13:00:00,203.44,203.64,202.86,203.04,15729.0,197.9308,198.1253,197.3665,197.5416,15729.0
2023-03-06 13:30:00,203.05,203.09,202.71,202.94,16054.0,197.5513,197.5902,197.2205,197.4443,16054.0
2023-03-06 14:00:00,202.96,203.17,202.36,202.61,18510.0,197.4638,197.6681,196.88,197.1232,18510.0
2023-03-06 14:30:00,202.62,202.86,202.48,202.71,21622.0,197.133,197.3665,196.9968,197.2205,21622.0
2023-03-06 15:00:00,202.7,202.83,202.32,202.59,17906.0,197.2108,197.3373,196.8411,197.1038,17906.0
2023-03-06 15:30:00,202.59,203.2,202.59,203.06,89041.0,197.1038,197.6973,197.1038,197.5611,89041.0
2023-03-07 09:30:00,202.98,203.35,202.15,203.23,12665.0,197.4832,197.8432,196.6757,197.7264,12665.0
2023-03-07 10:00:00,202.67,202.74,201.44,201.71,16273.0,197.1816,197.2497,195.9849,196.2476,16273.0
2023-03-07 10:30:00,201.6,202.26,200.9,201.05,14878.0,196.1406,196.7827,195.4595,195.6055,14878.0
2023-03-07 11:00:00,200.98,201.36,200.85,200.98,20749.0,195.5374,195.9071,195.4109,195.5374,20749.0
2023-03-07 11:30:00,201.02,201.56,200.86,201.26,9955.0,195.5763,196.1017,195.4206,195.8098,9955.0
2023-03-07 12:00:00,201.29,201.8,200.91,201.2,15885.0,195.839,196.3352,195.4693,195.7514,15885.0
2023-03-07 12:30:00,201.26,201.39,200.56,200.56,5691.0,195.8098,195.9363,195.1288,195.1288,5691.0
2023-03-07 13:00:00,200.57,200.69,200.18,200.19,8128.0,195.1385,195.2552,194.759,194.7688,8128.0
2023-03-07 13:30:00,200.23,200.25,199.18,199.26,7778.0,194.8077,194.8271,193.7861,193.864,7778.0
2023-03-07 14:00:00,199.28,199.42,198.78,198.97,15443.0,193.8834,194.0196,193.397,193.5818,15443.0
2023-03-07 14:30:00,199.01,199.14,198.68,198.8,15729.0,193.6207,193.7472,193.2997,193.4164,15729.0
2023-03-07 15:00:00,198.77,199.48,198.77,199.2,16303.0,193.3872,194.078,193.3872,193.8056,16303.0
2023-03-07 15:30:00,199.29,199.92,199.12,199.35,47501.0,193.8931,194.5061,193.7277,193.9515,47501.0
2023-03-08 09:30:00,199.6,199.95,199.3,199.7,32262.0,194.1948,194.5353,193.9029,194.292,32262.0
2023-03-08 10:00:00,199.53,200.42,199.14,199.91,16730.0,194.1266,194.9925,193.7472,194.4964,16730.0
2023-03-08 10:30:00,199.89,200.22,199.38,199.58,13190.0,194.4769,194.798,193.9807,194.1753,13190.0
2023-03-08 11:00:00,199.56,200.0,199.55,199.74,9179.0,194.1558,194.5839,194.1461,194.331,9179.0
2023-03-08 11:30:00,199.66,200.1,199.4,199.8,21122.0,194.2531,194.6812,194.0002,194.3893,21122.0
2023-03-08 12:00:00,199.82,199.99,199.29,199.29,13165.0,194.4088,194.5742,193.8931,193.8931,13165.0
2023-03-08 12:30:00,199.29,199.55,198.92,199.14,20923.0,193.8931,194.1461,193.5332,193.7472,20923.0
2023-03-08 13:00:00,199.23,199.42,198.65,198.65,12606.0,193.8348,194.0196,193.2705,193.2705,12606.0
2023-03-08 13:30:00,198.65,199.04,198.52,199.04,8687.0,193.2705,193.6499,193.144,193.6499,8687.0
2023-03-08 14:00:00,199.13,199.48,199.06,199.28,12536.0,193.7375,194.078,193.6694,193.8834,12536.0
2023-03-08 14:30:00,199.35,199.39,198.82,198.83,9731.0,193.9515,193.9904,193.4359,193.4456,9731.0
2023-03-08 15:00:00,198.84,198.93,198.5,198.7,26145.0,193.4553,193.5429,193.1245,193.3191,26145.0
2023-03-08 15:30:00,198.67,200.12,198.59,199.99,93190.0,193.2899,194.7007,193.2121,194.5742,93190.0
2023-03-09 09:30:00,200.71,201.29,200.34,201.04,13737.0,195.2747,195.839,194.9147,195.5958,13737.0
2023-03-09 10:00:00,201.06,201.67,200.58,200.7,10346.0,195.6152,196.2087,195.1482,195.265,10346.0
2023-03-09 10:30:00,200.7,200.97,200.23,200.25,15208.0,195.265,195.5277,194.8077,194.8271,15208.0
2023-03-09 11:00:00,200.27,200.94,199.99,200.56,11553.0,194.8466,195.4985,194.5742,195.1288,11553.0
2023-03-09 11:30:00,200.63,200.74,200.24,200.29,9672.0,195.1969,195.3039,194.8174,194.8661,9672.0
2023-03-09 12:00:00,200.33,200.49,199.95,200.43,8650.0,194.905,195.0606,194.5353,195.0023,8650.0
2023-03-09 12:30:00,200.43,200.51,199.63,199.85,8178.0,195.0023,195.0801,194.2239,194.438,8178.0
2023-03-09 13:00:00,199.9,200.1,199.02,199.2,9602.0,194.4866,194.6812,193.6305,193.8056,9602.0
2023-03-09 13:30:00,199.11,199.11,198.21,198.35,19623.0,193.718,193.718,192.8424,192.9786,19623.0
2023-03-09 14:00:00,198.24,198.28,197.78,198.05,20293.0,192.8716,192.9105,192.424,192.6867,20293.0
2023-03-09 14:30:00,198.03,198.34,197.64,197.64,20640.0,192.6673,192.9689,192.2878,192.2878,20640.0
2023-03-09 15:00:00,197.67,197.71,196.31,196.64,22414.0,192.317,192.3559,190.9938,191.3149,22414.0
2023-03-09 15:30:00,196.61,197.13,196.11,196.23,69614.0,191.2857,191.7916,190.7993,190.916,69614.0
2023-03-10 09:30:00,195.36,195.36,190.43,190.89,43119.0,190.0696,190.0696,185.2731,185.7206,43119.0
2023-03-10 10:00:00,191.17,192.91,191.11,191.72,32583.0,185.993,187.6859,185.9347,186.5281,32583.0
2023-03-10 10:30:00,192.0,193.05,191.66,192.52,20349.0,186.8006,187.8221,186.4698,187.3065,20349.0
2023-03-10 11:00:00,192.48,193.48,192.0,193.36,18755.0,187.2676,188.2405,186.8006,188.1237,18755.0
2023-03-10 11:30:00,193.26,193.83,192.41,192.41,15027.0,188.0264,188.581,187.1995,187.1995,15027.0
2023-03-10 12:00:00,192.5,192.6,191.2,191.33,10597.0,187.287,187.3843,186.0222,186.1487,10597.0
2023-03-10 12:30:00,191.64,192.28,191.02,191.07,10424.0,186.4503,187.073,185.8471,185.8957,10424.0
2023-03-10 13:00:00,191.04,191.25,189.88,190.08,9956.0,185.8666,186.0709,184.738,184.9326,9956.0
2023-03-10 13:30:00,189.98,190.13,189.15,189.23,15501.0,184.8353,184.9812,184.0277,184.1056,15501.0
2023-03-10 14:00:00,189.29,190.98,189.29,189.62,20517.0,184.1639,185.8082,184.1639,184.485,20517.0
2023-03-10 14:30:00,189.7,191.58,189.7,191.22,21323.0,184.5628,186.3919,184.5628,186.0417,21323.0
2023-03-10 15:00:00,191.3,191.58,190.48,190.94,20252.0,186.1195,186.3919,185.3217,185.7693,20252.0
2023-03-10 15:30:00,190.79,190.96,189.76,190.48,77239.0,185.6233,185.7887,184.6212,185.3217,77239.0
2023-03-13 09:30:00,188.83,190.39,188.05,190.09,32221.0,183.7164,185.2342,182.9575,184.9423,32221.0
2023-03-13 10:00:00,189.93,190.6,188.33,188.44,27104.0,184.7866,185.4385,183.2299,183.337,27104.0
2023-03-13 10:30:00,188.52,190.11,188.43,190.1,29505.0,183.4148,184.9617,183.3272,184.952,29505.0
2023-03-13 11:00:00,189.92,191.45,189.77,191.26,40625.0,184.7769,186.2655,184.631,186.0806,40625.0
2023-03-13 11:30:00,191.31,191.7,190.28,191.02,29369.0,186.1292,186.5087,185.1271,185.8471,29369.0
2023-03-13 12:00:00,191.01,191.66,189.41,189.53,22833.0,185.8374,186.4698,184.2807,184.3975,22833.0
2023-03-13 12:30:00,189.29,189.86,188.34,188.47,20650.0,184.1639,184.7185,183.2397,183.3662,20650.0
2023-03-13 13:00:00,188.54,188.99,188.07,188.6,23441.0,183.4343,183.8721,182.977,183.4926,23441.0
2023-03-13 13:30:00,188.61,189.52,188.18,189.46,16585.0,183.5024,184.3877,183.084,184.3293,16585.0
2023-03-13 14:00:00,189.31,190.11,189.24,189.73,21692.0,184.1834,184.9617,184.1153,184.592,21692.0
2023-03-13 14:30:00,189.88,190.29,189.37,189.65,19989.0,184.738,185.1369,184.2418,184.5142,19989.0
2023-03-13 15:00:00,189.61,189.83,188.19,188.4,25722.0,184.4753,184.6893,183.0937,183.2981,25722.0
2023-03-13 15:30:00,188.55,189.4,188.34,188.38,90127.0,183.444,184.271,183.2397,183.2786,90127.0
2023-03-14 09:30:00,190.48,193.15,189.97,192.24,33356.0,185.3217,187.9194,184.8255,187.0341,33356.0
2023-03-14 10:00:00,192.23,192.87,192.0,192.85,23501.0,187.0243,187.647,186.8006,187.6275,23501.0
2023-03-14 10:30:00,192.84,193.5,192.73,192.93,25441.0,187.6178,188.2599,187.5108,187.7054,25441.0
2023-03-14 11:00:00,192.99,193.27,192.86,193.0,17999.0,187.7638,188.0362,187.6373,187.7735,17999.0
2023-03-14 11:30:00,193.07,193.43,192.45,192.85,21246.0,187.8416,188.1918,187.2384,187.6275,21246.0
2023-03-14 12:00:00,192.9,193.07,192.48,192.73,35328.0,187.6762,187.8416,187.2676,187.5108,35328.0
2023-03-14 12:30:00,192.72,192.74,191.8,191.99,14232.0,187.5011,187.5205,186.606,186.7908,14232.0
2023-03-14 13:00:00,192.04,192.04,191.0,191.49,33851.0,186.8395,186.8395,185.8276,186.3044,33851.0
2023-03-14 13:30:00,191.42,191.89,190.36,190.36,24023.0,186.2363,186.6935,185.205,185.205,24023.0
2023-03-14 14:00:00,190.37,190.67,189.6,190.59,27659.0,185.2147,185.5066,184.4656,185.4287,27659.0
2023-03-14 14:30:00,190.5,190.91,190.24,190.3,23371.0,185.3412,185.7401,185.0882,185.1466,23371.0
2023-03-14 15:00:00,190.3,190.5,189.41,189.86,28866.0,185.1466,185.3412,184.2807,184.7185,28866.0
2023-03-14 15:30:00,189.87,191.36,189.8,191.31,93470.0,184.7282,186.1779,184.6601,186.1292,93470.0
2023-03-15 09:30:00,187.98,190.89,187.23,187.45,32229.0,182.8894,185.7206,182.1597,182.3738,32229.0
2023-03-15 10:00:00,187.48,187.98,186.78,187.13,26533.0,182.403,182.8894,181.7219,182.0624,26533.0
2023-03-15 10:30:00,187.13,187.29,186.12,186.86,24504.0,182.0624,182.2181,181.0798,181.7998,24504.0
2023-03-15 11:00:00,186.82,187.47,186.68,186.9,19022.0,181.7608,182.3932,181.6246,181.8387,19022.0
2023-03-15 11:30:00,186.93,187.24,186.05,186.05,11390.0,181.8679,182.1695,181.0117,181.0117,11390.0
2023-03-15 12:00:00,186.2,186.26,185.14,185.73,14958.0,181.1576,181.216,180.1263,180.7004,14958.0
2023-03-15 12:30:00,185.68,186.28,185.31,185.8,11360.0,180.6517,181.2355,180.2917,180.7685,11360.0
2023-03-15 13:00:00,185.63,186.48,185.51,186.33,30621.0,180.6031,181.43,180.4863,181.2841,30621.0
2023-03-15 13:30:00,186.25,186.44,185.5,185.93,15070.0,181.2063,181.3911,180.4766,180.8949,15070.0
2023-03-15 14:00:00,185.92,187.83,185.62,187.39,30200.0,180.8852,182.7435,180.5933,182.3154,30200.0
2023-03-15 14:30:00,187.47,187.81,186.76,187.72,39472.0,182.3932,182.724,181.7025,182.6365,39472.0
2023-03-15 15:00:00,187.77,188.16,187.06,188.06,35399.0,182.6851,183.0646,181.9943,182.9673,35399.0
2023-03-15 15:30:00,187.99,188.68,187.09,188.67,131281.0,182.8992,183.5705,182.0235,183.5607,131281.0
2023-03-16 09:30:00,187.1,188.58,186.55,188.46,35957.0,182.0333,183.4732,181.4982,183.3564,35957.0
2023-03-16 10:00:00,188.47,188.77,187.55,188.66,23626.0,183.3662,183.658,182.4711,183.551,23626.0
2023-03-16 10:30:00,188.56,191.21,188.49,191.16,24915.0,183.4537,186.032,183.3856,185.9833,24915.0
2023-03-16 11:00:00,191.16,191.57,190.5,191.23,29355.0,185.9833,186.3822,185.3412,186.0514,29355.0
2023-03-16 11:30:00,191.37,191.79,190.98,191.37,13596.0,186.1876,186.5962,185.8082,186.1876,13596.0
2023-03-16 12:00:00,191.44,191.56,190.78,191.44,4085.0,186.2557,186.3725,185.6136,186.2557,4085.0
2023-03-16 12:30:00,191.4,192.27,191.09,192.27,21510.0,186.2168,187.0633,185.9152,187.0633,21510.0
2023-03-16 13:00:00,192.27,192.28,191.44,191.55,30017.0,187.0633,187.073,186.2557,186.3627,30017.0
2023-03-16 13:30:00,191.55,191.76,190.99,191.64,21423.0,186.3627,186.5671,185.8179,186.4503,21423.0
2023-03-16 14:00:00,191.49,192.29,191.36,192.27,15071.0,186.3044,187.0827,186.1779,187.0633,15071.0
2023-03-16 14:30:00,192.3,193.12,192.0,193.05,34522.0,187.0924,187.8902,186.8006,187.8221,34522.0
2023-03-16 15:00:00,193.11,193.64,192.81,193.61,44069.0,187.8805,188.3962,187.5886,188.367,44069.0
2023-03-16 15:30:00,193.57,193.79,193.0,193.53,152317.0,188.328,188.5421,187.7735,188.2891,152317.0
2023-03-17 09:30:00,193.2,193.58,191.64,191.69,123873.0,187.9681,188.3378,186.4503,186.499,123873.0
2023-03-17 10:00:00,191.85,192.73,190.74,191.3,18220.0,186.6546,187.5108,185.5747,186.1195,18220.0
2023-03-17 10:30:00,191.31,191.45,189.55,189.83,25389.0,186.1292,186.2655,184.4169,184.6893,25389.0
2023-03-17 11:00:00,189.72,190.1,189.2,189.49,18286.0,184.5823,184.952,184.0764,184.3585,18286.0
2023-03-17 11:30:00,189.41,189.79,188.39,188.59,20837.0,184.2807,184.6504,183.2883,183.4829,20837.0
2023-03-17 12:00:00,188.66,189.2,188.33,188.74,19463.0,183.551,184.0764,183.2299,183.6288,19463.0
2023-03-17 12:30:00,188.7,189.3,188.22,188.79,17326.0,183.5899,184.1737,183.1229,183.6775,17326.0
2023-03-17 13:00:00,188.79,189.31,188.4,188.56,23365.0,183.6775,184.1834,183.2981,183.4537,23365.0
2023-03-17 13:30:00,188.46,188.52,187.83,188.05,16767.0,183.3564,183.4148,182.7435,182.9575,16767.0
2023-03-17 14:00:00,188.15,188.39,187.24,187.34,17012.0,183.0548,183.2883,182.1695,182.2668,17012.0
2023-03-17 14:30:00,187.39,187.43,186.54,187.21,25277.0,182.3154,182.3543,181.4884,182.1403,25277.0
2023-03-17 15:00:00,187.09,187.48,186.85,187.4,29079.0,182.0235,182.403,181.79,182.3251,29079.0
2023-03-17 15:30:00,187.31,188.43,186.5,188.05,213266.0,182.2376,183.3272,181.4495,182.9575,213266.0
2023-03-20 09:30:00,188.51,190.07,188.41,189.66,30526.0,183.4051,184.9228,183.3078,184.5239,30526.0
2023-03-20 10:00:00,189.68,189.99,188.94,189.99,19915.0,184.5434,184.845,183.8234,184.845,19915.0
2023-03-20 10:30:00,189.92,190.51,189.57,190.37,8568.0,184.7769,185.3509,184.4364,185.2147,8568.0
2023-03-20 11:00:00,190.42,191.15,190.37,191.12,12203.0,185.2633,185.9736,185.2147,185.9444,12203.0
2023-03-20 11:30:00,191.19,191.3,190.47,190.49,12206.0,186.0125,186.1195,185.312,185.3315,12206.0
2023-03-20 12:00:00,190.55,190.55,189.72,190.3,10400.0,185.3898,185.3898,184.5823,185.1466,10400.0
2023-03-20 12:30:00,190.41,190.91,190.11,190.79,9927.0,185.2536,185.7401,184.9617,185.6233,9927.0
2023-03-20 13:00:00,190.84,191.33,190.82,191.18,9047.0,185.672,186.1487,185.6525,186.0028,9047.0
2023-03-20 13:30:00,191.21,191.4,190.98,191.07,10334.0,186.032,186.2168,185.8082,185.8957,10334.0
2023-03-20 14:00:00,190.96,191.06,190.46,190.9,17739.0,185.7887,185.886,185.3023,185.7304,17739.0
2023-03-20 14:30:00,191.01,191.01,190.22,190.52,15202.0,185.8374,185.8374,185.0688,185.3606,15202.0
2023-03-20 15:00:00,190.53,190.86,190.42,190.77,14873.0,185.3704,185.6914,185.2633,185.6039,14873.0
2023-03-20 15:30:00,190.74,191.59,190.66,191.49,53488.0,185.5747,186.4017,185.4968,186.3044,53488.0
2023-03-21 09:30:00,192.68,193.86,192.68,193.69,34640.0,187.4621,188.6102,187.4621,188.4448,34640.0
2023-03-21 10:00:00,193.69,193.85,193.1,193.34,19811.0,188.4448,188.6005,187.8708,188.1043,19811.0
2023-03-21 10:30:00,193.25,193.25,192.63,192.69,8281.0,188.0167,188.0167,187.4135,187.4719,8281.0
2023-03-21 11:00:00,192.67,193.5,192.37,193.4,12144.0,187.4524,188.2599,187.1605,188.1626,12144.0
2023-03-21 11:30:00,193.3,193.62,192.72,192.97,14864.0,188.0654,188.3767,187.5011,187.7443,14864.0
2023-03-21 12:00:00,192.99,193.49,192.73,193.49,16462.0,187.7638,188.2502,187.5108,188.2502,16462.0
2023-03-21 12:30:00,193.47,193.65,193.08,193.08,18332.0,188.2308,188.4059,187.8513,187.8513,18332.0
2023-03-21 13:00:00,193.15,193.67,192.94,193.67,15559.0,187.9194,188.4253,187.7151,188.4253,15559.0
2023-03-21 13:30:00,193.65,193.88,193.38,193.49,12850.0,188.4059,188.6297,188.1432,188.2502,12850.0
2023-03-21 14:00:00,193.45,193.45,192.97,193.39,11469.0,188.2113,188.2113,187.7443,188.1529,11469.0
2023-03-21 14:30:00,193.36,194.08,193.31,193.89,25626.0,188.1237,188.8242,188.0751,188.6394,25626.0
2023-03-21 15:00:00,193.84,194.65,193.84,194.36,18350.0,188.5907,189.3788,188.5907,189.0967,18350.0
2023-03-21 15:30:00,194.38,195.0,194.05,194.52,77547.0,189.1161,189.7193,188.795,189.2523,77547.0
2023-03-22 09:30:00,194.03,194.84,193.1,194.47,49230.0,188.7756,189.5637,187.8708,189.2037,49230.0
2023-03-22 10:00:00,194.4,194.87,194.22,194.83,8960.0,189.1356,189.5928,188.9604,189.5539,8960.0
2023-03-22 10:30:00,195.02,195.27,194.95,195.03,6551.0,189.7388,189.982,189.6707,189.7485,6551.0
2023-03-22 11:00:00,195.13,195.23,194.35,194.56,10451.0,189.8458,189.9431,189.0869,189.2912,10451.0
2023-03-22 11:30:00,194.51,194.76,194.21,194.27,23830.0,189.2426,189.4858,188.9507,189.0091,23830.0
2023-03-22 12:00:00,194.22,194.26,193.72,194.01,9913.0,188.9604,188.9994,188.474,188.7561,9913.0
2023-03-22 12:30:00,193.96,194.11,193.27,193.32,8248.0,188.7075,188.8534,188.0362,188.0848,8248.0
2023-03-22 13:00:00,193.3,193.66,193.1,193.29,14213.0,188.0654,188.4156,187.8708,188.0556,14213.0
2023-03-22 13:30:00,193.29,193.59,193.19,193.54,12873.0,188.0556,188.3475,187.9583,188.2989,12873.0
2023-03-22 14:00:00,193.65,195.39,193.65,194.39,22544.0,188.4059,190.0988,188.4059,189.1258,22544.0
2023-03-22 14:30:00,194.46,195.63,193.45,193.64,46663.0,189.1939,190.3323,188.2113,188.3962,46663.0
2023-03-22 15:00:00,193.64,194.36,192.16,193.89,28618.0,188.3962,189.0967,186.9562,188.6394,28618.0
2023-03-22 15:30:00,193.89,193.89,190.6,190.63,56767.0,188.6394,188.6394,185.4385,185.4677,56767.0
2023-03-23 09:30:00,191.2,192.1,191.06,191.68,38281.0,186.0222,186.8979,185.886,186.4892,38281.0
2023-03-23 10:00:00,191.79,193.01,191.79,192.59,12471.0,186.5962,187.7832,186.5962,187.3746,12471.0
2023-03-23 10:30:00,192.53,193.58,192.34,193.27,15857.0,187.3162,188.3378,187.1314,188.0362,15857.0
2023-03-23 11:00:00,193.38,193.79,193.1,193.11,17380.0,188.1432,188.5421,187.8708,187.8805,17380.0
2023-03-23 11:30:00,193.15,193.35,192.82,193.19,27771.0,187.9194,188.114,187.5984,187.9583,27771.0
2023-03-23 12:00:00,193.19,193.41,192.12,192.2,25475.0,187.9583,188.1724,186.9173,186.9951,25475.0
2023-03-23 12:30:00,192.21,192.34,191.61,191.61,11747.0,187.0049,187.1314,186.4211,186.4211,11747.0
2023-03-23 13:00:00,191.71,191.97,191.05,191.5,13754.0,186.5184,186.7714,185.8763,186.3141,13754.0
2023-03-23 13:30:00,191.43,192.27,191.43,191.59,34529.0,186.246,187.0633,186.246,186.4017,34529.0
2023-03-23 14:00:00,191.66,192.1,190.68,190.68,21883.0,186.4698,186.8979,185.5163,185.5163,21883.0
2023-03-23 14:30:00,190.74,190.81,189.42,190.1,34307.0,185.5747,185.6428,184.2904,184.952,34307.0
2023-03-23 15:00:00,190.15,191.3,189.53,190.41,31328.0,185.0007,186.1195,184.3975,185.2536,31328.0
2023-03-23 15:30:00,190.27,191.86,190.06,191.08,82179.0,185.1174,186.6644,184.9131,185.9055,82179.0
2023-03-24 09:30:00,190.36,190.63,188.59,190.01,19109.0,185.205,185.4677,183.4829,184.8645,19109.0
2023-03-24 10:00:00,190.08,190.39,189.03,189.86,12157.0,184.9326,185.2342,183.911,184.7185,12157.0
2023-03-24 10:30:00,189.85,190.19,188.7,189.05,10484.0,184.7088,185.0396,183.5899,183.9304,10484.0
2023-03-24 11:00:00,189.04,189.13,187.57,187.97,19750.0,183.9207,184.0083,182.4905,182.8797,19750.0
2023-03-24 11:30:00,187.76,189.2,187.75,188.67,8233.0,182.6754,184.0764,182.6657,183.5607,8233.0
2023-03-24 12:00:00,188.97,189.6,188.37,188.73,7603.0,183.8526,184.4656,183.2689,183.6191,7603.0
2023-03-24 12:30:00,188.69,189.56,188.6,189.4,7979.0,183.5802,184.4266,183.4926,184.271,7979.0
2023-03-24 13:00:00,189.34,189.55,188.97,189.12,8914.0,184.2126,184.4169,183.8526,183.9986,8914.0
2023-03-24 13:30:00,189.29,189.71,189.13,189.54,9154.0,184.1639,184.5726,184.0083,184.4072,9154.0
2023-03-24 14:00:00,189.46,190.21,189.46,189.89,9394.0,184.3293,185.059,184.3293,184.7477,9394.0
2023-03-24 14:30:00,189.99,190.83,189.94,190.83,13588.0,184.845,185.6622,184.7963,185.6622,13588.0
2023-03-24 15:00:00,190.73,191.27,190.35,191.15,19896.0,185.565,186.0903,185.1952,185.9736,19896.0
2023-03-24 15:30:00,191.2,191.7,190.72,191.65,71819.0,186.0222,186.5087,185.5552,186.46,71819.0
2023-03-27 09:30:00,192.62,193.78,192.6,193.36,15670.0,187.4038,188.5324,187.3843,188.1237,15670.0
2023-03-27 10:00:00,193.17,193.42,192.83,192.92,9314.0,187.9389,188.1821,187.6081,187.6956,9314.0
2023-03-27 10:30:00,192.77,192.85,192.31,192.33,24552.0,187.5497,187.6275,187.1022,187.1216,24552.0
2023-03-27 11:00:00,192.33,193.09,192.07,193.07,9112.0,187.1216,187.861,186.8687,187.8416,9112.0
2023-03-27 11:30:00,192.95,193.9,192.95,193.18,15364.0,187.7248,188.6491,187.7248,187.9486,15364.0
2023-03-27 12:00:00,193.22,194.05,193.05,194.05,10156.0,187.9875,188.795,187.8221,188.795,10156.0
2023-03-27 12:30:00,194.06,194.06,193.48,193.48,8297.0,188.8048,188.8048,188.2405,188.2405,8297.0
2023-03-27 13:00:00,193.62,194.18,193.51,194.07,12444.0,188.3767,188.9215,188.2697,188.8145,12444.0
2023-03-27 13:30:00,194.06,194.09,193.43,193.43,11850.0,188.8048,188.834,188.1918,188.1918,11850.0
2023-03-27 14:00:00,193.4,193.4,192.99,193.33,36163.0,188.1626,188.1626,187.7638,188.0945,36163.0
2023-03-27 14:30:00,193.33,193.54,192.35,192.65,70133.0,188.0945,188.2989,187.1411,187.433,70133.0
2023-03-27 15:00:00,192.77,192.79,191.9,192.31,49438.0,187.5497,187.5692,186.7033,187.1022,49438.0
2023-03-27 15:30:00,192.24,192.36,191.24,191.64,109019.0,187.0341,187.1508,186.0611,186.4503,109019.0
2023-03-28 09:30:00,190.6,191.21,186.51,187.03,92873.0,185.4385,186.032,181.4592,181.9652,92873.0
2023-03-28 10:00:00,186.99,187.78,186.34,186.45,49075.0,181.9262,182.6948,181.2938,181.4009,49075.0
2023-03-28 10:30:00,186.47,186.59,185.03,185.03,51547.0,181.4203,181.5371,180.0193,180.0193,51547.0
2023-03-28 11:00:00,185.0,185.63,184.94,185.61,33008.0,179.9901,180.6031,179.9317,180.5836,33008.0
2023-03-28 11:30:00,185.61,185.84,185.09,185.21,29414.0,180.5836,180.8074,180.0777,180.1944,29414.0
2023-03-28 12:00:00,185.27,186.48,185.19,186.25,26169.0,180.2528,181.43,180.175,181.2063,26169.0
2023-03-28 12:30:00,186.27,186.66,186.11,186.39,12067.0,181.2257,181.6052,181.0701,181.3425,12067.0
2023-03-28 13:00:00,186.44,186.56,185.32,185.33,22703.0,181.3911,181.5079,180.3015,180.3112,22703.0
2023-03-28 13:30:00,185.31,185.38,184.34,184.59,21099.0,180.2917,180.3598,179.348,179.5912,21099.0
2023-03-28 14:00:00,184.52,185.11,184.5,184.66,16131.0,179.5231,180.0971,179.5037,179.6593,16131.0
2023-03-28 14:30:00,184.69,185.0,184.58,184.87,18255.0,179.6885,179.9901,179.5815,179.8636,18255.0
2023-03-28 15:00:00,184.9,185.21,184.63,184.94,24395.0,179.8928,180.1944,179.6301,179.9317,24395.0
2023-03-28 15:30:00,184.95,185.86,184.81,185.83,113033.0,179.9415,180.8268,179.8053,180.7976,113033.0
2023-03-29 09:30:00,187.25,188.47,186.41,187.89,31028.0,182.1792,183.3662,181.3619,182.8019,31028.0
2023-03-29 10:00:00,187.84,188.29,187.59,188.14,12894.0,182.7532,183.191,182.51,183.0451,12894.0
2023-03-29 10:30:00,188.18,188.23,186.72,186.72,13242.0,183.084,183.1327,181.6635,181.6635,13242.0
2023-03-29 11:00:00,186.76,187.62,186.73,187.62,29747.0,181.7025,182.5392,181.6733,182.5392,29747.0
2023-03-29 11:30:00,187.63,187.92,187.6,187.92,12015.0,182.5489,182.8311,182.5197,182.8311,12015.0
2023-03-29 12:00:00,188.06,188.25,187.67,188.01,23455.0,182.9673,183.1521,182.5878,182.9186,23455.0
2023-03-29 12:30:00,188.04,188.06,187.71,187.85,22495.0,182.9478,182.9673,182.6267,182.7629,22495.0
2023-03-29 13:00:00,187.82,188.01,187.68,187.87,14303.0,182.7338,182.9186,182.5975,182.7824,14303.0
2023-03-29 13:30:00,187.81,187.84,187.43,187.72,14071.0,182.724,182.7532,182.3543,182.6365,14071.0
2023-03-29 14:00:00,187.87,188.17,187.6,187.73,15876.0,182.7824,183.0743,182.5197,182.6462,15876.0
2023-03-29 14:30:00,187.76,188.32,187.72,188.32,13622.0,182.6754,183.2202,182.6365,183.2202,13622.0
2023-03-29 15:00:00,188.4,188.6,187.85,188.44,24720.0,183.2981,183.4926,182.7629,183.337,24720.0
2023-03-29 15:30:00,188.46,188.63,188.13,188.28,61697.0,183.3564,183.5218,183.0354,183.1813,61697.0
2023-03-30 09:30:00,190.08,190.86,189.2,190.38,116181.0,184.9326,185.6914,184.0764,185.2244,116181.0
2023-03-30 10:00:00,190.52,190.8,189.5,190.58,41173.0,185.3606,185.6331,184.3683,185.419,41173.0
2023-03-30 10:30:00,190.57,190.66,190.21,190.23,10882.0,185.4093,185.4968,185.059,185.0785,10882.0
2023-03-30 11:00:00,190.33,190.48,190.03,190.21,15380.0,185.1758,185.3217,184.8839,185.059,15380.0
2023-03-30 11:30:00,190.2,190.39,189.93,190.11,19717.0,185.0493,185.2342,184.7866,184.9617,19717.0
2023-03-30 12:00:00,190.0,190.24,189.84,190.21,23085.0,184.8547,185.0882,184.6991,185.059,23085.0
2023-03-30 12:30:00,190.14,190.17,189.7,189.8,13126.0,184.9909,185.0201,184.5628,184.6601,13126.0
2023-03-30 13:00:00,189.85,190.03,189.73,189.75,18462.0,184.7088,184.8839,184.592,184.6115,18462.0
2023-03-30 13:30:00,189.72,189.79,189.6,189.75,32237.0,184.5823,184.6504,184.4656,184.6115,32237.0
2023-03-30 14:00:00,189.85,190.42,189.85,190.26,6999.0,184.7088,185.2633,184.7088,185.1077,6999.0
2023-03-30 14:30:00,190.26,190.48,189.91,190.34,25651.0,185.1077,185.3217,184.7672,185.1855,25651.0
2023-03-30 15:00:00,190.26,190.35,189.58,189.96,50537.0,185.1077,185.1952,184.4461,184.8158,50537.0
2023-03-30 15:30:00,189.98,190.12,189.76,190.08,63587.0,184.8353,184.9715,184.6212,184.9326,63587.0
2023-03-31 09:30:00,190.49,191.58,190.15,191.25,82456.0,185.3315,186.3919,185.0007,186.0709,82456.0
2023-03-31 10:00:00,191.26,192.07,191.14,191.95,23321.0,186.0806,186.8687,185.9639,186.7519,23321.0
2023-03-31 10:30:00,191.95,192.62,191.95,192.49,23886.0,186.7519,187.4038,186.7519,187.2773,23886.0
2023-03-31 11:00:00,192.53,193.09,192.5,192.87,41976.0,187.3162,187.861,187.287,187.647,41976.0
2023-03-31 11:30:00,192.8,193.25,192.75,192.97,20119.0,187.5789,188.0167,187.5303,187.7443,20119.0
2023-03-31 12:00:00,193.06,193.3,192.96,193.11,19240.0,187.8319,188.0654,187.7346,187.8805,19240.0
2023-03-31 12:30:00,193.12,193.18,192.86,193.11,22654.0,187.8902,187.9486,187.6373,187.8805,22654.0
2023-03-31 13:00:00,193.16,193.27,192.93,192.99,15349.0,187.9291,188.0362,187.7054,187.7638,15349.0
2023-03-31 13:30:00,192.99,193.03,192.69,192.96,24926.0,187.7638,187.8027,187.4719,187.7346,24926.0
2023-03-31 14:00:00,193.08,193.57,193.0,193.48,31633.0,187.8513,188.328,187.7735,188.2405,31633.0
2023-03-31 14:30:00,193.46,193.6,193.22,193.41,25985.0,188.221,188.3572,187.9875,188.1724,25985.0
2023-03-31 15:00:00,193.44,193.84,193.35,193.77,22024.0,188.2016,188.5907,188.114,188.5226,22024.0
2023-03-31 15:30:00,193.84,195.04,193.53,194.87,118935.0,188.5907,189.7582,188.2891,189.5928,118935.0
2023-04-03 09:30:00,194.09,195.44,194.09,194.8,69847.0,188.834,190.1474,188.834,189.5247,69847.0
2023-04-03 10:00:00,194.94,195.33,194.66,195.26,20990.0,189.6609,190.0404,189.3885,189.9723,20990.0
2023-04-03 10:30:00,195.28,195.47,194.15,194.37,59792.0,189.9917,190.1766,188.8923,189.1064,59792.0
2023-04-03 11:00:00,194.46,194.69,194.34,194.56,47264.0,189.1939,189.4177,189.0772,189.2912,47264.0
2023-04-03 11:30:00,194.53,194.53,193.49,193.78,10925.0,189.262,189.262,188.2502,188.5324,10925.0
2023-04-03 12:00:00,193.78,194.11,193.6,193.73,9804.0,188.5324,188.8534,188.3572,188.4837,9804.0
2023-04-03 12:30:00,193.67,193.86,193.47,193.77,7000.0,188.4253,188.6102,188.2308,188.5226,7000.0
2023-04-03 13:00:00,193.74,194.42,193.74,194.1,14688.0,188.4934,189.155,188.4934,188.8437,14688.0
2023-04-03 13:30:00,194.03,194.12,193.79,194.01,10847.0,188.7756,188.8632,188.5421,188.7561,10847.0
2023-04-03 14:00:00,194.0,194.21,193.59,193.7,13825.0,188.7464,188.9507,188.3475,188.4545,13825.0
2023-04-03 14:30:00,193.69,194.1,193.69,194.04,24014.0,188.4448,188.8437,188.4448,188.7853,24014.0
2023-04-03 15:00:00,194.08,194.28,193.69,193.99,31650.0,188.8242,189.0188,188.4448,188.7367,31650.0
2023-04-03 15:30:00,193.95,194.24,193.57,193.67,74528.0,188.6978,188.9799,188.328,188.4253,74528.0
2023-04-04 09:30:00,194.14,194.14,191.8,191.94,18711.0,188.8826,188.8826,186.606,186.7422,18711.0
2023-04-04 10:00:00,192.05,192.42,190.18,190.46,13255.0,186.8492,187.2092,185.0298,185.3023,13255.0
2023-04-04 10:30:00,190.58,191.06,190.38,190.39,12415.0,185.419,185.886,185.2244,185.2342,12415.0
2023-04-04 11:00:00,190.5,190.51,189.03,189.09,26487.0,185.3412,185.3509,183.911,183.9694,26487.0
2023-04-04 11:30:00,189.15,189.15,188.24,188.24,16430.0,184.0277,184.0277,183.1424,183.1424,16430.0
2023-04-04 12:00:00,188.34,188.43,187.84,188.36,7341.0,183.2397,183.3272,182.7532,183.2591,7341.0
2023-04-04 12:30:00,188.38,188.89,188.15,188.89,10494.0,183.2786,183.7748,183.0548,183.7748,10494.0
2023-04-04 13:00:00,188.77,189.31,188.68,188.87,14869.0,183.658,184.1834,183.5705,183.7553,14869.0
2023-04-04 13:30:00,188.93,189.31,188.92,189.22,8616.0,183.8137,184.1834,183.804,184.0958,8616.0
2023-04-04 14:00:00,189.2,189.35,188.83,188.84,9843.0,184.0764,184.2223,183.7164,183.7261,9843.0
2023-04-04 14:30:00,188.76,189.45,188.71,189.25,39923.0,183.6483,184.3196,183.5997,184.125,39923.0
2023-04-04 15:00:00,189.33,189.72,189.01,189.01,27884.0,184.2029,184.5823,183.8915,183.8915,27884.0
2023-04-04 15:30:00,189.03,189.28,188.57,189.28,79450.0,183.911,184.1542,183.4634,184.1542,79450.0
2023-04-05 09:30:00,188.42,189.32,188.08,189.29,9454.0,183.3175,184.1931,182.9867,184.1639,9454.0
2023-04-05 10:00:00,189.36,189.36,188.49,188.53,8516.0,184.2321,184.2321,183.3856,183.4245,8516.0
2023-04-05 10:30:00,188.5,188.97,188.14,188.43,15357.0,183.3953,183.8526,183.0451,183.3272,15357.0
2023-04-05 11:00:00,188.5,188.98,187.9,188.08,24205.0,183.3953,183.8623,182.8116,182.9867,24205.0
2023-04-05 11:30:00,188.12,188.67,187.89,188.11,54367.0,183.0256,183.5607,182.8019,183.0159,54367.0
2023-04-05 12:00:00,188.14,188.14,187.4,187.41,9003.0,183.0451,183.0451,182.3251,182.3349,9003.0
2023-04-05 12:30:00,187.45,187.73,187.38,187.63,7927.0,182.3738,182.6462,182.3057,182.5489,7927.0
2023-04-05 13:00:00,187.61,188.0,187.54,187.75,8344.0,182.5294,182.9089,182.4613,182.6657,8344.0
2023-04-05 13:30:00,187.72,187.72,187.36,187.55,18573.0,182.6365,182.6365,182.2862,182.4711,18573.0
2023-04-05 14:00:00,187.57,187.9,187.47,187.6,15277.0,182.4905,182.8116,182.3932,182.5197,15277.0
2023-04-05 14:30:00,187.59,187.97,187.56,187.82,14936.0,182.51,182.8797,182.4808,182.7338,14936.0
2023-04-05 15:00:00,187.82,188.0,187.3,187.51,19140.0,182.7338,182.9089,182.2278,182.4322,19140.0
2023-04-05 15:30:00,187.57,188.22,187.56,187.97,53360.0,182.4905,183.1229,182.4808,182.8797,53360.0
2023-04-06 09:30:00,186.86,187.13,185.79,186.35,11805.0,181.7998,182.0624,180.7587,181.3036,11805.0
2023-04-06 10:00:00,186.45,187.26,186.45,186.81,8701.0,181.4009,182.1889,181.4009,181.7511,8701.0
2023-04-06 10:30:00,186.79,186.85,185.85,185.98,8822.0,181.7317,181.79,180.8171,180.9436,8822.0
2023-04-06 11:00:00,186.08,186.78,186.07,186.17,24216.0,181.0409,181.7219,181.0311,181.1284,24216.0
2023-04-06 11:30:00,186.18,186.93,186.17,186.83,32552.0,181.1382,181.8679,181.1284,181.7706,32552.0
2023-04-06 12:00:00,186.88,187.12,186.62,186.66,16120.0,181.8192,182.0527,181.5663,181.6052,16120.0
2023-04-06 12:30:00,186.71,187.07,186.57,186.67,9804.0,181.6538,182.0041,181.5176,181.6149,9804.0
2023-04-06 13:00:00,186.69,186.71,186.53,186.57,11225.0,181.6344,181.6538,181.4787,181.5176,11225.0
2023-04-06 13:30:00,186.6,186.66,185.85,185.93,14640.0,181.5468,181.6052,180.8171,180.8949,14640.0
2023-04-06 14:00:00,185.96,186.21,185.85,186.09,15508.0,180.9241,181.1674,180.8171,181.0506,15508.0
2023-04-06 14:30:00,186.09,186.1,185.52,185.7,19190.0,181.0506,181.0603,180.496,180.6712,19190.0
2023-04-06 15:00:00,185.67,185.8,185.32,185.78,28157.0,180.642,180.7685,180.3015,180.749,28157.0
2023-04-06 15:30:00,185.84,185.97,185.37,185.49,64760.0,180.8074,180.9339,180.3501,180.4669,64760.0
2023-04-10 09:30:00,185.07,186.36,184.45,186.04,25873.0,180.0582,181.3133,179.455,181.002,25873.0
2023-04-10 10:00:00,185.92,187.3,185.92,187.01,16325.0,180.8852,182.2278,180.8852,181.9457,16325.0
2023-04-10 10:30:00,187.15,187.92,187.13,187.38,23957.0,182.0819,182.8311,182.0624,182.3057,23957.0
2023-04-10 11:00:00,187.3,187.95,187.3,187.93,25095.0,182.2278,182.8602,182.2278,182.8408,25095.0
2023-04-10 11:30:00,187.93,188.22,187.54,187.63,18430.0,182.8408,183.1229,182.4613,182.5489,18430.0
2023-04-10 12:00:00,187.65,187.9,187.33,187.75,18999.0,182.5684,182.8116,182.257,182.6657,18999.0
2023-04-10 12:30:00,187.78,188.1,187.78,188.04,28321.0,182.6948,183.0062,182.6948,182.9478,28321.0
2023-04-10 13:00:00,188.05,188.65,188.04,188.44,17508.0,182.9575,183.5413,182.9478,183.337,17508.0
2023-04-10 13:30:00,188.49,188.52,187.89,187.97,16498.0,183.3856,183.4148,182.8019,182.8797,16498.0
2023-04-10 14:00:00,187.97,188.52,187.89,188.34,19698.0,182.8797,183.4148,182.8019,183.2397,19698.0
2023-04-10 14:30:00,188.39,188.7,188.1,188.7,19500.0,183.2883,183.5899,183.0062,183.5899,19500.0
2023-04-10 15:00:00,188.73,188.92,188.26,188.89,25360.0,183.6191,183.804,183.1618,183.7748,25360.0
2023-04-10 15:30:00,188.9,189.3,188.58,189.04,114619.0,183.7845,184.1737,183.4732,183.9207,114619.0
2023-04-11 09:30:00,189.73,190.46,189.53,189.72,15102.0,184.592,185.3023,184.3975,184.5823,15102.0
2023-04-11 10:00:00,189.17,189.41,188.82,188.9,15178.0,184.0472,184.2807,183.7067,183.7845,15178.0
2023-04-11 10:30:00,188.79,188.79,188.26,188.38,8165.0,183.6775,183.6775,183.1618,183.2786,8165.0
2023-04-11 11:00:00,188.44,189.17,188.44,188.91,14561.0,183.337,184.0472,183.337,183.7942,14561.0
2023-04-11 11:30:00,188.94,189.6,188.86,189.53,9033.0,183.8234,184.4656,183.7456,184.3975,9033.0
2023-04-11 12:00:00,189.56,189.77,189.42,189.58,11358.0,184.4266,184.631,184.2904,184.4461,11358.0
2023-04-11 12:30:00,189.67,189.78,189.05,189.41,25240.0,184.5337,184.6407,183.9304,184.2807,25240.0
2023-04-11 13:00:00,189.36,189.55,189.12,189.35,35379.0,184.2321,184.4169,183.9986,184.2223,35379.0
2023-04-11 13:30:00,189.28,189.61,189.09,189.57,33154.0,184.1542,184.4753,183.9694,184.4364,33154.0
2023-04-11 14:00:00,189.62,189.67,188.99,189.53,15066.0,184.485,184.5337,183.8721,184.3975,15066.0
2023-04-11 14:30:00,189.65,189.91,189.63,189.9,5427.0,184.5142,184.7672,184.4947,184.7574,5427.0
2023-04-11 15:00:00,189.88,190.14,189.72,189.99,10166.0,184.738,184.9909,184.5823,184.845,10166.0
2023-04-11 15:30:00,190.0,190.11,188.31,188.54,86841.0,184.8547,184.9617,183.2105,183.4343,86841.0
2023-04-12 09:30:00,190.04,190.52,189.17,189.57,19775.0,184.8936,185.3606,184.0472,184.4364,19775.0
2023-04-12 10:00:00,189.59,189.99,189.01,189.51,11296.0,184.4558,184.845,183.8915,184.378,11296.0
2023-04-12 10:30:00,189.51,189.55,188.31,188.35,33061.0,184.378,184.4169,183.2105,183.2494,33061.0
2023-04-12 11:00:00,188.35,188.44,187.72,188.18,24898.0,183.2494,183.337,182.6365,183.084,24898.0
2023-04-12 11:30:00,188.58,188.9,188.12,188.82,9268.0,183.4732,183.7845,183.0256,183.7067,9268.0
2023-04-12 12:00:00,188.83,188.99,188.45,188.46,16972.0,183.7164,183.8721,183.3467,183.3564,16972.0
2023-04-12 12:30:00,188.46,188.48,188.19,188.39,11191.0,183.3564,183.3759,183.0937,183.2883,11191.0
2023-04-12 13:00:00,188.33,188.76,188.27,188.59,12046.0,183.2299,183.6483,183.1716,183.4829,12046.0
2023-04-12 13:30:00,188.64,188.69,188.33,188.51,8693.0,183.5316,183.5802,183.2299,183.4051,8693.0
2023-04-12 14:00:00,188.59,189.51,188.37,188.58,45413.0,183.4829,184.378,183.2689,183.4732,45413.0
2023-04-12 14:30:00,188.5,188.5,187.85,188.0,15664.0,183.3953,183.3953,182.7629,182.9089,15664.0
2023-04-12 15:00:00,188.06,188.15,187.35,187.4,46651.0,182.9673,183.0548,182.2765,182.3251,46651.0
2023-04-12 15:30:00,187.34,188.18,187.33,188.1,48060.0,182.2668,183.084,182.257,183.0062,48060.0
2023-04-13 09:30:00,188.58,188.58,185.84,185.93,12891.0,183.4732,183.4732,180.8074,180.8949,12891.0
2023-04-13 10:00:00,185.93,187.57,185.88,187.49,13977.0,180.8949,182.4905,180.8463,182.4127,13977.0
2023-04-13 10:30:00,187.52,187.57,187.05,187.06,15686.0,182.4419,182.4905,181.9846,181.9943,15686.0
2023-04-13 11:00:00,187.18,187.35,186.85,186.99,7844.0,182.1111,182.2765,181.79,181.9262,7844.0
2023-04-13 11:30:00,187.06,187.44,186.94,187.28,12755.0,181.9943,182.364,181.8776,182.2084,12755.0
2023-04-13 12:00:00,187.53,187.82,187.46,187.54,4447.0,182.4516,182.7338,182.3835,182.4613,4447.0
2023-04-13 12:30:00,187.69,187.73,187.47,187.69,9022.0,182.6073,182.6462,182.3932,182.6073,9022.0
2023-04-13 13:00:00,187.63,188.17,187.51,187.95,10781.0,182.5489,183.0743,182.4322,182.8602,10781.0
2023-04-13 13:30:00,187.95,188.12,187.74,188.02,13778.0,182.8602,183.0256,182.6559,182.9283,13778.0
2023-04-13 14:00:00,188.07,188.73,187.95,188.73,7281.0,182.977,183.6191,182.8602,183.6191,7281.0
2023-04-13 14:30:00,188.7,188.78,188.55,188.67,17191.0,183.5899,183.6678,183.444,183.5607,17191.0
2023-04-13 15:00:00,188.65,189.36,188.63,189.29,19380.0,183.5413,184.2321,183.5218,184.1639,19380.0
2023-04-13 15:30:00,189.29,189.36,188.96,189.21,45674.0,184.1639,184.2321,183.8429,184.0861,45674.0
2023-04-14 09:30:00,188.86,190.43,188.72,190.27,10696.0,183.7456,185.2731,183.6094,185.1174,10696.0
2023-04-14 10:00:00,190.12,190.13,188.64,188.85,12070.0,184.9715,184.9812,183.5316,183.7359,12070.0
2023-04-14 10:30:00,188.78,188.78,188.08,188.4,9979.0,183.6678,183.6678,182.9867,183.2981,9979.0
2023-04-14 11:00:00,188.31,188.31,186.77,187.03,22040.0,183.2105,183.2105,181.7122,181.9652,22040.0
2023-04-14 11:30:00,187.05,187.07,186.37,186.59,34312.0,181.9846,182.0041,181.323,181.5371,34312.0
2023-04-14 12:00:00,186.53,186.77,186.11,186.11,18578.0,181.4787,181.7122,181.0701,181.0701,18578.0
2023-04-14 12:30:00,186.06,186.06,185.42,185.48,13931.0,181.0214,181.0214,180.3988,180.4571,13931.0
2023-04-14 13:00:00,185.46,186.06,185.31,185.34,46554.0,180.4377,181.0214,180.2917,180.3209,46554.0
2023-04-14 13:30:00,185.3,185.6,185.13,185.41,27880.0,180.282,180.5739,180.1166,180.389,27880.0
2023-04-14 14:00:00,185.48,186.11,185.16,186.11,18430.0,180.4571,181.0701,180.1458,181.0701,18430.0
2023-04-14 14:30:00,186.17,186.29,185.81,186.0,25494.0,181.1284,181.2452,180.7782,180.963,25494.0
2023-04-14 15:00:00,186.06,186.25,185.73,186.08,28776.0,181.0214,181.2063,180.7004,181.0409,28776.0
2023-04-14 15:30:00,186.11,187.07,185.99,186.96,219324.0,181.0701,182.0041,180.9533,181.897,219324.0
2023-04-17 09:30:00,187.17,188.17,186.82,187.98,19242.0,182.1014,183.0743,181.7608,182.8894,19242.0
2023-04-17 10:00:00,188.07,188.39,188.0,188.24,7083.0,182.977,183.2883,182.9089,183.1424,7083.0
2023-04-17 10:30:00,188.15,188.26,187.5,187.74,18049.0,183.0548,183.1618,182.4224,182.6559,18049.0
2023-04-17 11:00:00,187.84,188.15,187.57,187.95,14010.0,182.7532,183.0548,182.4905,182.8602,14010.0
2023-04-17 11:30:00,187.91,188.02,187.41,187.59,33484.0,182.8213,182.9283,182.3349,182.51,33484.0
2023-04-17 12:00:00,187.58,187.74,187.29,187.54,19213.0,182.5003,182.6559,182.2181,182.4613,19213.0
2023-04-17 12:30:00,187.54,188.07,187.46,187.73,8444.0,182.4613,182.977,182.3835,182.6462,8444.0
2023-04-17 13:00:00,187.72,187.76,187.51,187.57,11278.0,182.6365,182.6754,182.4322,182.4905,11278.0
2023-04-17 13:30:00,187.63,187.63,186.98,187.11,12485.0,182.5489,182.5489,181.9165,182.043,12485.0
2023-04-17 14:00:00,187.05,187.49,187.02,187.36,13990.0,181.9846,182.4127,181.9554,182.2862,13990.0
2023-04-17 14:30:00,187.33,188.03,187.29,187.93,14082.0,182.257,182.9381,182.2181,182.8408,14082.0
2023-04-17 15:00:00,188.02,188.49,188.02,188.42,16249.0,182.9283,183.3856,182.9283,183.3175,16249.0
2023-04-17 15:30:00,188.48,188.94,188.21,188.93,47593.0,183.3759,183.8234,183.1132,183.8137,47593.0
2023-04-18 09:30:00,190.49,191.58,189.81,190.09,25531.0,185.3315,186.3919,184.6699,184.9423,25531.0
2023-04-18 10:00:00,190.08,190.82,189.92,190.01,23101.0,184.9326,185.6525,184.7769,184.8645,23101.0
2023-04-18 10:30:00,189.97,189.97,189.14,189.41,11121.0,184.8255,184.8255,184.018,184.2807,11121.0
2023-04-18 11:00:00,189.43,189.59,188.89,189.45,62056.0,184.3002,184.4558,183.7748,184.3196,62056.0
2023-04-18 11:30:00,189.52,189.74,189.25,189.61,18078.0,184.3877,184.6018,184.125,184.4753,18078.0
2023-04-18 12:00:00,189.62,190.16,189.43,190.16,17658.0,184.485,185.0104,184.3002,185.0104,17658.0
2023-04-18 12:30:00,190.2,190.21,189.6,189.72,14336.0,185.0493,185.059,184.4656,184.5823,14336.0
2023-04-18 13:00:00,189.72,189.9,189.57,189.82,12825.0,184.5823,184.7574,184.4364,184.6796,12825.0
2023-04-18 13:30:00,189.84,190.26,189.83,190.03,14235.0,184.6991,185.1077,184.6893,184.8839,14235.0
2023-04-18 14:00:00,190.06,190.46,189.9,190.31,26753.0,184.9131,185.3023,184.7574,185.1563,26753.0
2023-04-18 14:30:00,190.28,190.45,189.65,189.96,17314.0,185.1271,185.2925,184.5142,184.8158,17314.0
2023-04-18 15:00:00,189.97,190.27,189.89,190.11,19159.0,184.8255,185.1174,184.7477,184.9617,19159.0
2023-04-18 15:30:00,190.12,190.43,190.04,190.28,66788.0,184.9715,185.2731,184.8936,185.1271,66788.0
2023-04-19 09:30:00,163.69,165.69,160.66,165.31,1171458.0,159.2572,161.203,156.3093,160.8333,1171458.0
2023-04-19 10:00:00,165.31,167.08,164.3,164.95,599131.0,160.8333,162.5554,159.8507,160.4831,599131.0
2023-04-19 10:30:00,164.99,165.33,163.85,164.41,331480.0,160.522,160.8528,159.4129,159.9577,331480.0
2023-04-19 11:00:00,164.41,164.63,163.39,164.09,169168.0,159.9577,160.1718,158.9653,159.6464,169168.0
2023-04-19 11:30:00,164.04,165.36,163.75,164.5,134151.0,159.5977,160.882,159.3156,160.0453,134151.0
2023-04-19 12:00:00,164.51,164.58,164.09,164.15,55347.0,160.055,160.1231,159.6464,159.7048,55347.0
2023-04-19 12:30:00,164.2,164.56,164.12,164.38,71608.0,159.7534,160.1036,159.6756,159.9285,71608.0
2023-04-19 13:00:00,164.34,164.63,163.56,163.73,112671.0,159.8896,160.1718,159.1307,159.2961,112671.0
2023-04-19 13:30:00,163.79,165.38,163.77,165.32,150421.0,159.3545,160.9014,159.335,160.8431,150421.0
2023-04-19 14:00:00,165.32,165.95,165.06,165.6,135170.0,160.8431,161.456,160.5901,161.1155,135170.0
2023-04-19 14:30:00,165.65,165.69,164.7,165.31,133234.0,161.1641,161.203,160.2399,160.8333,133234.0
2023-04-19 15:00:00,165.28,166.18,165.28,165.34,165075.0,160.8042,161.6798,160.8042,160.8625,165075.0
2023-04-19 15:30:00,165.33,165.74,164.65,165.09,556723.0,160.8528,161.2517,160.1912,160.6193,556723.0
2023-04-20 09:30:00,164.15,164.79,162.97,164.32,160498.0,159.7048,160.3274,158.5567,159.8701,160498.0
2023-04-20 10:00:00,164.25,165.55,163.94,165.06,103748.0,159.802,161.0668,159.5004,160.5901,103748.0
2023-04-20 10:30:00,165.05,165.71,164.64,165.5,114237.0,160.5804,161.2225,160.1815,161.0182,114237.0
2023-04-20 11:00:00,165.5,166.4,165.46,166.31,66760.0,161.0182,161.8938,160.9793,161.8063,66760.0
2023-04-20 11:30:00,166.31,166.46,165.9,166.07,63937.0,161.8063,161.9522,161.4074,161.5728,63937.0
2023-04-20 12:00:00,166.05,167.0,165.97,166.63,79732.0,161.5533,162.4776,161.4755,162.1176,79732.0
2023-04-20 12:30:00,166.56,167.01,166.46,166.64,34066.0,162.0495,162.4873,161.9522,162.1273,34066.0
2023-04-20 13:00:00,166.64,166.66,165.86,165.86,57822.0,162.1273,162.1468,161.3684,161.3684,57822.0
2023-04-20 13:30:00,165.86,166.04,165.27,165.5,45988.0,161.3684,161.5436,160.7944,161.0182,45988.0
2023-04-20 14:00:00,165.52,165.63,164.87,164.97,85366.0,161.0377,161.1447,160.4053,160.5025,85366.0
2023-04-20 14:30:00,164.97,165.25,164.73,164.96,110390.0,160.5025,160.775,160.269,160.4928,110390.0
2023-04-20 15:00:00,164.99,164.99,163.9,164.03,154130.0,160.522,160.522,159.4615,159.588,154130.0
2023-04-20 15:30:00,164.03,165.06,164.03,164.68,329314.0,159.588,160.5901,159.588,160.2204,329314.0
2023-04-21 09:30:00,164.66,164.92,163.03,163.55,61582.0,160.2009,160.4539,158.6151,159.121,61582.0
2023-04-21 10:00:00,163.39,163.72,162.3,163.05,48522.0,158.9653,159.2864,157.9049,158.6345,48522.0
2023-04-21 10:30:00,163.02,163.07,161.53,162.17,35937.0,158.6054,158.654,157.1557,157.7784,35937.0
2023-04-21 11:00:00,162.36,162.95,162.32,162.88,34253.0,157.9632,158.5372,157.9243,158.4691,34253.0
2023-04-21 11:30:00,162.9,163.43,162.89,163.39,42641.0,158.4886,159.0042,158.4789,158.9653,42641.0
2023-04-21 12:00:00,163.36,163.5,162.75,162.83,30534.0,158.9361,159.0724,158.3427,158.4205,30534.0
2023-04-21 12:30:00,162.87,163.45,162.73,163.41,13612.0,158.4594,159.0237,158.3232,158.9848,13612.0
2023-04-21 13:00:00,163.43,163.65,163.28,163.51,18219.0,159.0042,159.2183,158.8583,159.0821,18219.0
2023-04-21 13:30:00,163.56,163.75,163.42,163.72,18401.0,159.1307,159.3156,158.9945,159.2864,18401.0
2023-04-21 14:00:00,163.71,164.04,163.56,163.69,27850.0,159.2767,159.5977,159.1307,159.2572,27850.0
2023-04-21 14:30:00,163.64,163.7,162.82,163.07,38425.0,159.2086,159.2669,158.4108,158.654,38425.0
2023-04-21 15:00:00,163.13,163.25,162.82,163.08,21845.0,158.7124,158.8291,158.4108,158.6637,21845.0
2023-04-21 15:30:00,163.09,163.51,163.0,163.13,116747.0,158.6735,159.0821,158.5859,158.7124,116747.0
2023-04-24 09:30:00,162.8,164.5,162.8,164.14,30453.0,158.3913,160.0453,158.3913,159.695,30453.0
2023-04-24 10:00:00,164.18,164.37,163.86,164.12,34757.0,159.7339,159.9188,159.4226,159.6756,34757.0
2023-04-24 10:30:00,164.19,164.19,163.13,163.41,26815.0,159.7437,159.7437,158.7124,158.9848,26815.0
2023-04-24 11:00:00,163.35,163.44,163.14,163.25,26132.0,158.9264,159.014,158.7221,158.8291,26132.0
2023-04-24 11:30:00,163.24,163.74,163.23,163.51,14458.0,158.8194,159.3059,158.8097,159.0821,14458.0
2023-04-24 12:00:00,163.57,163.86,163.21,163.78,37494.0,159.1405,159.4226,158.7902,159.3448,37494.0
2023-04-24 12:30:00,163.77,164.28,163.76,164.28,23154.0,159.335,159.8312,159.3253,159.8312,23154.0
2023-04-24 13:00:00,164.26,164.55,164.06,164.37,35116.0,159.8118,160.0939,159.6172,159.9188,35116.0
2023-04-24 13:30:00,164.39,164.62,164.35,164.47,18968.0,159.9383,160.162,159.8993,160.0161,18968.0
2023-04-24 14:00:00,164.51,164.76,164.42,164.63,31742.0,160.055,160.2982,159.9674,160.1718,31742.0
2023-04-24 14:30:00,164.62,165.62,164.61,165.57,41950.0,160.162,161.1349,160.1523,161.0863,41950.0
2023-04-24 15:00:00,165.58,165.79,165.45,165.77,43589.0,161.096,161.3003,160.9695,161.2809,43589.0
2023-04-24 15:30:00,165.76,166.12,165.53,165.98,117055.0,161.2712,161.6214,161.0474,161.4852,117055.0
2023-04-25 09:30:00,165.37,165.59,164.72,165.08,63135.0,160.8917,161.1058,160.2593,160.6096,63135.0
2023-04-25 10:00:00,164.99,166.28,164.57,165.86,43794.0,160.522,161.7771,160.1134,161.3684,43794.0
2023-04-25 10:30:00,165.75,165.98,165.39,165.45,23963.0,161.2614,161.4852,160.9112,160.9695,23963.0
2023-04-25 11:00:00,165.38,165.85,165.15,165.49,23265.0,160.9014,161.3587,160.6777,161.0085,23265.0
2023-04-25 11:30:00,165.38,165.45,164.66,164.83,44888.0,160.9014,160.9695,160.2009,160.3663,44888.0
2023-04-25 12:00:00,164.82,164.9,164.29,164.83,27904.0,160.3566,160.4344,159.841,160.3663,27904.0
2023-04-25 12:30:00,164.78,165.12,164.51,164.75,9913.0,160.3177,160.6485,160.055,160.2885,9913.0
2023-04-25 13:00:00,164.79,165.04,164.54,164.85,75533.0,160.3274,160.5706,160.0842,160.3858,75533.0
2023-04-25 13:30:00,164.87,164.94,164.54,164.94,27107.0,160.4053,160.4734,160.0842,160.4734,27107.0
2023-04-25 14:00:00,164.98,165.11,164.61,165.09,45154.0,160.5123,160.6388,160.1523,160.6193,45154.0
2023-04-25 14:30:00,165.04,165.14,164.9,165.04,41451.0,160.5706,160.6679,160.4344,160.5706,41451.0
2023-04-25 15:00:00,165.0,165.41,164.99,165.35,49772.0,160.5317,160.9306,160.522,160.8723,49772.0
2023-04-25 15:30:00,165.38,165.55,165.08,165.19,181008.0,160.9014,161.0668,160.6096,160.7166,181008.0
2023-04-26 09:30:00,164.86,164.88,163.93,164.46,34689.0,160.3955,160.415,159.4907,160.0064,34689.0
2023-04-26 10:00:00,164.38,164.95,164.34,164.88,47431.0,159.9285,160.4831,159.8896,160.415,47431.0
2023-04-26 10:30:00,164.84,165.75,164.82,165.43,47437.0,160.3761,161.2614,160.3566,160.9501,47437.0
2023-04-26 11:00:00,165.4,165.68,165.03,165.07,25823.0,160.9209,161.1933,160.5609,160.5998,25823.0
2023-04-26 11:30:00,165.16,165.2,164.34,164.79,36148.0,160.6874,160.7263,159.8896,160.3274,36148.0
2023-04-26 12:00:00,164.79,165.17,164.78,164.82,43893.0,160.3274,160.6971,160.3177,160.3566,43893.0
2023-04-26 12:30:00,164.84,164.91,164.46,164.75,39246.0,160.3761,160.4442,160.0064,160.2885,39246.0
2023-04-26 13:00:00,164.81,164.88,164.02,164.24,42365.0,160.3469,160.415,159.5783,159.7923,42365.0
2023-04-26 13:30:00,164.16,164.29,163.72,163.97,40270.0,159.7145,159.841,159.2864,159.5296,40270.0
2023-04-26 14:00:00,163.97,164.61,163.97,164.54,51984.0,159.5296,160.1523,159.5296,160.0842,51984.0
2023-04-26 14:30:00,164.53,164.57,164.28,164.53,54908.0,160.0745,160.1134,159.8312,160.0745,54908.0
2023-04-26 15:00:00,164.53,164.69,164.26,164.44,58797.0,160.0745,160.2301,159.8118,159.9869,58797.0
2023-04-26 15:30:00,164.41,165.6,164.28,165.12,230559.0,159.9577,161.1155,159.8312,160.6485,230559.0
2023-04-27 09:30:00,165.83,165.98,165.02,165.27,22063.0,161.3393,161.4852,160.5512,160.7944,22063.0
2023-04-27 10:00:00,165.18,165.64,164.49,165.64,59100.0,160.7069,161.1544,160.0355,161.1544,59100.0
2023-04-27 10:30:00,165.66,165.81,165.07,165.3,43629.0,161.1739,161.3198,160.5998,160.8236,43629.0
2023-04-27 11:00:00,165.36,165.81,165.09,165.81,38358.0,160.882,161.3198,160.6193,161.3198,38358.0
2023-04-27 11:30:00,165.84,166.85,165.79,166.7,54980.0,161.349,162.3316,161.3003,162.1857,54980.0
2023-04-27 12:00:00,166.72,167.28,166.71,167.25,38707.0,162.2052,162.75,162.1954,162.7208,38707.0
2023-04-27 12:30:00,167.22,167.4,166.34,166.47,75225.0,162.6916,162.8667,161.8354,161.9619,75225.0
2023-04-27 13:00:00,166.44,166.87,166.34,166.73,21130.0,161.9327,162.3511,161.8354,162.2149,21130.0
2023-04-27 13:30:00,166.73,167.63,166.73,167.56,64451.0,162.2149,163.0905,162.2149,163.0224,64451.0
2023-04-27 14:00:00,167.58,167.85,167.43,167.74,32269.0,163.0419,163.3046,162.8959,163.1975,32269.0
2023-04-27 14:30:00,167.71,168.02,167.71,167.98,38681.0,163.1683,163.47,163.1683,163.431,38681.0
2023-04-27 15:00:00,167.98,168.21,167.63,168.21,50461.0,163.431,163.6548,163.0905,163.6548,50461.0
2023-04-27 15:30:00,168.21,168.33,167.98,168.05,127554.0,163.6548,163.7716,163.431,163.4991,127554.0
2023-04-28 09:30:00,168.42,169.29,168.25,168.62,33988.0,163.8591,164.7056,163.6937,164.0537,33988.0
2023-04-28 10:00:00,168.5,169.43,168.32,169.25,52472.0,163.937,164.8418,163.7618,164.6666,52472.0
2023-04-28 10:30:00,169.26,169.72,168.54,169.13,42177.0,164.6764,165.1239,163.9759,164.5499,42177.0
2023-04-28 11:00:00,169.17,169.3,168.66,169.13,17833.0,164.5888,164.7153,164.0926,164.5499,17833.0
2023-04-28 11:30:00,169.16,169.36,169.1,169.31,15428.0,164.5791,164.7737,164.5207,164.725,15428.0
2023-04-28 12:00:00,169.24,169.54,168.89,169.5,24221.0,164.6569,164.9488,164.3164,164.9099,24221.0
2023-04-28 12:30:00,169.54,169.61,169.11,169.49,17428.0,164.9488,165.0169,164.5304,164.9001,17428.0
2023-04-28 13:00:00,169.52,169.58,169.13,169.26,16464.0,164.9293,164.9877,164.5499,164.6764,16464.0
2023-04-28 13:30:00,169.25,169.29,168.55,168.71,38209.0,164.6666,164.7056,163.9856,164.1413,38209.0
2023-04-28 14:00:00,168.72,169.03,168.48,168.52,38589.0,164.151,164.4526,163.9175,163.9564,38589.0
2023-04-28 14:30:00,168.59,168.66,168.09,168.5,22397.0,164.0245,164.0926,163.5381,163.937,22397.0
2023-04-28 15:00:00,168.54,169.25,168.5,169.01,37715.0,163.9759,164.6666,163.937,164.4331,37715.0
2023-04-28 15:30:00,168.95,169.79,168.86,169.61,164971.0,164.3748,165.192,164.2872,165.0169,164971.0
2023-05-01 09:30:00,169.71,170.64,169.36,170.56,34734.0,165.1142,166.019,164.7737,165.9412,34734.0
2023-05-01 10:00:00,170.49,171.37,170.07,170.45,93291.0,165.8731,166.7292,165.4644,165.8341,93291.0
2023-05-01 10:30:00,170.51,171.36,170.43,171.16,34217.0,165.8925,166.7195,165.8147,166.5249,34217.0
2023-05-01 11:00:00,171.15,171.15,169.5,169.65,93351.0,166.5152,166.5152,164.9099,165.0558,93351.0
2023-05-01 11:30:00,169.62,170.09,169.24,169.29,71266.0,165.0266,165.4839,164.6569,164.7056,71266.0
2023-05-01 12:00:00,169.25,169.74,169.25,169.45,35628.0,164.6666,165.1434,164.6666,164.8612,35628.0
2023-05-01 12:30:00,169.42,169.73,169.29,169.41,41957.0,164.832,165.1336,164.7056,164.8223,41957.0
2023-05-01 13:00:00,169.39,169.79,169.39,169.5,50244.0,164.8028,165.192,164.8028,164.9099,50244.0
2023-05-01 13:30:00,169.52,169.8,169.25,169.56,45358.0,164.9293,165.2017,164.6666,164.9682,45358.0
2023-05-01 14:00:00,169.62,169.62,169.27,169.37,36767.0,165.0266,165.0266,164.6861,164.7834,36767.0
2023-05-01 14:30:00,169.39,169.43,168.91,169.15,46043.0,164.8028,164.8418,164.3358,164.5693,46043.0
2023-05-01 15:00:00,169.18,169.65,169.17,169.52,52715.0,164.5985,165.0558,164.5888,164.9293,52715.0
2023-05-01 15:30:00,169.51,170.76,169.47,170.29,192106.0,164.9196,166.1357,164.8807,165.6785,192106.0
2023-05-02 09:30:00,169.43,170.27,168.69,169.91,41808.0,164.8418,165.659,164.1218,165.3088,41808.0
2023-05-02 10:00:00,169.93,169.93,166.82,167.02,80591.0,165.3282,165.3282,162.3024,162.497,80591.0
2023-05-02 10:30:00,167.11,167.11,165.61,165.66,66839.0,162.5846,162.5846,161.1252,161.1739,66839.0
2023-05-02 11:00:00,165.68,166.08,165.24,166.03,53643.0,161.1933,161.5825,160.7652,161.5338,53643.0
2023-05-02 11:30:00,166.06,166.86,165.91,166.39,31353.0,161.563,162.3414,161.4171,161.8841,31353.0
2023-05-02 12:00:00,166.42,166.87,166.38,166.76,20841.0,161.9133,162.3511,161.8744,162.2441,20841.0
2023-05-02 12:30:00,166.76,166.88,166.43,166.75,82914.0,162.2441,162.3608,161.923,162.2343,82914.0
2023-05-02 13:00:00,166.75,166.96,166.65,166.91,35373.0,162.2343,162.4387,162.1371,162.39,35373.0
2023-05-02 13:30:00,166.97,167.31,166.88,167.11,32952.0,162.4484,162.7792,162.3608,162.5846,32952.0
2023-05-02 14:00:00,167.08,167.35,166.74,167.31,32799.0,162.5554,162.8181,162.2246,162.7792,32799.0
2023-05-02 14:30:00,167.34,168.03,167.04,167.77,113708.0,162.8084,163.4797,162.5165,163.2267,113708.0
2023-05-02 15:00:00,167.87,168.06,167.52,167.99,59888.0,163.324,163.5089,162.9835,163.4408,59888.0
2023-05-02 15:30:00,168.0,168.07,167.44,167.89,142609.0,163.4505,163.5186,162.9057,163.3435,142609.0
2023-05-03 09:30:00,171.65,172.0,166.12,168.46,73735.0,167.0016,167.3422,161.6214,163.898,73735.0
2023-05-03 10:00:00,168.47,168.9,166.93,167.0,32614.0,163.9078,164.3261,162.4095,162.4776,32614.0
2023-05-03 10:30:00,166.83,167.33,165.51,166.17,23727.0,162.3122,162.7986,161.0279,161.67,23727.0
2023-05-03 11:00:00,166.17,166.42,165.79,166.25,22318.0,161.67,161.9133,161.3003,161.7479,22318.0
2023-05-03 11:30:00,166.35,166.58,166.07,166.46,58397.0,161.8452,162.0689,161.5728,161.9522,58397.0
2023-05-03 12:00:00,166.47,167.34,166.46,167.22,27772.0,161.9619,162.8084,161.9522,162.6916,27772.0
2023-05-03 12:30:00,167.25,168.09,167.2,167.98,14210.0,162.7208,163.5381,162.6722,163.431,14210.0
2023-05-03 13:00:00,168.0,168.0,167.25,167.63,40250.0,163.4505,163.4505,162.7208,163.0905,40250.0
2023-05-03 13:30:00,167.62,168.13,167.42,167.95,20183.0,163.0808,163.577,162.8862,163.4018,20183.0
2023-05-03 14:00:00,167.86,168.39,167.44,167.76,40265.0,163.3143,163.8299,162.9057,163.217,40265.0
2023-05-03 14:30:00,167.74,168.1,166.68,167.81,45357.0,163.1975,163.5478,162.1662,163.2656,45357.0
2023-05-03 15:00:00,167.77,168.02,165.25,165.27,44809.0,163.2267,163.47,160.775,160.7944,44809.0
2023-05-03 15:30:00,165.23,165.43,164.68,165.11,200964.0,160.7555,160.9501,160.2204,160.6388,200964.0
2023-05-04 09:30:00,163.21,165.93,163.21,164.81,78441.0,158.7902,161.4365,158.7902,160.3469,78441.0
2023-05-04 10:00:00,164.71,164.81,162.68,162.89,36527.0,160.2496,160.3469,158.2746,158.4789,36527.0
2023-05-04 10:30:00,162.92,163.67,162.59,163.32,42627.0,158.5081,159.2377,158.187,158.8972,42627.0
2023-05-04 11:00:00,163.31,164.58,163.19,164.13,54729.0,158.8875,160.1231,158.7707,159.6853,54729.0
2023-05-04 11:30:00,164.14,164.39,163.69,163.93,144075.0,159.695,159.9383,159.2572,159.4907,144075.0
2023-05-04 12:00:00,163.97,164.5,163.42,164.42,46542.0,159.5296,160.0453,158.9945,159.9674,46542.0
2023-05-04 12:30:00,164.42,164.52,163.55,163.89,44412.0,159.9674,160.0647,159.121,159.4518,44412.0
2023-05-04 13:00:00,163.91,164.22,163.56,163.99,69147.0,159.4713,159.7729,159.1307,159.5491,69147.0
2023-05-04 13:30:00,164.0,164.4,163.87,164.01,49743.0,159.5588,159.948,159.4323,159.5685,49743.0
2023-05-04 14:00:00,164.0,164.24,163.72,163.72,65398.0,159.5588,159.7923,159.2864,159.2864,65398.0
2023-05-04 14:30:00,163.71,163.82,163.29,163.47,44027.0,159.2767,159.3837,158.868,159.0432,44027.0
2023-05-04 15:00:00,163.42,164.07,163.37,163.86,94117.0,158.9945,159.6269,158.9459,159.4226,94117.0
2023-05-04 15:30:00,163.89,164.19,163.4,163.87,223145.0,159.4518,159.7437,158.9751,159.4323,223145.0
2023-05-05 09:30:00,165.61,167.71,165.61,167.12,34505.0,161.1252,163.1683,161.1252,162.5943,34505.0
2023-05-05 10:00:00,167.13,167.41,166.5,166.64,24044.0,162.6041,162.8765,161.9911,162.1273,24044.0
2023-05-05 10:30:00,166.75,166.82,166.2,166.47,26126.0,162.2343,162.3024,161.6992,161.9619,26126.0
2023-05-05 11:00:00,166.53,166.62,165.34,165.82,22401.0,162.0203,162.1079,160.8625,161.3295,22401.0
2023-05-05 11:30:00,165.83,165.83,165.24,165.55,25016.0,161.3393,161.3393,160.7652,161.0668,25016.0
2023-05-05 12:00:00,165.55,165.82,165.42,165.43,21954.0,161.0668,161.3295,160.9404,160.9501,21954.0
2023-05-05 12:30:00,165.43,165.83,165.2,165.83,30886.0,160.9501,161.3393,160.7263,161.3393,30886.0
2023-05-05 13:00:00,165.95,165.95,165.37,165.66,41918.0,161.456,161.456,160.8917,161.1739,41918.0
2023-05-05 13:30:00,165.67,165.82,165.5,165.66,35574.0,161.1836,161.3295,161.0182,161.1739,35574.0
2023-05-05 14:00:00,165.75,166.17,165.63,166.06,25794.0,161.2614,161.67,161.1447,161.563,25794.0
2023-05-05 14:30:00,166.08,167.01,165.9,166.84,65578.0,161.5825,162.4873,161.4074,162.3219,65578.0
2023-05-05 15:00:00,166.83,166.83,165.96,166.3,81457.0,162.3122,162.3122,161.4657,161.7965,81457.0
2023-05-05 15:30:00,166.3,166.68,165.82,166.0,152516.0,161.7965,162.1662,161.3295,161.5047,152516.0
2023-05-08 09:30:00,165.1,166.38,165.1,165.76,63088.0,160.629,161.8744,160.629,161.2712,63088.0
2023-05-08 10:00:00,165.64,165.93,165.31,165.51,22946.0,161.1544,161.4365,160.8333,161.0279,22946.0
2023-05-08 10:30:00,165.53,165.7,165.16,165.39,78513.0,161.0474,161.2128,160.6874,160.9112,78513.0
2023-05-08 11:00:00,165.36,166.34,165.36,166.14,15037.0,160.882,161.8354,160.882,161.6409,15037.0
2023-05-08 11:30:00,166.09,166.52,166.03,166.4,13259.0,161.5922,162.0106,161.5338,161.8938,13259.0
2023-05-08 12:00:00,166.45,166.98,166.21,166.27,97980.0,161.9425,162.4581,161.709,161.7673,97980.0
2023-05-08 12:30:00,166.4,166.45,165.93,166.1,61497.0,161.8938,161.9425,161.4365,161.6019,61497.0
2023-05-08 13:00:00,166.08,166.29,166.03,166.15,11247.0,161.5825,161.7868,161.5338,161.6506,11247.0
2023-05-08 13:30:00,166.15,166.16,165.69,165.81,20484.0,161.6506,161.6603,161.203,161.3198,20484.0
2023-05-08 14:00:00,165.81,166.03,165.42,165.85,24927.0,161.3198,161.5338,160.9404,161.3587,24927.0
2023-05-08 14:30:00,165.89,166.21,165.82,166.17,27997.0,161.3976,161.709,161.3295,161.67,27997.0
2023-05-08 15:00:00,166.22,166.34,165.79,165.79,54217.0,161.7187,161.8354,161.3003,161.3003,54217.0
2023-05-08 15:30:00,165.81,166.25,165.8,166.12,102585.0,161.3198,161.7479,161.3101,161.6214,102585.0
2023-05-09 09:30:00,165.21,165.91,164.62,165.76,36753.0,160.736,161.4171,160.162,161.2712,36753.0
2023-05-09 10:00:00,165.85,166.72,165.73,166.72,43918.0,161.3587,162.2052,161.242,162.2052,43918.0
2023-05-09 10:30:00,166.71,167.25,166.6,166.78,35670.0,162.1954,162.7208,162.0884,162.2635,35670.0
2023-05-09 11:00:00,166.9,167.14,166.45,166.81,61005.0,162.3803,162.6138,161.9425,162.2927,61005.0
2023-05-09 11:30:00,166.8,167.32,166.67,166.81,34500.0,162.283,162.7889,162.1565,162.2927,34500.0
2023-05-09 12:00:00,166.8,166.89,166.64,166.75,20614.0,162.283,162.3706,162.1273,162.2343,20614.0
2023-05-09 12:30:00,166.77,167.16,166.7,167.16,21953.0,162.2538,162.6332,162.1857,162.6332,21953.0
2023-05-09 13:00:00,167.19,167.36,166.99,167.28,21429.0,162.6624,162.8278,162.4678,162.75,21429.0
2023-05-09 13:30:00,167.29,167.53,167.05,167.52,42326.0,162.7597,162.9932,162.5262,162.9835,42326.0
2023-05-09 14:00:00,167.52,167.75,167.49,167.54,21206.0,162.9835,163.2073,162.9543,163.0029,21206.0
2023-05-09 14:30:00,167.57,167.61,167.25,167.39,42121.0,163.0321,163.0711,162.7208,162.857,42121.0
2023-05-09 15:00:00,167.41,167.8,167.38,167.78,39339.0,162.8765,163.2559,162.8473,163.2364,39339.0
2023-05-09 15:30:00,167.78,168.11,167.64,167.79,142942.0,163.2364,163.5575,163.1002,163.2462,142942.0
2023-05-10 09:30:00,168.45,168.95,167.29,167.85,17166.0,163.8883,164.3748,162.7597,163.3046,17166.0
2023-05-10 10:00:00,168.09,168.7,167.74,168.3,20448.0,163.5381,164.1315,163.1975,163.7424,20448.0
2023-05-10 10:30:00,168.39,168.57,167.71,168.24,22277.0,163.8299,164.0051,163.1683,163.684,22277.0
2023-05-10 11:00:00,168.27,168.62,168.24,168.34,17710.0,163.7132,164.0537,163.684,163.7813,17710.0
2023-05-10 11:30:00,168.35,168.77,168.2,168.59,20620.0,163.791,164.1996,163.6451,164.0245,20620.0
2023-05-10 12:00:00,168.51,168.51,167.9,167.92,20940.0,163.9467,163.9467,163.3532,163.3727,20940.0
2023-05-10 12:30:00,168.0,168.01,167.4,167.56,20003.0,163.4505,163.4602,162.8667,163.0224,20003.0
2023-05-10 13:00:00,167.6,167.6,166.83,166.96,16215.0,163.0613,163.0613,162.3122,162.4387,16215.0
2023-05-10 13:30:00,166.96,167.54,166.89,167.53,12835.0,162.4387,163.0029,162.3706,162.9932,12835.0
2023-05-10 14:00:00,167.58,167.71,167.15,167.28,65650.0,163.0419,163.1683,162.6235,162.75,65650.0
2023-05-10 14:30:00,167.37,167.95,167.37,167.88,26565.0,162.8376,163.4018,162.8376,163.3337,26565.0
2023-05-10 15:00:00,167.88,168.88,167.83,168.79,35682.0,163.3337,164.3067,163.2851,164.2191,35682.0
2023-05-10 15:30:00,168.79,169.14,168.54,168.6,232974.0,164.2191,164.5596,163.9759,164.0342,232974.0
2023-05-11 09:30:00,167.5,167.64,166.38,166.99,31244.0,162.964,163.1002,161.8744,162.4678,31244.0
2023-05-11 10:00:00,166.98,167.01,166.37,166.94,14472.0,162.4581,162.4873,161.8646,162.4192,14472.0
2023-05-11 10:30:00,166.97,167.15,166.46,166.93,18616.0,162.4484,162.6235,161.9522,162.4095,18616.0
2023-05-11 11:00:00,166.96,167.16,166.81,167.15,26272.0,162.4387,162.6332,162.2927,162.6235,26272.0
2023-05-11 11:30:00,167.2,167.54,167.1,167.47,25065.0,162.6722,163.0029,162.5749,162.9348,25065.0
2023-05-11 12:00:00,167.52,167.89,167.26,167.8,30415.0,162.9835,163.3435,162.7305,163.2559,30415.0
2023-05-11 12:30:00,167.8,167.95,167.57,167.59,64351.0,163.2559,163.4018,163.0321,163.0516,64351.0
2023-05-11 13:00:00,167.6,167.6,166.83,166.83,39855.0,163.0613,163.0613,162.3122,162.3122,39855.0
2023-05-11 13:30:00,166.78,167.26,166.69,167.22,18588.0,162.2635,162.7305,162.176,162.6916,18588.0
2023-05-11 14:00:00,167.23,167.42,167.05,167.25,28224.0,162.7013,162.8862,162.5262,162.7208,28224.0
2023-05-11 14:30:00,167.22,167.5,167.21,167.33,23984.0,162.6916,162.964,162.6819,162.7986,23984.0
2023-05-11 15:00:00,167.38,167.81,167.19,167.73,62308.0,162.8473,163.2656,162.6624,163.1878,62308.0
2023-05-11 15:30:00,167.63,167.64,167.14,167.54,118585.0,163.0905,163.1002,162.6138,163.0029,118585.0
2023-05-12 09:30:00,168.64,169.07,167.81,168.79,20558.0,164.0732,164.4915,163.2656,164.2191,20558.0
2023-05-12 10:00:00,168.58,168.86,168.29,168.71,12350.0,164.0148,164.2872,163.7326,164.1413,12350.0
2023-05-12 10:30:00,168.65,168.82,168.28,168.82,12626.0,164.0829,164.2483,163.7229,164.2483,12626.0
2023-05-12 11:00:00,168.92,169.29,168.89,168.97,14775.0,164.3456,164.7056,164.3164,164.3942,14775.0
2023-05-12 11:30:00,168.9,169.49,168.72,169.42,18286.0,164.3261,164.9001,164.151,164.832,18286.0
2023-05-12 12:00:00,169.54,169.54,168.86,168.86,13080.0,164.9488,164.9488,164.2872,164.2872,13080.0
2023-05-12 12:30:00,168.89,168.97,168.5,168.65,12475.0,164.3164,164.3942,163.937,164.0829,12475.0
2023-05-12 13:00:00,168.65,169.16,168.47,168.9,11502.0,164.0829,164.5791,163.9078,164.3261,11502.0
2023-05-12 13:30:00,168.96,169.04,168.64,168.72,14588.0,164.3845,164.4623,164.0732,164.151,14588.0
2023-05-12 14:00:00,168.7,169.12,168.66,169.03,12064.0,164.1315,164.5402,164.0926,164.4526,12064.0
2023-05-12 14:30:00,168.99,169.16,168.79,169.09,24015.0,164.4137,164.5791,164.2191,164.511,24015.0
2023-05-12 15:00:00,169.17,169.37,169.07,169.29,23595.0,164.5888,164.7834,164.4915,164.7056,23595.0
2023-05-12 15:30:00,169.31,170.27,169.24,170.25,79168.0,164.725,165.659,164.6569,165.6396,79168.0
2023-05-15 09:30:00,170.58,170.58,168.65,169.27,39165.0,165.9606,165.9606,164.0829,164.6861,39165.0
2023-05-15 10:00:00,169.33,169.67,169.11,169.47,39028.0,164.7445,165.0753,164.5304,164.8807,39028.0
2023-05-15 10:30:00,169.47,170.05,169.46,169.75,28083.0,164.8807,165.445,164.871,165.1531,28083.0
2023-05-15 11:00:00,169.79,170.0,169.67,169.85,12123.0,165.192,165.3963,165.0753,165.2504,12123.0
2023-05-15 11:30:00,169.75,169.93,169.26,169.45,23700.0,165.1531,165.3282,164.6764,164.8612,23700.0
2023-05-15 12:00:00,169.44,169.87,169.41,169.78,9142.0,164.8515,165.2699,164.8223,165.1823,9142.0
2023-05-15 12:30:00,169.85,170.34,169.74,170.32,12067.0,165.2504,165.7271,165.1434,165.7077,12067.0
2023-05-15 13:00:00,170.32,170.8,170.28,170.42,34839.0,165.7077,166.1747,165.6687,165.805,34839.0
2023-05-15 13:30:00,170.29,170.36,170.06,170.29,12751.0,165.6785,165.7466,165.4547,165.6785,12751.0
2023-05-15 14:00:00,170.38,170.38,170.13,170.28,18874.0,165.766,165.766,165.5228,165.6687,18874.0
2023-05-15 14:30:00,170.34,170.71,170.28,170.5,17906.0,165.7271,166.0871,165.6687,165.8828,17906.0
2023-05-15 15:00:00,170.55,171.04,170.55,171.0,19858.0,165.9314,166.4082,165.9314,166.3693,19858.0
2023-05-15 15:30:00,170.97,171.44,170.86,171.42,85826.0,166.3401,166.7973,166.233,166.7779,85826.0
2023-05-16 09:30:00,170.66,170.81,170.12,170.18,28236.0,166.0385,166.1844,165.5131,165.5715,28236.0
2023-05-16 10:00:00,170.24,170.59,169.86,170.35,31814.0,165.6298,165.9704,165.2601,165.7369,31814.0
2023-05-16 10:30:00,170.54,170.55,170.0,170.41,26007.0,165.9217,165.9314,165.3963,165.7952,26007.0
2023-05-16 11:00:00,170.42,170.54,170.15,170.51,45413.0,165.805,165.9217,165.5423,165.8925,45413.0
2023-05-16 11:30:00,170.5,171.31,170.42,171.23,20784.0,165.8828,166.6709,165.805,166.593,20784.0
2023-05-16 12:00:00,171.26,171.27,170.74,170.97,22273.0,166.6222,166.6319,166.1163,166.3401,22273.0
2023-05-16 12:30:00,170.94,171.02,170.54,170.72,23230.0,166.3109,166.3887,165.9217,166.0968,23230.0
2023-05-16 13:00:00,170.72,170.78,170.45,170.55,24628.0,166.0968,166.1552,165.8341,165.9314,24628.0
2023-05-16 13:30:00,170.55,170.62,170.26,170.48,26991.0,165.9314,165.9995,165.6493,165.8633,26991.0
2023-05-16 14:00:00,170.49,170.6,170.23,170.23,35763.0,165.8731,165.9801,165.6201,165.6201,35763.0
2023-05-16 14:30:00,170.23,170.8,170.18,170.65,31098.0,165.6201,166.1747,165.5715,166.0287,31098.0
2023-05-16 15:00:00,170.66,170.7,170.37,170.62,18437.0,166.0385,166.0774,165.7563,165.9995,18437.0
2023-05-16 15:30:00,170.58,170.6,169.98,170.06,72498.0,165.9606,165.9801,165.3769,165.4547,72498.0
2023-05-17 09:30:00,170.88,171.38,170.11,170.11,31841.0,166.2525,166.739,165.5034,165.5034,31841.0
2023-05-17 10:00:00,169.93,170.74,169.93,170.74,13338.0,165.3282,166.1163,165.3282,166.1163,13338.0
2023-05-17 10:30:00,170.87,171.0,170.45,170.88,15408.0,166.2428,166.3693,165.8341,166.2525,15408.0
2023-05-17 11:00:00,171.0,171.35,170.77,171.03,61478.0,166.3693,166.7098,166.1455,166.3984,61478.0
2023-05-17 11:30:00,170.98,171.31,170.76,170.76,30738.0,166.3498,166.6709,166.1357,166.1357,30738.0
2023-05-17 12:00:00,170.85,171.68,170.77,171.66,69988.0,166.2233,167.0308,166.1455,167.0114,69988.0
2023-05-17 12:30:00,171.74,172.46,171.43,172.32,94831.0,167.0892,167.7897,166.7876,167.6535,94831.0
2023-05-17 13:00:00,172.34,172.65,172.22,172.52,52291.0,167.673,167.9746,167.5562,167.8481,52291.0
2023-05-17 13:30:00,172.52,172.78,172.21,172.56,98629.0,167.8481,168.101,167.5465,167.887,98629.0
2023-05-17 14:00:00,172.48,172.61,171.98,172.29,60052.0,167.8092,167.9357,167.3227,167.6243,60052.0
2023-05-17 14:30:00,172.29,172.43,172.03,172.14,77395.0,167.6243,167.7605,167.3714,167.4784,77395.0
2023-05-17 15:00:00,172.14,172.85,172.01,172.84,26778.0,167.4784,168.1692,167.3519,168.1594,26778.0
2023-05-17 15:30:00,172.87,173.62,172.86,173.27,136394.0,168.1886,168.9183,168.1789,168.5778,136394.0
2023-05-18 09:30:00,173.98,173.98,172.54,173.49,36889.0,169.2686,169.2686,167.8675,168.7918,36889.0
2023-05-18 10:00:00,173.39,173.74,173.11,173.38,45164.0,168.6945,169.0351,168.4221,168.6848,45164.0
2023-05-18 10:30:00,173.35,173.79,173.3,173.78,29720.0,168.6556,169.0837,168.607,169.074,29720.0
2023-05-18 11:00:00,173.85,174.39,173.85,173.95,45154.0,169.1421,169.6674,169.1421,169.2394,45154.0
2023-05-18 11:30:00,174.0,174.65,173.94,174.49,28206.0,169.288,169.9204,169.2296,169.7647,28206.0
2023-05-18 12:00:00,174.41,174.62,173.36,173.46,27611.0,169.6869,169.8912,168.6653,168.7626,27611.0
2023-05-18 12:30:00,173.46,173.82,173.45,173.75,16107.0,168.7626,169.1129,168.7529,169.0448,16107.0
2023-05-18 13:00:00,173.83,174.02,173.66,173.68,20096.0,169.1226,169.3075,168.9572,168.9767,20096.0
2023-05-18 13:30:00,173.7,174.05,173.48,173.76,20594.0,168.9961,169.3367,168.7821,169.0545,20594.0
2023-05-18 14:00:00,173.8,174.45,173.68,174.39,34832.0,169.0934,169.7258,168.9767,169.6674,34832.0
2023-05-18 14:30:00,174.45,174.52,173.82,173.84,16201.0,169.7258,169.7939,169.1129,169.1323,16201.0
2023-05-18 15:00:00,173.83,174.53,173.72,174.45,24704.0,169.1226,169.8037,169.0156,169.7258,24704.0
2023-05-18 15:30:00,174.5,175.03,174.43,174.74,105577.0,169.7745,170.2901,169.7064,170.008,105577.0
2023-05-19 09:30:00,175.73,175.97,174.21,174.42,32054.0,170.9712,171.2047,169.4923,169.6966,32054.0
2023-05-19 10:00:00,174.38,174.38,173.84,174.11,25398.0,169.6577,169.6577,169.1323,169.395,25398.0
2023-05-19 10:30:00,174.13,174.21,173.79,174.04,14239.0,169.4145,169.4923,169.0837,169.3269,14239.0
2023-05-19 11:00:00,174.09,174.33,173.06,173.06,21808.0,169.3756,169.6091,168.3735,168.3735,21808.0
2023-05-19 11:30:00,173.12,173.13,172.26,172.87,30415.0,168.4318,168.4416,167.5951,168.1886,30415.0
2023-05-19 12:00:00,172.83,173.16,172.74,172.88,13719.0,168.1497,168.4708,168.0621,168.1983,13719.0
2023-05-19 12:30:00,172.79,173.25,172.55,173.0,10834.0,168.1108,168.5583,167.8773,168.3151,10834.0
2023-05-19 13:00:00,173.06,173.26,172.92,172.93,9829.0,168.3735,168.568,168.2373,168.247,9829.0
2023-05-19 13:30:00,172.95,172.99,172.62,172.62,11525.0,168.2664,168.3054,167.9454,167.9454,11525.0
2023-05-19 14:00:00,172.64,172.82,172.32,172.56,12725.0,167.9648,168.14,167.6535,167.887,12725.0
2023-05-19 14:30:00,172.45,172.82,172.4,172.71,13685.0,167.78,168.14,167.7313,168.0329,13685.0
2023-05-19 15:00:00,172.71,172.87,172.46,172.48,20257.0,168.0329,168.1886,167.7897,167.8092,20257.0
2023-05-19 15:30:00,172.47,172.72,172.36,172.66,73859.0,167.7994,168.0427,167.6924,167.9843,73859.0
2023-05-22 09:30:00,173.03,174.65,172.61,174.03,24333.0,168.3443,169.9204,167.9357,169.3172,24333.0
2023-05-22 10:00:00,173.86,174.32,173.52,174.13,27562.0,169.1518,169.5993,168.821,169.4145,27562.0
2023-05-22 10:30:00,174.2,174.26,173.49,173.72,23874.0,169.4826,169.541,168.7918,169.0156,23874.0
2023-05-22 11:00:00,173.9,174.25,173.78,174.2,25094.0,169.1907,169.5312,169.074,169.4826,25094.0
2023-05-22 11:30:00,174.2,174.84,174.1,174.5,26873.0,169.4826,170.1053,169.3853,169.7745,26873.0
2023-05-22 12:00:00,174.5,174.81,174.38,174.81,23095.0,169.7745,170.0761,169.6577,170.0761,23095.0
2023-05-22 12:30:00,174.71,175.12,174.65,175.12,17713.0,169.9788,170.3777,169.9204,170.3777,17713.0
2023-05-22 13:00:00,175.12,175.13,174.56,174.93,24284.0,170.3777,170.3874,169.8328,170.1928,24284.0
2023-05-22 13:30:00,174.93,175.28,174.84,175.09,27368.0,170.1928,170.5333,170.1053,170.3485,27368.0
2023-05-22 14:00:00,175.07,175.49,175.05,175.39,23933.0,170.329,170.7377,170.3096,170.6404,23933.0
2023-05-22 14:30:00,175.38,175.88,175.37,175.72,24035.0,170.6306,171.1171,170.6209,170.9614,24035.0
2023-05-22 15:00:00,175.71,175.79,175.26,175.36,29146.0,170.9517,171.0295,170.5139,170.6112,29146.0
2023-05-22 15:30:00,175.35,175.78,175.16,175.72,100294.0,170.6015,171.0198,170.4166,170.9614,100294.0
2023-05-23 09:30:00,174.19,174.47,173.04,173.14,48179.0,169.4729,169.7453,168.354,168.4513,48179.0
2023-05-23 10:00:00,173.25,173.38,171.75,172.2,137022.0,168.5583,168.6848,167.0989,167.5368,137022.0
2023-05-23 10:30:00,172.22,172.5,170.85,170.97,48736.0,167.5562,167.8286,166.2233,166.3401,48736.0
2023-05-23 11:00:00,171.0,171.63,170.88,171.41,51411.0,166.3693,166.9822,166.2525,166.7681,51411.0
2023-05-23 11:30:00,171.48,171.75,171.29,171.42,25256.0,166.8363,167.0989,166.6514,166.7779,25256.0
2023-05-23 12:00:00,171.45,171.46,170.4,170.4,23844.0,166.8071,166.8168,165.7855,165.7855,23844.0
2023-05-23 12:30:00,170.47,170.52,170.0,170.19,26520.0,165.8536,165.9022,165.3963,165.5812,26520.0
2023-05-23 13:00:00,170.23,171.33,170.1,170.93,40070.0,165.6201,166.6903,165.4936,166.3011,40070.0
2023-05-23 13:30:00,170.85,171.57,170.61,171.36,41516.0,166.2233,166.9238,165.9898,166.7195,41516.0
2023-05-23 14:00:00,171.36,171.63,170.3,170.65,30006.0,166.7195,166.9822,165.6882,166.0287,30006.0
2023-05-23 14:30:00,170.61,170.81,170.2,170.64,28780.0,165.9898,166.1844,165.5909,166.019,28780.0
2023-05-23 15:00:00,170.58,170.79,170.21,170.52,30688.0,165.9606,166.1649,165.6006,165.9022,30688.0
2023-05-23 15:30:00,170.54,170.79,170.08,170.22,85429.0,165.9217,166.1649,165.4742,165.6104,85429.0
2023-05-24 09:30:00,169.86,169.86,169.19,169.54,23132.0,165.8414,165.8414,165.1873,165.529,23132.0
2023-05-24 10:00:00,169.62,169.62,168.5,168.81,22644.0,165.6071,165.6071,164.5136,164.8162,22644.0
2023-05-24 10:30:00,168.84,169.58,168.8,168.99,11462.0,164.8455,165.568,164.8065,164.992,11462.0
2023-05-24 11:00:00,168.94,169.72,168.7,169.33,25697.0,164.9432,165.7047,164.7088,165.3239,25697.0
2023-05-24 11:30:00,169.4,169.41,168.69,169.23,16932.0,165.3923,165.402,164.6991,165.2263,16932.0
2023-05-24 12:00:00,169.22,169.39,168.81,168.83,13179.0,165.2165,165.3825,164.8162,164.8358,13179.0
2023-05-24 12:30:00,168.81,169.19,168.79,169.11,5727.0,164.8162,165.1873,164.7967,165.1091,5727.0
2023-05-24 13:00:00,169.07,169.11,168.39,168.48,13705.0,165.0701,165.1091,164.4062,164.494,13705.0
2023-05-24 13:30:00,168.49,169.06,168.49,168.91,8645.0,164.5038,165.0603,164.5038,164.9139,8645.0
2023-05-24 14:00:00,168.91,169.09,168.2,168.25,25395.0,164.9139,165.0896,164.2207,164.2695,25395.0
2023-05-24 14:30:00,168.24,168.8,168.19,168.26,13694.0,164.2597,164.8065,164.2109,164.2793,13694.0
2023-05-24 15:00:00,168.2,168.95,167.94,168.66,33217.0,164.2207,164.9529,163.9668,164.6698,33217.0
2023-05-24 15:30:00,168.71,169.17,167.57,167.72,99267.0,164.7186,165.1677,163.6056,163.752,99267.0
2023-05-25 09:30:00,168.33,169.74,168.33,169.43,33810.0,164.3476,165.7242,164.3476,165.4216,33810.0
2023-05-25 10:00:00,169.29,169.83,168.88,169.14,23537.0,165.2849,165.8121,164.8846,165.1384,23537.0
2023-05-25 10:30:00,169.14,169.63,169.0,169.1,19022.0,165.1384,165.6168,165.0017,165.0994,19022.0
2023-05-25 11:00:00,169.23,169.67,168.82,168.89,20226.0,165.2263,165.6559,164.826,164.8943,20226.0
2023-05-25 11:30:00,168.86,169.56,168.63,169.56,16991.0,164.8651,165.5485,164.6405,165.5485,16991.0
2023-05-25 12:00:00,169.5,170.13,169.43,170.0,18687.0,165.4899,166.105,165.4216,165.9781,18687.0
2023-05-25 12:30:00,170.08,170.45,169.94,170.25,13102.0,166.0562,166.4174,165.9195,166.2222,13102.0
2023-05-25 13:00:00,170.26,170.82,170.06,170.82,8764.0,166.2319,166.7787,166.0367,166.7787,8764.0
2023-05-25 13:30:00,170.85,171.26,170.73,170.88,12078.0,166.808,167.2083,166.6908,166.8373,12078.0
2023-05-25 14:00:00,171.03,171.63,170.77,170.77,17229.0,166.9837,167.5695,166.7299,166.7299,17229.0
2023-05-25 14:30:00,170.72,170.73,170.12,170.72,11076.0,166.6811,166.6908,166.0952,166.6811,11076.0
2023-05-25 15:00:00,170.75,171.19,170.7,171.13,18372.0,166.7103,167.1399,166.6615,167.0814,18372.0
2023-05-25 15:30:00,171.12,171.42,170.58,170.59,66575.0,167.0716,167.3645,166.5444,166.5541,66575.0
2023-05-26 09:30:00,171.11,172.7,171.0,171.86,17182.0,167.0618,168.6142,166.9544,167.7941,17182.0
2023-05-26 10:00:00,172.0,173.4,171.67,173.4,26068.0,167.9308,169.2976,167.6086,169.2976,26068.0
2023-05-26 10:30:00,173.47,174.59,173.36,174.32,34749.0,169.366,170.4595,169.2586,170.1959,34749.0
2023-05-26 11:00:00,174.4,174.62,174.0,174.0,34750.0,170.274,170.4888,169.8835,169.8835,34750.0
2023-05-26 11:30:00,174.06,174.59,173.84,173.86,22006.0,169.942,170.4595,169.7272,169.7468,22006.0
2023-05-26 12:00:00,173.74,174.43,173.59,174.41,22102.0,169.6296,170.3033,169.4832,170.2838,22102.0
2023-05-26 12:30:00,174.43,174.47,174.03,174.07,16354.0,170.3033,170.3423,169.9127,169.9518,16354.0
2023-05-26 13:00:00,174.16,174.76,174.13,174.76,20656.0,170.0397,170.6255,170.0104,170.6255,20656.0
2023-05-26 13:30:00,174.76,174.86,174.12,174.4,16958.0,170.6255,170.7231,170.0006,170.274,16958.0
2023-05-26 14:00:00,174.4,174.45,174.12,174.41,20248.0,170.274,170.3228,170.0006,170.2838,20248.0
2023-05-26 14:30:00,174.47,174.91,174.44,174.56,42542.0,170.3423,170.7719,170.313,170.4302,42542.0
2023-05-26 15:00:00,174.65,174.88,174.22,174.24,35333.0,170.5181,170.7426,170.0982,170.1178,35333.0
2023-05-26 15:30:00,174.2,174.38,173.88,174.15,114779.0,170.0787,170.2545,169.7663,170.0299,114779.0
2023-05-30 09:30:00,175.19,176.14,175.19,175.59,27820.0,171.0453,171.9728,171.0453,171.4358,27820.0
2023-05-30 10:00:00,175.61,176.06,175.02,175.04,26340.0,171.4554,171.8947,170.8793,170.8988,26340.0
2023-05-30 10:30:00,175.03,175.65,174.93,175.37,23160.0,170.8891,171.4944,170.7915,171.221,23160.0
2023-05-30 11:00:00,175.4,175.5,174.4,174.76,20365.0,171.2503,171.348,170.274,170.6255,20365.0
2023-05-30 11:30:00,174.77,175.42,174.7,175.37,34397.0,170.6352,171.2699,170.5669,171.221,34397.0
2023-05-30 12:00:00,175.41,175.9,175.3,175.72,27001.0,171.2601,171.7385,171.1527,171.5628,27001.0
2023-05-30 12:30:00,175.74,175.86,175.03,175.03,27859.0,171.5823,171.6994,170.8891,170.8891,27859.0
2023-05-30 13:00:00,175.02,175.16,174.49,174.51,17598.0,170.8793,171.016,170.3619,170.3814,17598.0
2023-05-30 13:30:00,174.52,174.68,174.13,174.16,12574.0,170.3912,170.5474,170.0104,170.0397,12574.0
2023-05-30 14:00:00,174.16,174.69,173.91,174.63,8882.0,170.0397,170.5571,169.7956,170.4985,8882.0
2023-05-30 14:30:00,174.66,174.94,174.37,174.52,16673.0,170.5278,170.8012,170.2447,170.3912,16673.0
2023-05-30 15:00:00,174.47,174.62,174.26,174.62,17598.0,170.3423,170.4888,170.1373,170.4888,17598.0
2023-05-30 15:30:00,174.64,175.0,174.42,174.58,82326.0,170.5083,170.8598,170.2935,170.4497,82326.0
2023-05-31 09:30:00,172.99,173.63,172.13,172.52,37096.0,168.8973,169.5222,168.0577,168.4385,37096.0
2023-05-31 10:00:00,172.52,173.0,172.01,172.71,29989.0,168.4385,168.9071,167.9405,168.624,29989.0
2023-05-31 10:30:00,172.61,172.61,172.12,172.28,21949.0,168.5263,168.5263,168.0479,168.2041,21949.0
2023-05-31 11:00:00,172.33,172.38,171.45,171.45,29267.0,168.253,168.3018,167.3938,167.3938,29267.0
2023-05-31 11:30:00,171.5,171.54,171.28,171.51,18857.0,167.4426,167.4817,167.2278,167.4524,18857.0
2023-05-31 12:00:00,171.51,172.11,171.44,172.0,15679.0,167.4524,168.0382,167.384,167.9308,15679.0
2023-05-31 12:30:00,171.94,172.25,171.82,172.09,16552.0,167.8722,168.1749,167.755,168.0186,16552.0
2023-05-31 13:00:00,172.11,172.46,172.08,172.46,14143.0,168.0382,168.3799,168.0089,168.3799,14143.0
2023-05-31 13:30:00,172.51,172.8,172.2,172.21,20662.0,168.4287,168.7118,168.126,168.1358,20662.0
2023-05-31 14:00:00,172.24,172.79,172.2,172.49,21673.0,168.1651,168.7021,168.126,168.4092,21673.0
2023-05-31 14:30:00,172.54,172.76,172.26,172.51,21006.0,168.458,168.6728,168.1846,168.4287,21006.0
2023-05-31 15:00:00,172.52,172.76,172.38,172.74,18557.0,168.4385,168.6728,168.3018,168.6533,18557.0
2023-05-31 15:30:00,172.7,172.83,171.4,171.64,147759.0,168.6142,168.7411,167.345,167.5793,147759.0
2023-06-01 09:30:00,171.78,173.64,170.96,171.62,22307.0,167.716,169.532,166.9154,167.5598,22307.0
2023-06-01 10:00:00,171.67,172.79,171.67,172.24,22943.0,167.6086,168.7021,167.6086,168.1651,22943.0
2023-06-01 10:30:00,172.24,172.94,172.12,172.17,13085.0,168.1651,168.8485,168.0479,168.0967,13085.0
2023-06-01 11:00:00,172.05,172.17,171.71,171.9,17243.0,167.9796,168.0967,167.6476,167.8331,17243.0
2023-06-01 11:30:00,171.91,172.18,171.81,172.06,20666.0,167.8429,168.1065,167.7453,167.9894,20666.0
2023-06-01 12:00:00,172.07,172.58,172.07,172.57,14097.0,167.9991,168.497,167.9991,168.4873,14097.0
2023-06-01 12:30:00,172.55,172.7,172.34,172.51,9498.0,168.4678,168.6142,168.2627,168.4287,9498.0
2023-06-01 13:00:00,172.56,172.89,172.5,172.84,20763.0,168.4775,168.7997,168.4189,168.7509,20763.0
2023-06-01 13:30:00,172.73,173.09,172.63,173.09,10735.0,168.6435,168.995,168.5459,168.995,10735.0
2023-06-01 14:00:00,173.02,173.57,173.02,173.29,12213.0,168.9266,169.4636,168.9266,169.1903,12213.0
2023-06-01 14:30:00,173.24,173.42,173.19,173.41,11560.0,169.1414,169.3172,169.0926,169.3074,11560.0
2023-06-01 15:00:00,173.38,174.09,173.37,173.61,28150.0,169.2781,169.9713,169.2684,169.5027,28150.0
2023-06-01 15:30:00,173.57,173.74,173.05,173.28,75930.0,169.4636,169.6296,168.9559,169.1805,75930.0
2023-06-02 09:30:00,174.02,174.68,173.05,173.98,30461.0,169.903,170.5474,168.9559,169.8639,30461.0
2023-06-02 10:00:00,173.76,174.96,173.39,174.96,18548.0,169.6491,170.8207,169.2879,170.8207,18548.0
2023-06-02 10:30:00,174.96,175.39,174.78,174.96,35920.0,170.8207,171.2406,170.645,170.8207,35920.0
2023-06-02 11:00:00,175.01,175.54,175.01,175.52,14937.0,170.8696,171.387,170.8696,171.3675,14937.0
2023-06-02 11:30:00,175.52,175.52,174.92,175.14,46199.0,171.3675,171.3675,170.7817,170.9965,46199.0
2023-06-02 12:00:00,175.19,175.56,175.08,175.45,49223.0,171.0453,171.4065,170.9379,171.2991,49223.0
2023-06-02 12:30:00,175.58,175.77,175.11,175.31,18713.0,171.4261,171.6116,170.9672,171.1625,18713.0
2023-06-02 13:00:00,175.22,175.37,175.02,175.29,20004.0,171.0746,171.221,170.8793,171.1429,20004.0
2023-06-02 13:30:00,175.24,175.37,174.83,174.96,16777.0,171.0941,171.221,170.6938,170.8207,16777.0
2023-06-02 14:00:00,174.93,174.96,174.21,174.32,16473.0,170.7915,170.8207,170.0885,170.1959,16473.0
2023-06-02 14:30:00,174.33,174.56,174.27,174.53,23591.0,170.2056,170.4302,170.1471,170.4009,23591.0
2023-06-02 15:00:00,174.55,174.76,174.22,174.31,42864.0,170.4204,170.6255,170.0982,170.1861,42864.0
2023-06-02 15:30:00,174.34,174.69,174.13,174.17,107806.0,170.2154,170.5571,170.0104,170.0494,107806.0
2023-06-05 09:30:00,173.6,173.6,171.33,171.33,23961.0,169.4929,169.4929,167.2766,167.2766,23961.0
2023-06-05 10:00:00,171.34,171.67,170.16,170.79,23652.0,167.2864,167.6086,166.1343,166.7494,23652.0
2023-06-05 10:30:00,170.67,171.17,170.59,170.65,36611.0,166.6322,167.1204,166.5541,166.6127,36611.0
2023-06-05 11:00:00,170.64,171.25,170.59,171.15,42127.0,166.6029,167.1985,166.5541,167.1009,42127.0
2023-06-05 11:30:00,171.14,171.67,171.12,171.34,20292.0,167.0911,167.6086,167.0716,167.2864,20292.0
2023-06-05 12:00:00,171.31,171.62,171.1,171.17,46302.0,167.2571,167.5598,167.0521,167.1204,46302.0
2023-06-05 12:30:00,171.15,171.5,170.94,171.35,60948.0,167.1009,167.4426,166.8958,167.2961,60948.0
2023-06-05 13:00:00,171.37,171.37,170.48,170.5,80768.0,167.3157,167.3157,166.4467,166.4663,80768.0
2023-06-05 13:30:00,170.47,170.72,170.29,170.61,49873.0,166.437,166.6811,166.2612,166.5737,49873.0
2023-06-05 14:00:00,170.59,170.61,169.89,169.96,67014.0,166.5541,166.5737,165.8707,165.939,67014.0
2023-06-05 14:30:00,170.02,170.1,169.09,169.65,94491.0,165.9976,166.0757,165.0896,165.6364,94491.0
2023-06-05 15:00:00,169.65,169.7,169.06,169.22,81793.0,165.6364,165.6852,165.0603,165.2165,81793.0
2023-06-05 15:30:00,169.19,169.52,169.04,169.29,192703.0,165.1873,165.5094,165.0408,165.2849,192703.0
2023-06-06 09:30:00,168.87,169.53,168.37,169.53,24729.0,164.8748,165.5192,164.3867,165.5192,24729.0
2023-06-06 10:00:00,169.55,170.42,169.45,169.75,19015.0,165.5387,166.3882,165.4411,165.734,19015.0
2023-06-06 10:30:00,169.73,170.21,169.54,169.83,53859.0,165.7145,166.1831,165.529,165.8121,53859.0
2023-06-06 11:00:00,169.87,170.16,169.63,169.94,30571.0,165.8512,166.1343,165.6168,165.9195,30571.0
2023-06-06 11:30:00,169.93,170.59,169.93,170.25,13786.0,165.9097,166.5541,165.9097,166.2222,13786.0
2023-06-06 12:00:00,170.25,170.35,169.26,169.46,55012.0,166.2222,166.3198,165.2556,165.4509,55012.0
2023-06-06 12:30:00,169.45,169.58,169.03,169.11,25318.0,165.4411,165.568,165.031,165.1091,25318.0
2023-06-06 13:00:00,169.07,169.1,168.12,168.28,84456.0,165.0701,165.0994,164.1426,164.2988,84456.0
2023-06-06 13:30:00,168.28,168.38,167.73,168.1,32780.0,164.2988,164.3964,163.7618,164.123,32780.0
2023-06-06 14:00:00,168.1,168.57,168.01,168.44,8404.0,164.123,164.5819,164.0352,164.455,8404.0
2023-06-06 14:30:00,168.53,168.88,168.31,168.75,18360.0,164.5429,164.8846,164.3281,164.7577,18360.0
2023-06-06 15:00:00,168.77,168.94,168.38,168.82,38806.0,164.7772,164.9432,164.3964,164.826,38806.0
2023-06-06 15:30:00,168.81,169.45,168.69,169.06,98091.0,164.8162,165.4411,164.6991,165.0603,98091.0
2023-06-07 09:30:00,169.91,170.58,169.44,170.46,20272.0,165.8902,166.5444,165.4313,166.4272,20272.0
2023-06-07 10:00:00,170.46,170.86,170.26,170.86,18739.0,166.4272,166.8177,166.2319,166.8177,18739.0
2023-06-07 10:30:00,170.89,171.35,170.41,171.35,20727.0,166.847,167.2961,166.3784,167.2961,20727.0
2023-06-07 11:00:00,171.18,171.7,170.94,171.24,18765.0,167.1302,167.6379,166.8958,167.1888,18765.0
2023-06-07 11:30:00,171.19,171.31,170.95,171.05,19218.0,167.1399,167.2571,166.9056,167.0032,19218.0
2023-06-07 12:00:00,171.08,171.18,170.71,170.81,20892.0,167.0325,167.1302,166.6713,166.7689,20892.0
2023-06-07 12:30:00,170.86,171.12,170.66,170.79,16521.0,166.8177,167.0716,166.6225,166.7494,16521.0
2023-06-07 13:00:00,170.7,170.81,170.45,170.62,13607.0,166.6615,166.7689,166.4174,166.5834,13607.0
2023-06-07 13:30:00,170.6,170.65,170.37,170.59,10004.0,166.5639,166.6127,166.3393,166.5541,10004.0
2023-06-07 14:00:00,170.59,170.92,170.48,170.56,13292.0,166.5541,166.8763,166.4467,166.5248,13292.0
2023-06-07 14:30:00,170.64,171.16,170.64,171.1,16669.0,166.6029,167.1106,166.6029,167.0521,16669.0
2023-06-07 15:00:00,171.13,171.62,171.04,171.51,21196.0,167.0814,167.5598,166.9935,167.4524,21196.0
2023-06-07 15:30:00,171.55,172.24,171.4,172.23,85264.0,167.4914,168.1651,167.345,168.1553,85264.0
2023-06-08 09:30:00,171.47,171.83,168.49,168.69,45816.0,167.4133,167.7648,164.5038,164.6991,45816.0
2023-06-08 10:00:00,168.8,169.75,168.8,169.1,30609.0,164.8065,165.734,164.8065,165.0994,30609.0
2023-06-08 10:30:00,169.3,169.79,169.16,169.3,53784.0,165.2946,165.7731,165.158,165.2946,53784.0
2023-06-08 11:00:00,169.34,169.73,168.9,169.72,19347.0,165.3337,165.7145,164.9041,165.7047,19347.0
2023-06-08 11:30:00,169.82,170.03,169.76,169.78,40956.0,165.8023,166.0074,165.7438,165.7633,40956.0
2023-06-08 12:00:00,169.7,170.11,169.6,170.1,43029.0,165.6852,166.0855,165.5876,166.0757,43029.0
2023-06-08 12:30:00,170.11,170.22,169.68,169.86,16749.0,166.0855,166.1929,165.6657,165.8414,16749.0
2023-06-08 13:00:00,169.88,170.36,169.87,170.16,28084.0,165.8609,166.3296,165.8512,166.1343,28084.0
2023-06-08 13:30:00,170.11,170.52,169.88,170.5,43403.0,166.0855,166.4858,165.8609,166.4663,43403.0
2023-06-08 14:00:00,170.54,170.68,170.32,170.39,45619.0,166.5053,166.642,166.2905,166.3589,45619.0
2023-06-08 14:30:00,170.45,170.88,170.31,170.8,45406.0,166.4174,166.8373,166.2808,166.7592,45406.0
2023-06-08 15:00:00,170.83,170.94,170.46,170.83,46269.0,166.7885,166.8958,166.4272,166.7885,46269.0
2023-06-08 15:30:00,170.83,170.9,169.96,170.05,128704.0,166.7885,166.8568,165.939,166.0269,128704.0
2023-06-09 09:30:00,170.86,171.88,170.17,171.56,17289.0,166.8177,167.8136,166.1441,167.5012,17289.0
2023-06-09 10:00:00,171.66,172.0,171.24,171.27,12812.0,167.5988,167.9308,167.1888,167.218,12812.0
2023-06-09 10:30:00,171.33,171.42,170.95,171.11,12178.0,167.2766,167.3645,166.9056,167.0618,12178.0
2023-06-09 11:00:00,171.21,171.21,170.06,170.23,11341.0,167.1595,167.1595,166.0367,166.2026,11341.0
2023-06-09 11:30:00,170.11,170.69,169.91,170.24,23361.0,166.0855,166.6518,165.8902,166.2124,23361.0
2023-06-09 12:00:00,170.18,170.49,170.07,170.33,6125.0,166.1538,166.4565,166.0464,166.3003,6125.0
2023-06-09 12:30:00,170.44,170.44,170.13,170.42,7307.0,166.4077,166.4077,166.105,166.3882,7307.0
2023-06-09 13:00:00,170.38,170.77,170.34,170.57,14449.0,166.3491,166.7299,166.31,166.5346,14449.0
2023-06-09 13:30:00,170.61,170.62,170.14,170.53,25855.0,166.5737,166.5834,166.1148,166.4955,25855.0
2023-06-09 14:00:00,170.57,170.64,170.34,170.42,17604.0,166.5346,166.6029,166.31,166.3882,17604.0
2023-06-09 14:30:00,170.41,170.43,170.21,170.27,10142.0,166.3784,166.3979,166.1831,166.2417,10142.0
2023-06-09 15:00:00,170.29,170.51,170.24,170.36,16517.0,166.2612,166.476,166.2124,166.3296,16517.0
2023-06-09 15:30:00,170.35,170.56,170.22,170.47,65559.0,166.3198,166.5248,166.1929,166.437,65559.0
2023-06-12 09:30:00,170.59,172.29,170.04,172.28,19538.0,166.5541,168.2139,166.0171,168.2041,19538.0
2023-06-12 10:00:00,172.36,172.63,172.01,172.23,13602.0,168.2823,168.5459,167.9405,168.1553,13602.0
2023-06-12 10:30:00,172.23,172.75,172.07,172.69,16457.0,168.1553,168.663,167.9991,168.6044,16457.0
2023-06-12 11:00:00,172.69,173.4,172.69,173.31,28234.0,168.6044,169.2976,168.6044,169.2098,28234.0
2023-06-12 11:30:00,173.4,173.52,173.19,173.36,12482.0,169.2976,169.4148,169.0926,169.2586,12482.0
2023-06-12 12:00:00,173.45,173.63,173.42,173.43,11241.0,169.3465,169.5222,169.3172,169.3269,11241.0
2023-06-12 12:30:00,173.47,173.47,172.63,172.78,26938.0,169.366,169.366,168.5459,168.6923,26938.0
2023-06-12 13:00:00,172.73,172.85,172.38,172.44,7232.0,168.6435,168.7607,168.3018,168.3604,7232.0
2023-06-12 13:30:00,172.42,172.74,172.34,172.73,7239.0,168.3408,168.6533,168.2627,168.6435,7239.0
2023-06-12 14:00:00,172.72,172.93,172.72,172.82,12924.0,168.6337,168.8388,168.6337,168.7314,12924.0
2023-06-12 14:30:00,172.76,172.81,172.6,172.78,8778.0,168.6728,168.7216,168.5166,168.6923,8778.0
2023-06-12 15:00:00,172.71,173.32,172.71,173.28,10285.0,168.624,169.2195,168.624,169.1805,10285.0
2023-06-12 15:30:00,173.28,173.42,173.1,173.3,57225.0,169.1805,169.3172,169.0047,169.2,57225.0
2023-06-13 09:30:00,173.9,174.61,173.51,173.73,18335.0,169.7858,170.479,169.405,169.6198,18335.0
2023-06-13 10:00:00,173.84,174.38,173.74,174.3,16923.0,169.7272,170.2545,169.6296,170.1764,16923.0
2023-06-13 10:30:00,174.3,174.3,173.87,174.15,10337.0,170.1764,170.1764,169.7565,170.0299,10337.0
2023-06-13 11:00:00,174.13,174.25,173.83,173.92,23019.0,170.0104,170.1275,169.7175,169.8053,23019.0
2023-06-13 11:30:00,174.04,174.11,173.6,173.66,11141.0,169.9225,169.9909,169.4929,169.5515,11141.0
2023-06-13 12:00:00,173.53,174.27,173.46,174.27,10381.0,169.4246,170.1471,169.3562,170.1471,10381.0
2023-06-13 12:30:00,174.46,174.57,174.28,174.48,9651.0,170.3326,170.44,170.1568,170.3521,9651.0
2023-06-13 13:00:00,174.6,174.82,174.45,174.79,7708.0,170.4693,170.6841,170.3228,170.6548,7708.0
2023-06-13 13:30:00,174.82,175.0,174.61,174.81,8557.0,170.6841,170.8598,170.479,170.6743,8557.0
2023-06-13 14:00:00,174.84,174.93,174.48,174.75,24945.0,170.7036,170.7915,170.3521,170.6157,24945.0
2023-06-13 14:30:00,174.7,174.92,174.45,174.86,12024.0,170.5669,170.7817,170.3228,170.7231,12024.0
2023-06-13 15:00:00,174.91,175.32,174.89,175.16,27981.0,170.7719,171.1722,170.7524,171.016,27981.0
2023-06-13 15:30:00,175.21,175.44,174.98,175.4,70867.0,171.0648,171.2894,170.8403,171.2503,70867.0
2023-06-14 09:30:00,175.48,176.81,175.24,176.02,14623.0,171.3284,172.627,171.0941,171.8557,14623.0
2023-06-14 10:00:00,176.14,176.35,175.9,176.19,20874.0,171.9728,172.1779,171.7385,172.0216,20874.0
2023-06-14 10:30:00,176.25,176.62,176.17,176.17,20782.0,172.0802,172.4415,172.0021,172.0021,20782.0
2023-06-14 11:00:00,176.07,176.57,175.67,176.3,15692.0,171.9045,172.3927,171.5139,172.129,15692.0
2023-06-14 11:30:00,176.39,176.49,176.01,176.01,11010.0,172.2169,172.3145,171.8459,171.8459,11010.0
2023-06-14 12:00:00,176.09,176.37,175.82,176.25,11875.0,171.924,172.1974,171.6604,172.0802,11875.0
2023-06-14 12:30:00,176.27,176.81,176.22,176.63,24509.0,172.0997,172.627,172.0509,172.4512,24509.0
2023-06-14 13:00:00,176.6,176.82,176.53,176.61,13247.0,172.4219,172.6367,172.3536,172.4317,13247.0
2023-06-14 13:30:00,176.67,176.89,176.42,176.42,15719.0,172.4903,172.7051,172.2462,172.2462,15719.0
2023-06-14 14:00:00,176.3,176.42,175.3,175.42,27342.0,172.129,172.2462,171.1527,171.2699,27342.0
2023-06-14 14:30:00,175.43,176.99,175.37,176.97,49165.0,171.2796,172.8027,171.221,172.7832,49165.0
2023-06-14 15:00:00,176.9,177.88,176.58,177.02,81972.0,172.7148,173.6717,172.4024,172.832,81972.0
2023-06-14 15:30:00,176.81,176.85,175.98,176.6,59421.0,172.627,172.666,171.8166,172.4219,59421.0
2023-06-15 09:30:00,176.27,178.61,176.27,178.43,137879.0,172.0997,174.3844,172.0997,174.2086,137879.0
2023-06-15 10:00:00,178.5,179.12,178.41,178.62,30439.0,174.277,174.8823,174.1891,174.3942,30439.0
2023-06-15 10:30:00,178.6,179.07,178.42,179.02,38649.0,174.3746,174.8335,174.1989,174.7847,38649.0
2023-06-15 11:00:00,178.99,179.29,178.44,178.96,57763.0,174.7554,175.0483,174.2184,174.7261,57763.0
2023-06-15 11:30:00,178.87,179.68,178.06,178.2,54913.0,174.6382,175.4291,173.8474,173.9841,54913.0
2023-06-15 12:00:00,178.22,178.24,176.65,177.03,14085.0,174.0036,174.0231,172.4708,172.8418,14085.0
2023-06-15 12:30:00,177.36,177.62,176.94,177.6,34738.0,173.164,173.4178,172.7539,173.3983,34738.0
2023-06-15 13:00:00,177.68,177.68,177.1,177.35,19064.0,173.4764,173.4764,172.9101,173.1542,19064.0
2023-06-15 13:30:00,177.36,177.89,177.21,177.79,32137.0,173.164,173.6814,173.0175,173.5838,32137.0
2023-06-15 14:00:00,177.85,177.98,177.47,177.81,84291.0,173.6424,173.7693,173.2714,173.6033,84291.0
2023-06-15 14:30:00,177.92,178.25,177.74,178.08,49615.0,173.7107,174.0329,173.535,173.8669,49615.0
2023-06-15 15:00:00,178.17,178.21,177.62,177.65,32180.0,173.9548,173.9939,173.4178,173.4471,32180.0
2023-06-15 15:30:00,177.62,178.34,177.62,178.16,83848.0,173.4178,174.1208,173.4178,173.945,83848.0
2023-06-16 09:30:00,179.49,180.32,178.39,178.4,159159.0,175.2436,176.0539,174.1696,174.1794,159159.0
2023-06-16 10:00:00,178.73,179.53,178.68,179.03,26895.0,174.5016,175.2826,174.4527,174.7945,26895.0
2023-06-16 10:30:00,179.06,179.1,177.74,177.92,25092.0,174.8237,174.8628,173.535,173.7107,25092.0
2023-06-16 11:00:00,177.92,178.45,177.64,177.87,44446.0,173.7107,174.2282,173.4373,173.6619,44446.0
2023-06-16 11:30:00,177.88,178.0,177.12,177.65,19880.0,173.6717,173.7888,172.9296,173.4471,19880.0
2023-06-16 12:00:00,177.69,178.05,177.47,178.04,12397.0,173.4862,173.8376,173.2714,173.8279,12397.0
2023-06-16 12:30:00,178.07,178.83,177.78,178.82,37849.0,173.8572,174.5992,173.574,174.5894,37849.0
2023-06-16 13:00:00,178.71,178.89,178.13,178.13,11003.0,174.482,174.6578,173.9157,173.9157,11003.0
2023-06-16 13:30:00,178.14,178.42,177.93,178.42,12714.0,173.9255,174.1989,173.7205,174.1989,12714.0
2023-06-16 14:00:00,178.4,178.4,177.68,177.97,13814.0,174.1794,174.1794,173.4764,173.7595,13814.0
2023-06-16 14:30:00,177.96,178.02,177.64,177.85,20692.0,173.7498,173.8083,173.4373,173.6424,20692.0
2023-06-16 15:00:00,177.9,178.05,177.4,177.53,25062.0,173.6912,173.8376,173.203,173.3299,25062.0
2023-06-16 15:30:00,177.52,178.88,177.46,178.15,200102.0,173.3202,174.648,173.2616,173.9353,200102.0
2023-06-20 09:30:00,177.1,178.88,177.02,177.86,33741.0,172.9101,174.648,172.832,173.6521,33741.0
2023-06-20 10:00:00,177.78,178.18,176.4,176.48,35982.0,173.574,173.9646,172.2267,172.3048,35982.0
2023-06-20 10:30:00,176.48,177.1,176.48,176.52,10346.0,172.3048,172.9101,172.3048,172.3438,10346.0
2023-06-20 11:00:00,176.73,176.81,176.16,176.29,22299.0,172.5489,172.627,171.9924,172.1193,22299.0
2023-06-20 11:30:00,176.18,176.86,176.18,176.77,14904.0,172.0119,172.6758,172.0119,172.5879,14904.0
2023-06-20 12:00:00,176.76,176.89,176.63,176.89,11060.0,172.5782,172.7051,172.4512,172.7051,11060.0
2023-06-20 12:30:00,176.89,177.15,176.77,177.06,25006.0,172.7051,172.9589,172.5879,172.8711,25006.0
2023-06-20 13:00:00,177.11,177.88,177.08,177.78,15256.0,172.9199,173.6717,172.8906,173.574,15256.0
2023-06-20 13:30:00,177.87,177.89,177.34,177.51,17288.0,173.6619,173.6814,173.1444,173.3104,17288.0
2023-06-20 14:00:00,177.47,177.79,177.47,177.63,27791.0,173.2714,173.5838,173.2714,173.4276,27791.0
2023-06-20 14:30:00,177.64,177.7,177.25,177.46,32278.0,173.4373,173.4959,173.0566,173.2616,32278.0
2023-06-20 15:00:00,177.51,177.6,177.29,177.52,57868.0,173.3104,173.3983,173.0956,173.3202,57868.0
2023-06-20 15:30:00,177.48,177.68,177.18,177.29,76321.0,173.2811,173.4764,172.9882,173.0956,76321.0
2023-06-21 09:30:00,176.36,177.31,175.92,177.31,22664.0,172.1876,173.1151,171.758,173.1151,22664.0
2023-06-21 10:00:00,177.44,178.03,177.11,177.74,22933.0,173.2421,173.8181,172.9199,173.535,22933.0
2023-06-21 10:30:00,177.91,178.26,177.45,178.25,22250.0,173.701,174.0427,173.2518,174.0329,22250.0
2023-06-21 11:00:00,178.31,178.39,177.79,178.19,18081.0,174.0915,174.1696,173.5838,173.9743,18081.0
2023-06-21 11:30:00,178.17,178.33,177.51,177.68,20443.0,173.9548,174.111,173.3104,173.4764,20443.0
2023-06-21 12:00:00,177.64,178.14,177.54,177.81,12531.0,173.4373,173.9255,173.3397,173.6033,12531.0
2023-06-21 12:30:00,177.91,178.07,177.29,177.29,11568.0,173.701,173.8572,173.0956,173.0956,11568.0
2023-06-21 13:00:00,177.28,177.74,177.22,177.53,15991.0,173.0859,173.535,173.0273,173.3299,15991.0
2023-06-21 13:30:00,177.5,177.72,177.28,177.7,14592.0,173.3007,173.5154,173.0859,173.4959,14592.0
2023-06-21 14:00:00,177.7,177.91,177.38,177.91,13493.0,173.4959,173.701,173.1835,173.701,13493.0
2023-06-21 14:30:00,177.92,178.15,177.81,177.87,11983.0,173.7107,173.9353,173.6033,173.6619,11983.0
2023-06-21 15:00:00,177.89,177.89,177.42,177.45,25603.0,173.6814,173.6814,173.2225,173.2518,25603.0
2023-06-21 15:30:00,177.44,177.49,176.64,176.72,89401.0,173.2421,173.2909,172.461,172.5391,89401.0
2023-06-22 09:30:00,176.72,177.18,176.28,176.92,45736.0,172.5391,172.9882,172.1095,172.7344,45736.0
2023-06-22 10:00:00,176.83,178.05,176.79,178.05,24231.0,172.6465,173.8376,172.6074,173.8376,24231.0
2023-06-22 10:30:00,178.0,178.15,177.59,177.64,22742.0,173.7888,173.9353,173.3885,173.4373,22742.0
2023-06-22 11:00:00,177.67,178.05,177.33,177.52,19923.0,173.4666,173.8376,173.1347,173.3202,19923.0
2023-06-22 11:30:00,177.64,178.33,177.64,178.21,20690.0,173.4373,174.111,173.4373,173.9939,20690.0
2023-06-22 12:00:00,178.21,178.21,177.64,177.94,16110.0,173.9939,173.9939,173.4373,173.7302,16110.0
2023-06-22 12:30:00,178.03,178.18,177.86,178.02,16954.0,173.8181,173.9646,173.6521,173.8083,16954.0
2023-06-22 13:00:00,177.98,177.99,177.39,177.47,14820.0,173.7693,173.7791,173.1933,173.2714,14820.0
2023-06-22 13:30:00,177.45,178.22,177.45,178.22,25328.0,173.2518,174.0036,173.2518,174.0036,25328.0
2023-06-22 14:00:00,178.23,178.48,178.15,178.48,31485.0,174.0134,174.2575,173.9353,174.2575,31485.0
2023-06-22 14:30:00,178.49,178.96,178.29,178.94,21428.0,174.2672,174.7261,174.072,174.7066,21428.0
2023-06-22 15:00:00,178.91,178.93,178.65,178.71,22345.0,174.6773,174.6968,174.4234,174.482,22345.0
2023-06-22 15:30:00,178.7,178.97,178.37,178.55,69061.0,174.4723,174.7359,174.1501,174.3258,69061.0
2023-06-23 09:30:00,176.92,178.24,176.53,178.11,19375.0,172.7344,174.0231,172.3536,173.8962,19375.0
2023-06-23 10:00:00,178.19,179.12,178.18,178.82,20714.0,173.9743,174.8823,173.9646,174.5894,20714.0
2023-06-23 10:30:00,178.93,178.93,178.19,178.41,10326.0,174.6968,174.6968,173.9743,174.1891,10326.0
2023-06-23 11:00:00,178.5,178.55,177.96,178.03,14303.0,174.277,174.3258,173.7498,173.8181,14303.0
2023-06-23 11:30:00,178.15,178.39,177.98,178.33,13584.0,173.9353,174.1696,173.7693,174.111,13584.0
2023-06-23 12:00:00,178.34,178.76,178.19,178.72,13567.0,174.1208,174.5308,173.9743,174.4918,13567.0
2023-06-23 12:30:00,178.73,178.86,178.62,178.86,17581.0,174.5016,174.6285,174.3942,174.6285,17581.0
2023-06-23 13:00:00,178.84,178.97,178.58,178.82,17982.0,174.6089,174.7359,174.3551,174.5894,17982.0
2023-06-23 13:30:00,178.82,178.82,178.24,178.42,23139.0,174.5894,174.5894,174.0231,174.1989,23139.0
2023-06-23 14:00:00,178.41,178.48,177.45,177.62,40059.0,174.1891,174.2575,173.2518,173.4178,40059.0
2023-06-23 14:30:00,177.59,177.76,176.93,177.03,22084.0,173.3885,173.5545,172.7441,172.8418,22084.0
2023-06-23 15:00:00,177.03,177.49,176.84,177.31,24732.0,172.8418,173.2909,172.6563,173.1151,24732.0
2023-06-23 15:30:00,177.42,178.08,177.32,177.43,54004.0,173.2225,173.8669,173.1249,173.2323,54004.0
2023-06-26 09:30:00,177.4,179.03,176.45,178.81,16714.0,173.203,174.7945,172.2755,174.5797,16714.0
2023-06-26 10:00:00,178.78,178.87,178.22,178.53,15536.0,174.5504,174.6382,174.0036,174.3063,15536.0
2023-06-26 10:30:00,178.57,179.26,178.41,179.15,10574.0,174.3453,175.019,174.1891,174.9116,10574.0
2023-06-26 11:00:00,179.19,179.32,178.79,179.06,16023.0,174.9507,175.0776,174.5601,174.8237,16023.0
2023-06-26 11:30:00,179.02,179.47,179.02,179.38,9042.0,174.7847,175.224,174.7847,175.1362,9042.0
2023-06-26 12:00:00,179.42,179.51,178.89,179.15,29617.0,175.1752,175.2631,174.6578,174.9116,29617.0
2023-06-26 12:30:00,179.08,179.3,178.86,179.05,11518.0,174.8433,175.0581,174.6285,174.814,11518.0
2023-06-26 13:00:00,179.03,179.14,178.42,179.14,29330.0,174.7945,174.9019,174.1989,174.9019,29330.0
2023-06-26 13:30:00,179.07,179.16,178.9,178.91,8911.0,174.8335,174.9214,174.6675,174.6773,8911.0
2023-06-26 14:00:00,178.94,178.99,178.54,178.79,7235.0,174.7066,174.7554,174.316,174.5601,7235.0
2023-06-26 14:30:00,178.82,178.84,178.05,178.05,25453.0,174.5894,174.6089,173.8376,173.8376,25453.0
2023-06-26 15:00:00,178.09,178.19,177.88,177.98,44866.0,173.8767,173.9743,173.6717,173.7693,44866.0
2023-06-26 15:30:00,177.93,178.0,176.85,176.88,154063.0,173.7205,173.7888,172.666,172.6953,154063.0
2023-06-27 09:30:00,173.78,173.81,170.96,172.8,151599.0,169.6687,169.6979,166.9154,168.7118,151599.0
2023-06-27 10:00:00,172.68,174.2,172.68,174.15,21839.0,168.5947,170.0787,168.5947,170.0299,21839.0
2023-06-27 10:30:00,174.15,174.96,174.01,174.77,19946.0,170.0299,170.8207,169.8932,170.6352,19946.0
2023-06-27 11:00:00,174.96,175.13,174.36,175.06,33631.0,170.8207,170.9867,170.2349,170.9184,33631.0
2023-06-27 11:30:00,175.12,175.77,175.12,175.61,39356.0,170.977,171.6116,170.977,171.4554,39356.0
2023-06-27 12:00:00,175.61,176.3,175.54,176.23,19064.0,171.4554,172.129,171.387,172.0607,19064.0
2023-06-27 12:30:00,176.24,176.75,176.24,176.69,23099.0,172.0705,172.5684,172.0705,172.5098,23099.0
2023-06-27 13:00:00,176.71,177.23,176.7,177.06,21887.0,172.5293,173.037,172.5196,172.8711,21887.0
2023-06-27 13:30:00,177.06,177.18,176.62,176.71,31359.0,172.8711,172.9882,172.4415,172.5293,31359.0
2023-06-27 14:00:00,176.64,177.25,176.58,177.24,34304.0,172.461,173.0566,172.4024,173.0468,34304.0
2023-06-27 14:30:00,177.25,177.46,177.04,177.31,31470.0,173.0566,173.2616,172.8515,173.1151,31470.0
2023-06-27 15:00:00,177.33,177.74,177.33,177.74,34545.0,173.1347,173.535,173.1347,173.535,34545.0
2023-06-27 15:30:00,177.75,177.94,177.37,177.53,167467.0,173.5447,173.7302,173.1737,173.3299,167467.0
2023-06-28 09:30:00,177.4,177.93,177.22,177.66,16750.0,173.203,173.7205,173.0273,173.4569,16750.0
2023-06-28 10:00:00,177.69,177.69,176.43,176.73,24323.0,173.4862,173.4862,172.256,172.5489,24323.0
2023-06-28 10:30:00,176.81,177.19,176.67,177.15,26381.0,172.627,172.998,172.4903,172.9589,26381.0
2023-06-28 11:00:00,177.11,177.11,176.62,176.86,31131.0,172.9199,172.9199,172.4415,172.6758,31131.0
2023-06-28 11:30:00,176.84,177.09,176.64,176.69,18868.0,172.6563,172.9004,172.461,172.5098,18868.0
2023-06-28 12:00:00,176.65,177.12,176.61,176.77,16489.0,172.4708,172.9296,172.4317,172.5879,16489.0
2023-06-28 12:30:00,176.78,176.97,176.05,176.33,33388.0,172.5977,172.7832,171.885,172.1583,33388.0
2023-06-28 13:00:00,176.33,176.89,176.16,176.89,16610.0,172.1583,172.7051,171.9924,172.7051,16610.0
2023-06-28 13:30:00,176.88,176.92,176.51,176.7,25681.0,172.6953,172.7344,172.3341,172.5196,25681.0
2023-06-28 14:00:00,176.69,177.04,176.69,176.98,22222.0,172.5098,172.8515,172.5098,172.793,22222.0
2023-06-28 14:30:00,177.0,177.46,177.0,177.42,42250.0,172.8125,173.2616,172.8125,173.2225,42250.0
2023-06-28 15:00:00,177.44,177.59,177.1,177.44,39500.0,173.2421,173.3885,172.9101,173.2421,39500.0
2023-06-28 15:30:00,177.42,177.56,177.14,177.54,79161.0,173.2225,173.3592,172.9492,173.3397,79161.0
2023-06-29 09:30:00,177.69,177.8,176.89,177.8,17692.0,173.4862,173.5936,172.7051,173.5936,17692.0
2023-06-29 10:00:00,177.81,178.61,177.7,178.32,56502.0,173.6033,174.3844,173.4959,174.1013,56502.0
2023-06-29 10:30:00,178.4,178.59,177.91,178.33,67318.0,174.1794,174.3649,173.701,174.111,67318.0
2023-06-29 11:00:00,178.3,179.05,178.25,178.55,83378.0,174.0817,174.814,174.0329,174.3258,83378.0
2023-06-29 11:30:00,178.6,178.6,178.23,178.42,24433.0,174.3746,174.3746,174.0134,174.1989,24433.0
2023-06-29 12:00:00,178.42,178.8,178.38,178.75,10936.0,174.1989,174.5699,174.1598,174.5211,10936.0
2023-06-29 12:30:00,178.74,179.16,178.73,178.87,25177.0,174.5113,174.9214,174.5016,174.6382,25177.0
2023-06-29 13:00:00,178.94,179.14,178.71,178.84,18585.0,174.7066,174.9019,174.482,174.6089,18585.0
2023-06-29 13:30:00,178.79,179.5,178.64,179.17,36153.0,174.5601,175.2533,174.4137,174.9311,36153.0
2023-06-29 14:00:00,179.14,179.94,179.14,179.94,23274.0,174.9019,175.6829,174.9019,175.6829,23274.0
2023-06-29 14:30:00,179.94,180.2,179.88,180.14,22328.0,175.6829,175.9368,175.6243,175.8782,22328.0
2023-06-29 15:00:00,180.15,180.39,180.11,180.35,17739.0,175.888,176.1223,175.8489,176.0832,17739.0
2023-06-29 15:30:00,180.35,180.67,179.95,180.67,103839.0,176.0832,176.3957,175.6927,176.3957,103839.0
2023-06-30 09:30:00,183.12,183.38,182.31,182.91,26926.0,178.7877,179.0415,177.9969,178.5827,26926.0
2023-06-30 10:00:00,182.73,182.86,182.16,182.27,16373.0,178.4069,178.5338,177.8504,177.9578,16373.0
2023-06-30 10:30:00,182.34,182.6,181.83,182.6,21292.0,178.0261,178.28,177.5282,178.28,21292.0
2023-06-30 11:00:00,182.48,183.35,182.47,183.18,14003.0,178.1628,179.0122,178.1531,178.8463,14003.0
2023-06-30 11:30:00,183.12,183.55,183.08,183.43,14136.0,178.7877,179.2075,178.7486,179.0904,14136.0
2023-06-30 12:00:00,183.45,183.96,183.39,183.96,16585.0,179.1099,179.6078,179.0513,179.6078,16585.0
2023-06-30 12:30:00,183.98,184.21,183.88,184.13,11823.0,179.6273,179.8519,179.5297,179.7738,11823.0
2023-06-30 13:00:00,184.12,184.3,183.98,184.25,12706.0,179.764,179.9398,179.6273,179.891,12706.0
2023-06-30 13:30:00,184.27,184.38,183.89,183.97,12131.0,179.9105,180.0179,179.5395,179.6176,12131.0
2023-06-30 14:00:00,183.98,184.12,183.83,184.09,13487.0,179.6273,179.764,179.4809,179.7347,13487.0
2023-06-30 14:30:00,184.08,184.2,183.74,183.75,32091.0,179.725,179.8421,179.393,179.4028,32091.0
2023-06-30 15:00:00,183.84,183.94,183.47,183.58,25172.0,179.4907,179.5883,179.1294,179.2368,25172.0
2023-06-30 15:30:00,183.58,183.79,183.26,183.46,100043.0,179.2368,179.4418,178.9244,179.1196,100043.0
2023-07-03 09:30:00,182.64,183.1,181.25,182.91,95228.0,178.319,178.7682,176.9619,178.5827,95228.0
2023-07-03 10:00:00,182.98,183.4,182.22,183.23,19928.0,178.651,179.0611,177.909,178.8951,19928.0
2023-07-03 10:30:00,183.14,183.18,182.49,182.56,23637.0,178.8072,178.8463,178.1726,178.2409,23637.0
2023-07-03 11:00:00,182.54,182.73,182.3,182.66,16311.0,178.2214,178.4069,177.9871,178.3386,16311.0
2023-07-03 11:30:00,182.66,182.94,182.5,182.93,14182.0,178.3386,178.6119,178.1824,178.6022,14182.0
2023-07-03 12:00:00,182.94,183.06,182.68,183.06,11800.0,178.6119,178.7291,178.3581,178.7291,11800.0
2023-07-03 12:30:00,183.1,183.33,183.03,183.16,24446.0,178.7682,178.9927,178.6998,178.8267,24446.0
2023-07-05 09:30:00,182.76,182.76,181.01,182.66,50338.0,178.4362,178.4362,176.7276,178.3386,50338.0
2023-07-05 10:00:00,182.63,182.63,182.01,182.01,24189.0,178.3093,178.3093,177.704,177.704,24189.0
2023-07-05 10:30:00,182.05,182.54,181.73,182.54,22573.0,177.743,178.2214,177.4306,178.2214,22573.0
2023-07-05 11:00:00,182.47,183.14,182.12,183.14,58067.0,178.1531,178.8072,177.8113,178.8072,58067.0
2023-07-05 11:30:00,183.13,183.37,182.81,183.25,17393.0,178.7975,179.0318,178.485,178.9146,17393.0
2023-07-05 12:00:00,183.31,183.9,183.15,183.5,43982.0,178.9732,179.5492,178.817,179.1587,43982.0
2023-07-05 12:30:00,183.51,183.93,183.37,183.86,32548.0,179.1685,179.5785,179.0318,179.5102,32548.0
2023-07-05 13:00:00,183.79,184.01,183.04,183.56,36994.0,179.4418,179.6566,178.7096,179.2173,36994.0
2023-07-05 13:30:00,183.55,184.1,183.48,184.1,20364.0,179.2075,179.7445,179.1392,179.7445,20364.0
2023-07-05 14:00:00,184.16,184.32,183.68,183.98,23247.0,179.8031,179.9593,179.3344,179.6273,23247.0
2023-07-05 14:30:00,183.97,184.43,183.88,184.23,17465.0,179.6176,180.0667,179.5297,179.8714,17465.0
2023-07-05 15:00:00,184.38,184.56,184.31,184.56,16369.0,180.0179,180.1936,179.9495,180.1936,16369.0
2023-07-05 15:30:00,184.59,184.59,184.21,184.24,64370.0,180.2229,180.2229,179.8519,179.8812,64370.0
2023-07-06 09:30:00,182.83,183.0,181.6,182.06,50121.0,178.5046,178.6705,177.3037,177.7528,50121.0
2023-07-06 10:00:00,182.01,182.17,181.46,181.47,27158.0,177.704,177.8602,177.167,177.1767,27158.0
2023-07-06 10:30:00,181.42,181.53,180.88,180.91,18480.0,177.1279,177.2353,176.6007,176.63,18480.0
2023-07-06 11:00:00,180.92,181.02,180.38,180.95,43915.0,176.6397,176.7374,176.1125,176.669,43915.0
2023-07-06 11:30:00,181.0,181.51,180.96,181.49,15372.0,176.7178,177.2158,176.6788,177.1963,15372.0
2023-07-06 12:00:00,181.42,181.6,181.08,181.29,17772.0,177.1279,177.3037,176.796,177.001,17772.0
2023-07-06 12:30:00,181.42,181.89,181.28,181.83,19873.0,177.1279,177.5868,176.9912,177.5282,19873.0
2023-07-06 13:00:00,181.88,182.17,181.8,182.12,11184.0,177.577,177.8602,177.4989,177.8113,11184.0
2023-07-06 13:30:00,182.08,182.32,182.0,182.12,15778.0,177.7723,178.0066,177.6942,177.8113,15778.0
2023-07-06 14:00:00,182.16,182.18,181.68,181.73,12165.0,177.8504,177.8699,177.3818,177.4306,12165.0
2023-07-06 14:30:00,181.75,182.25,181.75,182.23,22621.0,177.4501,177.9383,177.4501,177.9187,22621.0
2023-07-06 15:00:00,182.24,182.54,182.18,182.5,25517.0,177.9285,178.2214,177.8699,178.1824,25517.0
2023-07-06 15:30:00,182.5,182.81,182.38,182.74,63125.0,178.1824,178.485,178.0652,178.4167,63125.0
2023-07-07 09:30:00,182.2,183.82,182.2,183.71,12416.0,177.8895,179.4711,177.8895,179.3637,12416.0
2023-07-07 10:00:00,183.71,183.88,183.27,183.5,6466.0,179.3637,179.5297,178.9341,179.1587,6466.0
2023-07-07 10:30:00,183.45,184.06,183.13,184.06,11977.0,179.1099,179.7055,178.7975,179.7055,11977.0
2023-07-07 11:00:00,184.01,184.11,183.81,184.11,5622.0,179.6566,179.7543,179.4614,179.7543,5622.0
2023-07-07 11:30:00,184.07,184.35,184.05,184.12,8176.0,179.7152,179.9886,179.6957,179.764,8176.0
2023-07-07 12:00:00,184.13,184.22,183.99,184.18,5129.0,179.7738,179.8617,179.6371,179.8226,5129.0
2023-07-07 12:30:00,184.28,184.91,184.27,184.82,9963.0,179.9202,180.5353,179.9105,180.4475,9963.0
2023-07-07 13:00:00,184.85,184.93,184.78,184.81,5628.0,180.4768,180.5549,180.4084,180.4377,5628.0
2023-07-07 13:30:00,184.81,184.84,184.14,184.27,9800.0,180.4377,180.467,179.7836,179.9105,9800.0
2023-07-07 14:00:00,184.27,184.36,184.09,184.34,9483.0,179.9105,179.9984,179.7347,179.9788,9483.0
2023-07-07 14:30:00,184.33,184.33,183.91,184.0,8696.0,179.9691,179.9691,179.559,179.6469,8696.0
2023-07-07 15:00:00,184.0,184.14,183.73,183.77,10330.0,179.6469,179.7836,179.3833,179.4223,10330.0
2023-07-07 15:30:00,183.75,183.88,183.12,183.33,53643.0,179.4028,179.5297,178.7877,178.9927,53643.0
2023-07-10 09:30:00,182.75,184.81,182.5,184.81,45499.0,178.4264,180.4377,178.1824,180.4377,45499.0
2023-07-10 10:00:00,184.85,185.48,184.51,185.04,21338.0,180.4768,181.0919,180.1448,180.6623,21338.0
2023-07-10 10:30:00,185.04,185.47,184.71,185.25,14217.0,180.6623,181.0821,180.3401,180.8673,14217.0
2023-07-10 11:00:00,185.36,186.13,185.23,186.1,13359.0,180.9747,181.7265,180.8478,181.6972,13359.0
2023-07-10 11:30:00,186.1,186.22,185.84,186.22,10182.0,181.6972,181.8143,181.4433,181.8143,10182.0
2023-07-10 12:00:00,186.21,186.61,185.92,186.61,13175.0,181.8046,182.1951,181.5214,182.1951,13175.0
2023-07-10 12:30:00,186.64,186.74,186.41,186.61,10510.0,182.2244,182.322,181.9999,182.1951,10510.0
2023-07-10 13:00:00,186.6,186.99,186.59,186.97,12670.0,182.1854,182.5661,182.1756,182.5466,12670.0
2023-07-10 13:30:00,187.02,187.16,186.65,186.83,22137.0,182.5954,182.7321,182.2342,182.4099,22137.0
2023-07-10 14:00:00,186.79,187.22,186.68,187.22,10372.0,182.3709,182.7907,182.2635,182.7907,10372.0
2023-07-10 14:30:00,187.19,187.26,186.86,187.13,12623.0,182.7614,182.8297,182.4392,182.7028,12623.0
2023-07-10 15:00:00,187.12,187.26,186.86,187.0,16033.0,182.6931,182.8297,182.4392,182.5759,16033.0
2023-07-10 15:30:00,186.99,187.4,186.9,187.38,91656.0,182.5661,182.9664,182.4783,182.9469,91656.0
2023-07-11 09:30:00,188.23,188.88,187.54,188.88,23662.0,183.7768,184.4114,183.1031,184.4114,23662.0
2023-07-11 10:00:00,188.9,189.05,187.81,187.81,18788.0,184.4309,184.5774,183.3667,183.3667,18788.0
2023-07-11 10:30:00,187.72,188.19,187.61,188.02,13489.0,183.2789,183.7377,183.1715,183.5718,13489.0
2023-07-11 11:00:00,188.01,188.11,187.54,187.64,12961.0,183.562,183.6596,183.1031,183.2008,12961.0
2023-07-11 11:30:00,187.62,188.18,187.62,188.18,11832.0,183.1812,183.728,183.1812,183.728,11832.0
2023-07-11 12:00:00,188.14,188.23,187.8,187.98,14741.0,183.6889,183.7768,183.357,183.5327,14741.0
2023-07-11 12:30:00,188.08,188.33,188.01,188.16,11156.0,183.6303,183.8744,183.562,183.7085,11156.0
2023-07-11 13:00:00,188.09,188.1,187.44,187.49,7351.0,183.6401,183.6499,183.0055,183.0543,7351.0
2023-07-11 13:30:00,187.51,187.52,187.15,187.34,10130.0,183.0738,183.0836,182.7223,182.9079,10130.0
2023-07-11 14:00:00,187.32,187.39,187.0,187.15,6045.0,182.8883,182.9567,182.5759,182.7223,6045.0
2023-07-11 14:30:00,187.2,187.55,187.05,187.53,10234.0,182.7712,183.1129,182.6247,183.0934,10234.0
2023-07-11 15:00:00,187.49,187.77,187.35,187.72,10190.0,183.0543,183.3277,182.9176,183.2789,10190.0
2023-07-11 15:30:00,187.71,188.47,187.6,188.16,47964.0,183.2691,184.0111,183.1617,183.7085,47964.0
2023-07-12 09:30:00,189.77,190.01,188.62,189.4,22256.0,185.2804,185.5147,184.1576,184.9191,22256.0
2023-07-12 10:00:00,189.37,189.37,188.38,188.75,8972.0,184.8898,184.8898,183.9232,184.2845,8972.0
2023-07-12 10:30:00,188.75,189.09,188.65,188.9,6702.0,184.2845,184.6165,184.1869,184.4309,6702.0
2023-07-12 11:00:00,188.96,189.12,188.34,188.34,14074.0,184.4895,184.6457,183.8842,183.8842,14074.0
2023-07-12 11:30:00,188.26,188.4,187.26,187.27,20216.0,183.8061,183.9428,182.8297,182.8395,20216.0
2023-07-12 12:00:00,187.31,187.37,186.84,186.94,20953.0,182.8786,182.9371,182.4197,182.5173,20953.0
2023-07-12 12:30:00,186.98,187.35,186.85,186.93,26051.0,182.5564,182.9176,182.4294,182.5076,26051.0
2023-07-12 13:00:00,186.93,187.17,186.93,187.0,14760.0,182.5076,182.7419,182.5076,182.5759,14760.0
2023-07-12 13:30:00,187.05,187.41,186.99,187.24,24649.0,182.6247,182.9762,182.5661,182.8102,24649.0
2023-07-12 14:00:00,187.28,187.28,187.0,187.08,20777.0,182.8493,182.8493,182.5759,182.654,20777.0
2023-07-12 14:30:00,187.08,187.44,186.84,187.15,33177.0,182.654,183.0055,182.4197,182.7223,33177.0
2023-07-12 15:00:00,187.18,187.18,186.35,186.49,25360.0,182.7516,182.7516,181.9413,182.078,25360.0
2023-07-12 15:30:00,186.48,186.94,186.42,186.54,98535.0,182.0682,182.5173,182.0096,182.1268,98535.0
2023-07-13 09:30:00,186.95,187.94,186.5,187.8,23956.0,182.5271,183.4937,182.0877,183.357,23956.0
2023-07-13 10:00:00,187.64,188.2,187.55,188.05,10509.0,183.2008,183.7475,183.1129,183.6011,10509.0
2023-07-13 10:30:00,188.1,188.52,187.97,188.44,8271.0,183.6499,184.0599,183.5229,183.9818,8271.0
2023-07-13 11:00:00,188.45,188.6,188.0,188.09,13022.0,183.9916,184.138,183.5522,183.6401,13022.0
2023-07-13 11:30:00,188.07,188.42,188.02,188.27,9622.0,183.6206,183.9623,183.5718,183.8159,9622.0
2023-07-13 12:00:00,188.21,188.47,188.11,188.16,12360.0,183.7573,184.0111,183.6596,183.7085,12360.0
2023-07-13 12:30:00,188.16,188.44,188.06,188.17,10969.0,183.7085,183.9818,183.6108,183.7182,10969.0
2023-07-13 13:00:00,188.21,188.23,187.96,187.96,6201.0,183.7573,183.7768,183.5132,183.5132,6201.0
2023-07-13 13:30:00,188.0,188.1,187.81,187.87,15848.0,183.5522,183.6499,183.3667,183.4253,15848.0
2023-07-13 14:00:00,187.92,188.15,187.9,187.99,6199.0,183.4741,183.6987,183.4546,183.5425,6199.0
2023-07-13 14:30:00,187.97,188.01,187.8,187.89,8977.0,183.5229,183.562,183.357,183.4448,8977.0
2023-07-13 15:00:00,187.91,188.05,187.74,188.04,15134.0,183.4644,183.6011,183.2984,183.5913,15134.0
2023-07-13 15:30:00,188.12,188.45,187.92,188.13,49640.0,183.6694,183.9916,183.4741,183.6792,49640.0
2023-07-14 09:30:00,187.41,187.93,187.02,187.28,15221.0,182.9762,183.4839,182.5954,182.8493,15221.0
2023-07-14 10:00:00,187.22,187.25,186.06,186.07,9253.0,182.7907,182.82,181.6581,181.6679,9253.0
2023-07-14 10:30:00,186.19,186.31,185.55,185.78,6709.0,181.7851,181.9022,181.1602,181.3848,6709.0
2023-07-14 11:00:00,185.77,186.41,185.75,186.28,6451.0,181.375,181.9999,181.3555,181.8729,6451.0
2023-07-14 11:30:00,186.29,186.6,186.05,186.12,12551.0,181.8827,182.1854,181.6484,181.7167,12551.0
2023-07-14 12:00:00,186.22,186.29,185.75,185.91,6580.0,181.8143,181.8827,181.3555,181.5117,6580.0
2023-07-14 12:30:00,185.89,186.18,185.82,185.96,9825.0,181.4922,181.7753,181.4238,181.5605,9825.0
2023-07-14 13:00:00,185.92,186.12,185.69,186.12,15532.0,181.5214,181.7167,181.2969,181.7167,15532.0
2023-07-14 13:30:00,186.07,186.56,186.04,186.43,8064.0,181.6679,182.1463,181.6386,182.0194,8064.0
2023-07-14 14:00:00,186.45,186.67,186.39,186.46,5296.0,182.0389,182.2537,181.9803,182.0487,5296.0
2023-07-14 14:30:00,186.41,186.51,186.29,186.32,10063.0,181.9999,182.0975,181.8827,181.912,10063.0
2023-07-14 15:00:00,186.15,186.68,186.06,186.47,8126.0,181.746,182.2635,181.6581,182.0584,8126.0
2023-07-14 15:30:00,186.46,186.62,186.18,186.48,30793.0,182.0487,182.2049,181.7753,182.0682,30793.0
2023-07-17 09:30:00,186.82,187.58,186.33,187.28,12358.0,182.4002,183.1422,181.9217,182.8493,12358.0
2023-07-17 10:00:00,187.5,187.69,187.26,187.39,7361.0,183.0641,183.2496,182.8297,182.9567,7361.0
2023-07-17 10:30:00,187.52,187.75,187.24,187.5,3287.0,183.0836,183.3082,182.8102,183.0641,3287.0
2023-07-17 11:00:00,187.55,188.25,187.49,188.16,5632.0,183.1129,183.7963,183.0543,183.7085,5632.0
2023-07-17 11:30:00,188.07,188.55,188.06,188.51,9067.0,183.6206,184.0892,183.6108,184.0502,9067.0
2023-07-17 12:00:00,188.52,188.55,188.1,188.17,4133.0,184.0599,184.0892,183.6499,183.7182,4133.0
2023-07-17 12:30:00,188.19,188.68,188.07,188.61,6293.0,183.7377,184.2162,183.6206,184.1478,6293.0
2023-07-17 13:00:00,188.59,189.06,188.54,188.93,7728.0,184.1283,184.5872,184.0795,184.4602,7728.0
2023-07-17 13:30:00,188.94,189.2,188.93,189.01,8822.0,184.47,184.7238,184.4602,184.5383,8822.0
2023-07-17 14:00:00,189.02,189.19,188.86,189.16,9090.0,184.5481,184.7141,184.3919,184.6848,9090.0
2023-07-17 14:30:00,189.1,189.45,189.05,189.45,10873.0,184.6262,184.9679,184.5774,184.9679,10873.0
2023-07-17 15:00:00,189.44,190.15,189.41,190.02,24618.0,184.9582,185.6514,184.9289,185.5244,24618.0
2023-07-17 15:30:00,189.99,190.11,189.51,189.57,88883.0,185.4952,185.6123,185.0265,185.0851,88883.0
2023-07-18 09:30:00,188.75,190.43,187.42,190.32,19358.0,184.2845,185.9247,182.986,185.8174,19358.0
2023-07-18 10:00:00,190.26,190.26,189.17,189.21,13277.0,185.7588,185.7588,184.6946,184.7336,13277.0
2023-07-18 10:30:00,189.22,189.32,188.46,188.71,8184.0,184.7434,184.841,184.0014,184.2454,8184.0
2023-07-18 11:00:00,188.7,189.18,188.44,188.92,14634.0,184.2357,184.7043,183.9818,184.4505,14634.0
2023-07-18 11:30:00,188.82,188.82,188.15,188.46,6505.0,184.3528,184.3528,183.6987,184.0014,6505.0
2023-07-18 12:00:00,188.43,188.43,187.68,187.8,11031.0,183.9721,183.9721,183.2398,183.357,11031.0
2023-07-18 12:30:00,187.73,187.95,187.56,187.92,11686.0,183.2886,183.5034,183.1226,183.4741,11686.0
2023-07-18 13:00:00,187.93,188.11,187.59,187.77,15083.0,183.4839,183.6596,183.1519,183.3277,15083.0
2023-07-18 13:30:00,187.78,188.57,187.68,188.28,15892.0,183.3374,184.1088,183.2398,183.8256,15892.0
2023-07-18 14:00:00,188.35,188.76,188.35,188.69,12627.0,183.894,184.2943,183.894,184.2259,12627.0
2023-07-18 14:30:00,188.71,188.79,188.04,188.07,12067.0,184.2454,184.3235,183.5913,183.6206,12067.0
2023-07-18 15:00:00,188.12,188.74,188.06,188.62,13978.0,183.6694,184.2747,183.6108,184.1576,13978.0
2023-07-18 15:30:00,188.63,188.65,188.13,188.27,89163.0,184.1673,184.1869,183.6792,183.8159,89163.0
2023-07-19 09:30:00,189.04,190.08,189.04,189.87,18658.0,184.5676,185.583,184.5676,185.378,18658.0
2023-07-19 10:00:00,189.98,190.62,189.72,190.27,13323.0,185.4854,186.1103,185.2315,185.7685,13323.0
2023-07-19 10:30:00,190.19,190.19,188.92,189.38,9268.0,185.6904,185.6904,184.4505,184.8996,9268.0
2023-07-19 11:00:00,189.39,189.59,189.22,189.59,9594.0,184.9094,185.1046,184.7434,185.1046,9594.0
2023-07-19 11:30:00,189.66,190.25,189.66,190.12,11322.0,185.173,185.749,185.173,185.6221,11322.0
2023-07-19 12:00:00,190.14,190.27,190.01,190.09,9628.0,185.6416,185.7685,185.5147,185.5928,9628.0
2023-07-19 12:30:00,190.06,190.22,189.79,190.22,6258.0,185.5635,185.7197,185.2999,185.7197,6258.0
2023-07-19 13:00:00,190.15,190.2,189.99,190.16,5039.0,185.6514,185.7002,185.4952,185.6611,5039.0
2023-07-19 13:30:00,190.11,190.11,189.58,189.79,8774.0,185.6123,185.6123,185.0949,185.2999,8774.0
2023-07-19 14:00:00,189.74,189.82,189.4,189.74,7278.0,185.2511,185.3292,184.9191,185.2511,7278.0
2023-07-19 14:30:00,189.74,190.0,189.52,189.69,11189.0,185.2511,185.5049,185.0363,185.2023,11189.0
2023-07-19 15:00:00,189.69,190.2,189.55,190.09,13827.0,185.2023,185.7002,185.0656,185.5928,13827.0
2023-07-19 15:30:00,189.96,190.21,189.7,189.72,51275.0,185.4659,185.71,185.212,185.2315,51275.0
2023-07-20 09:30:00,189.86,190.24,188.31,188.74,14197.0,185.3682,185.7392,183.8549,184.2747,14197.0
2023-07-20 10:00:00,188.91,189.01,188.45,188.98,10465.0,184.4407,184.5383,183.9916,184.5091,10465.0
2023-07-20 10:30:00,188.86,189.49,188.76,189.49,4800.0,184.3919,185.007,184.2943,185.007,4800.0
2023-07-20 11:00:00,189.47,189.47,188.71,188.93,7442.0,184.9875,184.9875,184.2454,184.4602,7442.0
2023-07-20 11:30:00,188.89,189.36,188.85,189.15,28021.0,184.4212,184.8801,184.3821,184.675,28021.0
2023-07-20 12:00:00,189.22,189.75,189.22,189.49,6721.0,184.7434,185.2608,184.7434,185.007,6721.0
2023-07-20 12:30:00,189.47,189.58,189.1,189.37,31436.0,184.9875,185.0949,184.6262,184.8898,31436.0
2023-07-20 13:00:00,189.35,189.77,189.33,189.76,16556.0,184.8703,185.2804,184.8508,185.2706,16556.0
2023-07-20 13:30:00,189.76,189.77,188.52,188.52,13604.0,185.2706,185.2804,184.0599,184.0599,13604.0
2023-07-20 14:00:00,188.53,188.64,188.23,188.23,13594.0,184.0697,184.1771,183.7768,183.7768,13594.0
2023-07-20 14:30:00,188.24,188.99,188.24,188.7,18703.0,183.7866,184.5188,183.7866,184.2357,18703.0
2023-07-20 15:00:00,188.7,188.75,187.79,187.8,29184.0,184.2357,184.2845,183.3472,183.357,29184.0
2023-07-20 15:30:00,187.83,188.52,187.68,188.44,55198.0,183.3863,184.0599,183.2398,183.9818,55198.0
2023-07-21 09:30:00,189.84,190.08,188.8,189.16,27286.0,185.3487,185.583,184.3333,184.6848,27286.0
2023-07-21 10:00:00,189.12,189.8,188.84,188.84,8573.0,184.6457,185.3097,184.3724,184.3724,8573.0
2023-07-21 10:30:00,188.86,189.42,188.86,189.12,9899.0,184.3919,184.9386,184.3919,184.6457,9899.0
2023-07-21 11:00:00,189.28,189.53,189.21,189.3,12058.0,184.802,185.046,184.7336,184.8215,12058.0
2023-07-21 11:30:00,189.5,189.5,189.24,189.49,4413.0,185.0168,185.0168,184.7629,185.007,4413.0
2023-07-21 12:00:00,189.61,189.61,188.93,188.94,6967.0,185.1241,185.1241,184.4602,184.47,6967.0
2023-07-21 12:30:00,188.93,188.95,188.58,188.67,9015.0,184.4602,184.4798,184.1185,184.2064,9015.0
2023-07-21 13:00:00,188.68,188.9,188.65,188.88,8352.0,184.2162,184.4309,184.1869,184.4114,8352.0
2023-07-21 13:30:00,188.8,189.0,188.74,188.79,11622.0,184.3333,184.5286,184.2747,184.3235,11622.0
2023-07-21 14:00:00,188.8,188.8,188.36,188.7,12681.0,184.3333,184.3333,183.9037,184.2357,12681.0
2023-07-21 14:30:00,188.76,189.02,188.75,188.87,14331.0,184.2943,184.5481,184.2845,184.4017,14331.0
2023-07-21 15:00:00,188.88,189.26,188.63,189.12,17467.0,184.4114,184.7824,184.1673,184.6457,17467.0
2023-07-21 15:30:00,189.12,189.28,188.45,188.49,54183.0,184.6457,184.802,183.9916,184.0306,54183.0
2023-07-24 09:30:00,189.61,190.92,188.72,190.42,23719.0,185.1241,186.4032,184.2552,185.915,23719.0
2023-07-24 10:00:00,190.52,190.63,189.82,189.82,38869.0,186.0126,186.12,185.3292,185.3292,38869.0
2023-07-24 10:30:00,189.77,189.77,188.98,189.39,10289.0,185.2804,185.2804,184.5091,184.9094,10289.0
2023-07-24 11:00:00,189.36,189.37,189.06,189.25,5653.0,184.8801,184.8898,184.5872,184.7727,5653.0
2023-07-24 11:30:00,189.32,189.47,189.1,189.41,4675.0,184.841,184.9875,184.6262,184.9289,4675.0
2023-07-24 12:00:00,189.43,189.49,188.87,189.11,3435.0,184.9484,185.007,184.4017,184.636,3435.0
2023-07-24 12:30:00,189.09,189.39,188.89,189.39,4226.0,184.6165,184.9094,184.4212,184.9094,4226.0
2023-07-24 13:00:00,189.4,190.05,189.28,190.05,12557.0,184.9191,185.5537,184.802,185.5537,12557.0
2023-07-24 13:30:00,190.09,190.21,189.88,190.17,10378.0,185.5928,185.71,185.3878,185.6709,10378.0
2023-07-24 14:00:00,190.17,190.43,190.16,190.43,18577.0,185.6709,185.9247,185.6611,185.9247,18577.0
2023-07-24 14:30:00,190.34,190.45,190.23,190.38,9568.0,185.8369,185.9443,185.7295,185.8759,9568.0
2023-07-24 15:00:00,190.36,190.45,189.9,189.9,11199.0,185.8564,185.9443,185.4073,185.4073,11199.0
2023-07-24 15:30:00,189.91,190.18,189.78,190.06,53184.0,185.4171,185.6807,185.2901,185.5635,53184.0
2023-07-25 09:30:00,190.0,191.0,189.06,190.97,19429.0,185.5049,186.4813,184.5872,186.452,19429.0
2023-07-25 10:00:00,190.97,191.49,190.97,191.31,9645.0,186.452,186.9597,186.452,186.7839,9645.0
2023-07-25 10:30:00,191.16,191.31,190.93,191.24,12875.0,186.6375,186.7839,186.4129,186.7156,12875.0
2023-07-25 11:00:00,191.26,191.32,190.95,191.25,7535.0,186.7351,186.7937,186.4324,186.7253,7535.0
2023-07-25 11:30:00,191.25,191.51,191.1,191.17,12071.0,186.7253,186.9792,186.5789,186.6472,12071.0
2023-07-25 12:00:00,191.11,191.37,191.0,191.16,8153.0,186.5887,186.8425,186.4813,186.6375,8153.0
2023-07-25 12:30:00,191.16,191.26,190.97,191.25,8457.0,186.6375,186.7351,186.452,186.7253,8457.0
2023-07-25 13:00:00,191.33,191.53,191.1,191.42,5900.0,186.8035,186.9987,186.5789,186.8913,5900.0
2023-07-25 13:30:00,191.46,191.47,191.21,191.33,15883.0,186.9304,186.9401,186.6863,186.8035,15883.0
2023-07-25 14:00:00,191.21,191.23,190.62,191.03,38160.0,186.6863,186.7058,186.1103,186.5106,38160.0
2023-07-25 14:30:00,191.05,191.24,190.68,190.68,8671.0,186.5301,186.7156,186.1688,186.1688,8671.0
2023-07-25 15:00:00,190.65,190.9,190.52,190.88,22910.0,186.1395,186.3836,186.0126,186.3641,22910.0
2023-07-25 15:30:00,190.88,191.24,190.8,190.91,44359.0,186.3641,186.7156,186.286,186.3934,44359.0
2023-07-26 09:30:00,190.58,191.14,189.96,190.41,13729.0,186.0712,186.618,185.4659,185.9052,13729.0
2023-07-26 10:00:00,190.27,191.57,190.27,191.57,5433.0,185.7685,187.0378,185.7685,187.0378,5433.0
2023-07-26 10:30:00,191.4,191.4,190.61,191.15,3448.0,186.8718,186.8718,186.1005,186.6277,3448.0
2023-07-26 11:00:00,191.29,191.29,190.2,190.2,9813.0,186.7644,186.7644,185.7002,185.7002,9813.0
2023-07-26 11:30:00,190.19,190.35,189.88,189.95,13476.0,185.6904,185.8466,185.3878,185.4561,13476.0
2023-07-26 12:00:00,189.97,190.21,189.85,189.94,7305.0,185.4756,185.71,185.3585,185.4463,7305.0
2023-07-26 12:30:00,189.92,190.0,189.79,189.91,3914.0,185.4268,185.5049,185.2999,185.4171,3914.0
2023-07-26 13:00:00,189.88,190.1,189.79,189.79,3330.0,185.3878,185.6026,185.2999,185.2999,3330.0
2023-07-26 13:30:00,189.77,189.86,189.38,189.39,5277.0,185.2804,185.3682,184.8996,184.9094,5277.0
2023-07-26 14:00:00,189.36,189.58,189.12,189.16,19464.0,184.8801,185.0949,184.6457,184.6848,19464.0
2023-07-26 14:30:00,189.26,190.27,189.2,189.73,8318.0,184.7824,185.7685,184.7238,185.2413,8318.0
2023-07-26 15:00:00,189.86,189.86,189.02,189.57,8090.0,185.3682,185.3682,184.5481,185.0851,8090.0
2023-07-26 15:30:00,189.55,189.77,189.21,189.68,57151.0,185.0656,185.2804,184.7336,185.1925,57151.0
2023-07-27 09:30:00,190.81,191.33,190.0,190.71,12721.0,186.2958,186.8035,185.5049,186.1981,12721.0
2023-07-27 10:00:00,190.76,190.88,189.94,189.98,8641.0,186.2469,186.3641,185.4463,185.4854,8641.0
2023-07-27 10:30:00,189.81,190.19,189.76,189.76,14340.0,185.3194,185.6904,185.2706,185.2706,14340.0
2023-07-27 11:00:00,189.76,189.9,189.5,189.54,8332.0,185.2706,185.4073,185.0168,185.0558,8332.0
2023-07-27 11:30:00,189.6,189.66,189.19,189.47,11540.0,185.1144,185.173,184.7141,184.9875,11540.0
2023-07-27 12:00:00,189.49,190.29,189.41,190.09,17484.0,185.007,185.7881,184.9289,185.5928,17484.0
2023-07-27 12:30:00,190.1,190.51,189.83,189.96,11292.0,185.6026,186.0029,185.3389,185.4659,11292.0
2023-07-27 13:00:00,189.96,190.06,189.17,189.18,12348.0,185.4659,185.5635,184.6946,184.7043,12348.0
2023-07-27 13:30:00,189.18,189.23,188.95,189.12,11167.0,184.7043,184.7531,184.4798,184.6457,11167.0
2023-07-27 14:00:00,189.07,189.24,188.62,188.7,15600.0,184.5969,184.7629,184.1576,184.2357,15600.0
2023-07-27 14:30:00,188.71,188.81,188.34,188.65,8307.0,184.2454,184.3431,183.8842,184.1869,8307.0
2023-07-27 15:00:00,188.52,188.66,188.05,188.17,10974.0,184.0599,184.1966,183.6011,183.7182,10974.0
2023-07-27 15:30:00,188.16,188.29,187.78,188.11,92490.0,183.7085,183.8354,183.3374,183.6596,92490.0
2023-07-28 09:30:00,189.27,189.59,187.17,187.71,28447.0,184.7922,185.1046,182.7419,183.2691,28447.0
2023-07-28 10:00:00,187.77,188.24,187.21,187.42,14085.0,183.3277,183.7866,182.7809,182.986,14085.0
2023-07-28 10:30:00,187.45,187.78,187.15,187.78,30513.0,183.0152,183.3374,182.7223,183.3374,30513.0
2023-07-28 11:00:00,187.8,187.85,187.46,187.61,12282.0,183.357,183.4058,183.025,183.1715,12282.0
2023-07-28 11:30:00,187.59,187.65,187.05,187.18,8318.0,183.1519,183.2105,182.6247,182.7516,8318.0
2023-07-28 12:00:00,187.11,187.11,186.8,187.0,11710.0,182.6833,182.6833,182.3806,182.5759,11710.0
2023-07-28 12:30:00,186.94,186.94,186.51,186.53,9333.0,182.5173,182.5173,182.0975,182.117,9333.0
2023-07-28 13:00:00,186.51,186.51,185.85,185.85,15331.0,182.0975,182.0975,181.4531,181.4531,15331.0
2023-07-28 13:30:00,185.85,186.06,185.44,185.91,24080.0,181.4531,181.6581,181.0528,181.5117,24080.0
2023-07-28 14:00:00,185.9,186.41,185.89,186.37,9454.0,181.5019,181.9999,181.4922,181.9608,9454.0
2023-07-28 14:30:00,186.39,186.47,185.87,186.08,15580.0,181.9803,182.0584,181.4726,181.6777,15580.0
2023-07-28 15:00:00,186.08,186.43,185.94,185.94,21241.0,181.6777,182.0194,181.541,181.541,21241.0
2023-07-28 15:30:00,185.98,186.61,185.98,186.25,84005.0,181.58,182.1951,181.58,181.8436,84005.0
2023-07-31 09:30:00,186.22,186.84,185.76,186.06,32271.0,181.8143,182.4197,181.3652,181.6581,32271.0
2023-07-31 10:00:00,186.1,186.45,185.75,186.04,30363.0,181.6972,182.0389,181.3555,181.6386,30363.0
2023-07-31 10:30:00,186.03,186.23,185.43,185.52,17906.0,181.6288,181.8241,181.043,181.1309,17906.0
2023-07-31 11:00:00,185.62,186.5,185.54,186.5,28379.0,181.2285,182.0877,181.1504,182.0877,28379.0
2023-07-31 11:30:00,186.5,186.5,185.73,185.83,22368.0,182.0877,182.0877,181.3359,181.4336,22368.0
2023-07-31 12:00:00,185.79,185.96,185.4,185.62,31907.0,181.3945,181.5605,181.0137,181.2285,31907.0
2023-07-31 12:30:00,185.64,185.65,185.05,185.11,22381.0,181.2481,181.2578,180.672,180.7306,22381.0
2023-07-31 13:00:00,185.14,185.39,184.99,185.18,24637.0,180.7599,181.004,180.6134,180.799,24637.0
2023-07-31 13:30:00,185.2,185.53,185.19,185.39,28828.0,180.8185,181.1407,180.8087,181.004,28828.0
2023-07-31 14:00:00,185.37,186.37,185.37,185.84,90921.0,180.9845,181.9608,180.9845,181.4433,90921.0
2023-07-31 14:30:00,185.84,186.06,185.76,185.94,39392.0,181.4433,181.6581,181.3652,181.541,39392.0
2023-07-31 15:00:00,185.95,186.02,185.44,185.77,50639.0,181.5507,181.6191,181.0528,181.375,50639.0
2023-07-31 15:30:00,185.77,187.15,185.77,187.09,152174.0,181.375,182.7223,181.375,182.6638,152174.0
2023-08-01 09:30:00,187.07,188.71,186.75,187.75,56829.0,182.6442,184.2454,182.3318,183.3082,56829.0
2023-08-01 10:00:00,187.74,187.9,186.64,186.93,31113.0,183.2984,183.4546,182.2244,182.5076,31113.0
2023-08-01 10:30:00,186.84,186.97,186.29,186.71,37478.0,182.4197,182.5466,181.8827,182.2928,37478.0
2023-08-01 11:00:00,186.8,186.81,186.3,186.54,21515.0,182.3806,182.3904,181.8925,182.1268,21515.0
2023-08-01 11:30:00,186.5,186.51,186.13,186.47,60961.0,182.0877,182.0975,181.7265,182.0584,60961.0
2023-08-01 12:00:00,186.44,186.83,186.32,186.56,19728.0,182.0291,182.4099,181.912,182.1463,19728.0
2023-08-01 12:30:00,186.6,186.92,186.58,186.68,25036.0,182.1854,182.4978,182.1658,182.2635,25036.0
2023-08-01 13:00:00,186.68,187.52,186.58,187.41,17886.0,182.2635,183.0836,182.1658,182.9762,17886.0
2023-08-01 13:30:00,187.48,187.59,187.29,187.54,15045.0,183.0445,183.1519,182.859,183.1031,15045.0
2023-08-01 14:00:00,187.61,187.61,186.8,186.9,69227.0,183.1715,183.1715,182.3806,182.4783,69227.0
2023-08-01 14:30:00,186.87,186.89,186.51,186.85,40670.0,182.449,182.4685,182.0975,182.4294,40670.0
2023-08-01 15:00:00,186.87,186.93,186.45,186.48,47562.0,182.449,182.5076,182.0389,182.0682,47562.0
2023-08-01 15:30:00,186.49,187.39,186.45,187.36,129004.0,182.078,182.9567,182.0389,182.9274,129004.0
2023-08-02 09:30:00,187.39,192.0,185.14,191.98,98769.0,182.9567,187.4576,180.7599,187.4381,98769.0
2023-08-02 10:00:00,192.08,194.83,191.98,194.51,89215.0,187.5357,190.2207,187.4381,189.9082,89215.0
2023-08-02 10:30:00,194.45,196.76,194.27,196.55,108595.0,189.8496,192.105,189.6739,191.9,108595.0
2023-08-02 11:00:00,196.53,198.69,196.48,198.13,75946.0,191.8804,193.9893,191.8316,193.4426,75946.0
2023-08-02 11:30:00,198.18,199.55,198.11,199.19,62414.0,193.4914,194.829,193.4231,194.4775,62414.0
2023-08-02 12:00:00,199.25,199.99,198.93,199.93,57775.0,194.5361,195.2586,194.2237,195.2,57775.0
2023-08-02 12:30:00,199.86,200.92,199.83,200.17,63887.0,195.1317,196.1666,195.1024,195.4343,63887.0
2023-08-02 13:00:00,200.09,200.46,199.29,200.38,65261.0,195.3562,195.7175,194.5751,195.6393,65261.0
2023-08-02 13:30:00,200.34,201.12,200.34,201.01,45253.0,195.6003,196.3618,195.6003,196.2544,45253.0
2023-08-02 14:00:00,201.0,201.05,199.32,199.57,39516.0,196.2447,196.2935,194.6044,194.8485,39516.0
2023-08-02 14:30:00,199.63,199.84,198.63,199.19,63290.0,194.9071,195.1121,193.9308,194.4775,63290.0
2023-08-02 15:00:00,199.03,199.18,197.79,197.82,52004.0,194.3213,194.4677,193.1106,193.1399,52004.0
2023-08-02 15:30:00,197.76,197.77,195.92,197.01,246895.0,193.0813,193.0911,191.2849,192.3491,246895.0
2023-08-03 09:30:00,195.56,196.96,193.27,195.76,32433.0,190.9334,192.3003,188.6976,191.1286,32433.0
2023-08-03 10:00:00,195.73,198.0,195.67,196.64,19220.0,191.0994,193.3157,191.0408,191.9878,19220.0
2023-08-03 10:30:00,196.81,197.99,196.61,197.53,17426.0,192.1538,193.3059,191.9585,192.8568,17426.0
2023-08-03 11:00:00,197.58,198.77,196.06,198.77,12455.0,192.9056,194.0674,191.4216,194.0674,12455.0
2023-08-03 11:30:00,198.77,198.95,197.81,198.14,15233.0,194.0674,194.2432,193.1301,193.4523,15233.0
2023-08-03 12:00:00,198.16,198.23,197.49,197.85,12464.0,193.4719,193.5402,192.8177,193.1692,12464.0
2023-08-03 12:30:00,197.85,198.23,197.61,198.23,14021.0,193.1692,193.5402,192.9349,193.5402,14021.0
2023-08-03 13:00:00,198.25,199.18,197.76,199.01,17136.0,193.5597,194.4677,193.0813,194.3018,17136.0
2023-08-03 13:30:00,199.09,199.42,198.67,198.84,48487.0,194.3799,194.7021,193.9698,194.1358,48487.0
2023-08-03 14:00:00,198.71,199.25,198.62,199.19,19921.0,194.0089,194.5361,193.921,194.4775,19921.0
2023-08-03 14:30:00,199.19,199.67,199.0,199.57,16822.0,194.4775,194.9461,194.292,194.8485,16822.0
2023-08-03 15:00:00,199.56,199.9,199.17,199.74,23778.0,194.8387,195.1707,194.458,195.0145,23778.0
2023-08-03 15:30:00,199.72,199.72,199.06,199.4,160764.0,194.995,194.995,194.3506,194.6825,160764.0
2023-08-04 09:30:00,198.71,200.54,198.0,199.62,27067.0,194.0089,195.7956,193.3157,194.8973,27067.0
2023-08-04 10:00:00,199.67,200.63,199.0,200.48,22533.0,194.9461,195.8834,194.292,195.737,22533.0
2023-08-04 10:30:00,200.48,201.04,200.34,200.8,14297.0,195.737,196.2837,195.6003,196.0494,14297.0
2023-08-04 11:00:00,200.81,200.84,200.05,200.59,14597.0,196.0592,196.0885,195.3172,195.8444,14597.0
2023-08-04 11:30:00,200.59,201.46,200.38,201.46,11255.0,195.8444,196.6938,195.6393,196.6938,11255.0
2023-08-04 12:00:00,201.49,202.11,201.28,202.11,15088.0,196.7231,197.3284,196.5181,197.3284,15088.0
2023-08-04 12:30:00,202.21,202.48,201.99,202.38,12997.0,197.4261,197.6897,197.2113,197.592,12997.0
2023-08-04 13:00:00,202.48,202.53,201.19,201.19,14346.0,197.6897,197.7385,196.4302,196.4302,14346.0
2023-08-04 13:30:00,201.27,201.42,200.24,200.34,10904.0,196.5083,196.6547,195.5027,195.6003,10904.0
2023-08-04 14:00:00,200.29,200.29,198.78,198.78,12059.0,195.5515,195.5515,194.0772,194.0772,12059.0
2023-08-04 14:30:00,198.74,198.83,197.92,198.25,18072.0,194.0381,194.126,193.2375,193.5597,18072.0
2023-08-04 15:00:00,198.34,198.92,197.94,198.1,34424.0,193.6476,194.2139,193.2571,193.4133,34424.0
2023-08-04 15:30:00,198.14,198.29,197.58,197.9,113929.0,193.4523,193.5988,192.9056,193.218,113929.0
2023-08-07 09:30:00,200.2,202.72,199.43,202.04,63268.0,195.4636,197.924,194.7118,197.2601,63268.0
2023-08-07 10:00:00,202.09,202.7,201.38,202.04,33026.0,197.3089,197.9045,196.6157,197.2601,33026.0
2023-08-07 10:30:00,202.0,202.62,201.93,202.62,16374.0,197.221,197.8264,197.1527,197.8264,16374.0
2023-08-07 11:00:00,202.69,203.32,202.25,202.27,26670.0,197.8947,198.5098,197.4651,197.4846,26670.0
2023-08-07 11:30:00,202.18,202.78,201.67,202.78,14283.0,197.3968,197.9826,196.8988,197.9826,14283.0
2023-08-07 12:00:00,202.82,203.15,202.43,203.0,43646.0,198.0216,198.3438,197.6408,198.1974,43646.0
2023-08-07 12:30:00,202.95,203.14,202.43,202.94,20149.0,198.1485,198.3341,197.6408,198.1388,20149.0
2023-08-07 13:00:00,202.96,203.31,202.73,203.07,17899.0,198.1583,198.5,197.9338,198.2657,17899.0
2023-08-07 13:30:00,203.12,203.64,202.9,203.0,28320.0,198.3145,198.8222,198.0997,198.1974,28320.0
2023-08-07 14:00:00,203.15,203.31,202.2,202.2,11732.0,198.3438,198.5,197.4163,197.4163,11732.0
2023-08-07 14:30:00,202.27,202.61,202.26,202.59,11623.0,197.4846,197.8166,197.4749,197.7971,11623.0
2023-08-07 15:00:00,202.63,203.16,202.62,203.12,25829.0,197.8361,198.3536,197.8264,198.3145,25829.0
2023-08-07 15:30:00,203.14,203.44,202.7,202.87,126307.0,198.3341,198.627,197.9045,198.0704,126307.0
2023-08-08 09:30:00,202.29,202.29,200.84,200.84,21083.0,197.5042,197.5042,196.0885,196.0885,21083.0
2023-08-08 10:00:00,201.03,201.24,200.16,200.7,11677.0,196.274,196.479,195.4246,195.9518,11677.0
2023-08-08 10:30:00,200.62,201.61,200.62,201.53,9727.0,195.8737,196.8402,195.8737,196.7621,9727.0
2023-08-08 11:00:00,201.52,201.77,201.09,201.77,11543.0,196.7524,196.9965,196.3326,196.9965,11543.0
2023-08-08 11:30:00,201.76,202.06,201.5,201.56,9165.0,196.9867,197.2796,196.7329,196.7914,9165.0
2023-08-08 12:00:00,201.73,201.81,201.32,201.37,6120.0,196.9574,197.0355,196.5571,196.6059,6120.0
2023-08-08 12:30:00,201.37,202.17,201.36,201.93,13460.0,196.6059,197.387,196.5962,197.1527,13460.0
2023-08-08 13:00:00,201.96,202.4,201.96,202.34,8560.0,197.182,197.6116,197.182,197.553,8560.0
2023-08-08 13:30:00,202.42,202.42,201.9,201.95,10656.0,197.6311,197.6311,197.1234,197.1722,10656.0
2023-08-08 14:00:00,201.96,201.96,201.5,201.68,8795.0,197.182,197.182,196.7329,196.9086,8795.0
2023-08-08 14:30:00,201.81,202.5,201.76,202.37,8235.0,197.0355,197.7092,196.9867,197.5823,8235.0
2023-08-08 15:00:00,202.32,202.79,202.29,202.73,9317.0,197.5335,197.9923,197.5042,197.9338,9317.0
2023-08-08 15:30:00,202.76,203.02,202.51,202.68,43705.0,197.963,198.2169,197.719,197.8849,43705.0
2023-08-09 09:30:00,203.1,203.28,201.45,201.99,19638.0,198.295,198.4707,196.684,197.2113,19638.0
2023-08-09 10:00:00,202.06,202.18,201.34,201.88,16908.0,197.2796,197.3968,196.5766,197.1039,16908.0
2023-08-09 10:30:00,201.8,202.36,201.58,202.36,10709.0,197.0258,197.5725,196.811,197.5725,10709.0
2023-08-09 11:00:00,202.38,202.38,201.08,201.22,14122.0,197.592,197.592,196.3228,196.4595,14122.0
2023-08-09 11:30:00,201.11,201.4,200.91,200.98,10286.0,196.3521,196.6352,196.1568,196.2252,10286.0
2023-08-09 12:00:00,201.31,201.67,201.05,201.67,12705.0,196.5473,196.8988,196.2935,196.8988,12705.0
2023-08-09 12:30:00,201.64,201.94,201.56,201.82,3598.0,196.8695,197.1624,196.7914,197.0453,3598.0
2023-08-09 13:00:00,201.77,202.31,201.77,202.03,2947.0,196.9965,197.5237,196.9965,197.2503,2947.0
2023-08-09 13:30:00,202.16,202.39,201.71,201.97,15138.0,197.3772,197.6018,196.9379,197.1917,15138.0
2023-08-09 14:00:00,201.95,202.35,201.85,202.32,12807.0,197.1722,197.5627,197.0746,197.5335,12807.0
2023-08-09 14:30:00,202.47,202.56,202.34,202.4,6705.0,197.6799,197.7678,197.553,197.6116,6705.0
2023-08-09 15:00:00,202.43,203.23,202.39,202.97,16925.0,197.6408,198.4219,197.6018,198.1681,16925.0
2023-08-09 15:30:00,202.93,203.02,201.49,201.57,68908.0,198.129,198.2169,196.7231,196.8012,68908.0
2023-08-10 09:30:00,201.96,204.08,201.55,203.9,29088.0,197.182,199.2518,196.7817,199.0761,29088.0
2023-08-10 10:00:00,204.15,205.13,204.01,204.94,24020.0,199.3202,200.277,199.1835,200.0915,24020.0
2023-08-10 10:30:00,204.86,205.06,203.55,204.35,5600.0,200.0134,200.2086,198.7344,199.5154,5600.0
2023-08-10 11:00:00,204.4,204.4,203.27,203.39,6421.0,199.5642,199.5642,198.461,198.5781,6421.0
2023-08-10 11:30:00,203.5,203.7,202.31,202.53,8295.0,198.6855,198.8808,197.5237,197.7385,8295.0
2023-08-10 12:00:00,202.4,202.9,202.27,202.75,10036.0,197.6116,198.0997,197.4846,197.9533,10036.0
2023-08-10 12:30:00,202.47,202.95,202.13,202.13,8735.0,197.6799,198.1485,197.3479,197.3479,8735.0
2023-08-10 13:00:00,202.07,202.57,201.67,201.79,11381.0,197.2894,197.7775,196.8988,197.016,11381.0
2023-08-10 13:30:00,201.59,202.47,201.58,201.81,24500.0,196.8207,197.6799,196.811,197.0355,24500.0
2023-08-10 14:00:00,201.79,202.73,201.77,202.7,17896.0,197.016,197.9338,196.9965,197.9045,17896.0
2023-08-10 14:30:00,202.79,203.43,202.57,203.43,14040.0,197.9923,198.6172,197.7775,198.6172,14040.0
2023-08-10 15:00:00,203.37,203.57,203.06,203.25,18927.0,198.5586,198.7539,198.2559,198.4414,18927.0
2023-08-10 15:30:00,203.22,203.51,202.47,202.67,104761.0,198.4122,198.6953,197.6799,197.8752,104761.0
2023-08-11 09:30:00,202.31,203.56,202.31,203.42,22007.0,197.5237,198.7441,197.5237,198.6074,22007.0
2023-08-11 10:00:00,203.42,204.33,203.22,204.17,10402.0,198.6074,199.4959,198.4122,199.3397,10402.0
2023-08-11 10:30:00,204.2,204.21,203.79,203.84,17808.0,199.369,199.3787,198.9687,199.0175,17808.0
2023-08-11 11:00:00,203.86,204.68,203.84,204.56,12041.0,199.037,199.8376,199.0175,199.7205,12041.0
2023-08-11 11:30:00,204.66,204.67,203.58,204.33,25313.0,199.8181,199.8279,198.7636,199.4959,25313.0
2023-08-11 12:00:00,204.52,204.67,204.32,204.34,4612.0,199.6814,199.8279,199.4861,199.5057,4612.0
2023-08-11 12:30:00,204.36,204.52,204.13,204.14,4871.0,199.5252,199.6814,199.3006,199.3104,4871.0
2023-08-11 13:00:00,204.24,204.58,203.7,204.51,11253.0,199.408,199.74,198.8808,199.6716,11253.0
2023-08-11 13:30:00,204.6,204.6,203.79,203.85,12545.0,199.7595,199.7595,198.9687,199.0273,12545.0
2023-08-11 14:00:00,203.75,204.48,203.75,204.41,9087.0,198.9296,199.6423,198.9296,199.574,9087.0
2023-08-11 14:30:00,204.43,204.59,204.21,204.45,7133.0,199.5935,199.7497,199.3787,199.6131,7133.0
2023-08-11 15:00:00,204.46,204.5,204.05,204.21,10490.0,199.6228,199.6619,199.2225,199.3787,10490.0
2023-08-11 15:30:00,204.19,204.3,203.32,203.49,43045.0,199.3592,199.4666,198.5098,198.6758,43045.0
2023-08-14 09:30:00,204.06,204.96,203.72,204.6,24679.0,199.2323,200.111,198.9003,199.7595,24679.0
2023-08-14 10:00:00,204.69,205.42,204.59,205.1,18776.0,199.8474,200.5601,199.7497,200.2477,18776.0
2023-08-14 10:30:00,205.05,205.59,204.74,205.59,16536.0,200.1989,200.7261,199.8962,200.7261,16536.0
2023-08-14 11:00:00,205.67,206.54,205.49,206.45,32733.0,200.8042,201.6536,200.6285,201.5657,32733.0
2023-08-14 11:30:00,206.57,207.09,206.36,206.8,30670.0,201.6829,202.1906,201.4779,201.9075,30670.0
2023-08-14 12:00:00,206.8,207.26,206.51,207.07,11746.0,201.9075,202.3566,201.6243,202.1711,11746.0
2023-08-14 12:30:00,207.03,207.06,206.43,206.57,6444.0,202.132,202.1613,201.5462,201.6829,6444.0
2023-08-14 13:00:00,206.51,206.62,206.31,206.53,4270.0,201.6243,201.7317,201.4291,201.6438,4270.0
2023-08-14 13:30:00,206.54,206.59,206.26,206.53,9248.0,201.6536,201.7024,201.3802,201.6438,9248.0
2023-08-14 14:00:00,206.6,206.93,206.45,206.92,5977.0,201.7122,202.0344,201.5657,202.0246,5977.0
2023-08-14 14:30:00,206.91,206.92,206.54,206.75,8823.0,202.0149,202.0246,201.6536,201.8586,8823.0
2023-08-14 15:00:00,206.74,206.8,206.42,206.53,12870.0,201.8489,201.9075,201.5365,201.6438,12870.0
2023-08-14 15:30:00,206.51,206.75,206.23,206.7,47415.0,201.6243,201.8586,201.3509,201.8098,47415.0
2023-08-15 09:30:00,206.14,206.27,205.04,205.39,9723.0,201.2631,201.39,200.1891,200.5308,9723.0
2023-08-15 10:00:00,205.55,205.84,204.92,205.18,7360.0,200.687,200.9702,200.0719,200.3258,7360.0
2023-08-15 10:30:00,205.26,205.29,204.78,205.01,12203.0,200.4039,200.4332,199.9353,200.1598,12203.0
2023-08-15 11:00:00,205.01,206.07,205.0,205.59,19252.0,200.1598,201.1947,200.15,200.7261,19252.0
2023-08-15 11:30:00,205.56,205.95,205.56,205.82,20033.0,200.6968,201.0776,200.6968,200.9506,20033.0
2023-08-15 12:00:00,205.78,205.79,204.73,205.34,16842.0,200.9116,200.9214,199.8864,200.482,16842.0
2023-08-15 12:30:00,205.52,205.58,205.1,205.38,14261.0,200.6577,200.7163,200.2477,200.5211,14261.0
2023-08-15 13:00:00,205.27,205.74,205.2,205.61,3810.0,200.4137,200.8725,200.3453,200.7456,3810.0
2023-08-15 13:30:00,205.56,205.66,205.32,205.66,6909.0,200.6968,200.7944,200.4625,200.7944,6909.0
2023-08-15 14:00:00,205.58,205.72,205.53,205.67,4338.0,200.7163,200.853,200.6675,200.8042,4338.0
2023-08-15 14:30:00,205.63,206.11,205.6,205.89,5540.0,200.7651,201.2338,200.7359,201.019,5540.0
2023-08-15 15:00:00,205.9,206.01,204.9,204.9,41872.0,201.0288,201.1362,200.0524,200.0524,41872.0
2023-08-15 15:30:00,204.89,205.04,204.51,204.67,99310.0,200.0426,200.1891,199.6716,199.8279,99310.0
2023-08-16 09:30:00,204.68,206.25,204.68,205.1,9577.0,199.8376,201.3705,199.8376,200.2477,9577.0
2023-08-16 10:00:00,205.1,205.1,203.85,204.03,6943.0,200.2477,200.2477,199.0273,199.203,6943.0
2023-08-16 10:30:00,204.08,204.32,203.62,204.31,7784.0,199.2518,199.4861,198.8027,199.4764,7784.0
2023-08-16 11:00:00,204.4,204.63,203.96,204.03,7514.0,199.5642,199.7888,199.1347,199.203,7514.0
2023-08-16 11:30:00,204.17,204.29,203.47,203.55,5736.0,199.3397,199.4568,198.6562,198.7344,5736.0
2023-08-16 12:00:00,203.44,203.53,202.83,203.13,11345.0,198.627,198.7148,198.0314,198.3243,11345.0
2023-08-16 12:30:00,203.12,203.3,202.68,202.76,6389.0,198.3145,198.4903,197.8849,197.963,6389.0
2023-08-16 13:00:00,202.7,202.82,202.06,202.13,12566.0,197.9045,198.0216,197.2796,197.3479,12566.0
2023-08-16 13:30:00,202.04,202.57,201.98,202.56,9804.0,197.2601,197.7775,197.2015,197.7678,9804.0
2023-08-16 14:00:00,202.41,202.48,201.65,202.06,25761.0,197.6213,197.6897,196.8793,197.2796,25761.0
2023-08-16 14:30:00,202.09,202.35,201.88,202.05,9479.0,197.3089,197.5627,197.1039,197.2698,9479.0
2023-08-16 15:00:00,202.01,202.12,201.37,201.75,17278.0,197.2308,197.3382,196.6059,196.9769,17278.0
2023-08-16 15:30:00,201.77,202.05,201.46,201.56,42994.0,196.9965,197.2698,196.6938,196.7914,42994.0
2023-08-17 09:30:00,202.61,203.54,201.98,202.47,8259.0,197.8166,198.7246,197.2015,197.6799,8259.0
2023-08-17 10:00:00,202.31,203.01,202.31,202.87,8093.0,197.5237,198.2071,197.5237,198.0704,8093.0
2023-08-17 10:30:00,203.1,203.11,201.68,201.68,12635.0,198.295,198.3048,196.9086,196.9086,12635.0
2023-08-17 11:00:00,201.71,201.86,201.21,201.46,8789.0,196.9379,197.0843,196.4497,196.6938,8789.0
2023-08-17 11:30:00,201.42,201.45,200.74,201.31,11529.0,196.6547,196.684,195.9908,196.5473,11529.0
2023-08-17 12:00:00,201.27,202.02,201.09,201.9,10381.0,196.5083,197.2405,196.3326,197.1234,10381.0
2023-08-17 12:30:00,201.99,202.17,201.7,202.14,3663.0,197.2113,197.387,196.9281,197.3577,3663.0
2023-08-17 13:00:00,202.14,202.23,201.78,201.95,4269.0,197.3577,197.4456,197.0062,197.1722,4269.0
2023-08-17 13:30:00,201.83,201.98,201.68,201.9,4795.0,197.055,197.2015,196.9086,197.1234,4795.0
2023-08-17 14:00:00,201.96,202.22,201.86,202.04,6287.0,197.182,197.4358,197.0843,197.2601,6287.0
2023-08-17 14:30:00,201.92,201.92,200.85,200.93,8238.0,197.1429,197.1429,196.0982,196.1763,8238.0
2023-08-17 15:00:00,200.85,200.95,200.36,200.77,11846.0,196.0982,196.1959,195.6198,196.0201,11846.0
2023-08-17 15:30:00,200.73,201.2,200.25,200.34,57334.0,195.9811,196.4399,195.5124,195.6003,57334.0
2023-08-18 09:30:00,198.58,200.15,196.32,199.66,29101.0,193.8819,195.4148,191.6754,194.9364,29101.0
2023-08-18 10:00:00,199.58,200.45,199.44,200.0,9729.0,194.8583,195.7077,194.7216,195.2683,9729.0
2023-08-18 10:30:00,199.9,200.23,199.33,200.21,10175.0,195.1707,195.4929,194.6142,195.4734,10175.0
2023-08-18 11:00:00,200.47,200.92,200.46,200.61,6031.0,195.7272,196.1666,195.7175,195.8639,6031.0
2023-08-18 11:30:00,200.58,200.63,199.93,200.37,8537.0,195.8346,195.8834,195.2,195.6296,8537.0
2023-08-18 12:00:00,200.51,200.66,200.09,200.14,7161.0,195.7663,195.9127,195.3562,195.405,7161.0
2023-08-18 12:30:00,200.09,200.35,199.88,199.88,6080.0,195.3562,195.6101,195.1512,195.1512,6080.0
2023-08-18 13:00:00,200.0,200.22,199.83,199.93,5284.0,195.2683,195.4831,195.1024,195.2,5284.0
2023-08-18 13:30:00,200.04,200.06,199.66,199.96,6987.0,195.3074,195.3269,194.9364,195.2293,6987.0
2023-08-18 14:00:00,199.97,200.45,199.95,200.45,6891.0,195.239,195.7077,195.2195,195.7077,6891.0
2023-08-18 14:30:00,200.41,200.8,200.29,200.39,8771.0,195.6686,196.0494,195.5515,195.6491,8771.0
2023-08-18 15:00:00,200.36,200.51,200.16,200.42,7851.0,195.6198,195.7663,195.4246,195.6784,7851.0
2023-08-18 15:30:00,200.39,200.87,199.96,200.38,30015.0,195.6491,196.1178,195.2293,195.6393,30015.0
2023-08-21 09:30:00,200.65,201.94,200.28,201.85,8467.0,195.903,197.1624,195.5417,197.0746,8467.0
2023-08-21 10:00:00,201.68,201.99,201.03,201.06,8245.0,196.9086,197.2113,196.274,196.3033,8245.0
2023-08-21 10:30:00,200.95,201.34,200.75,200.95,12316.0,196.1959,196.5766,196.0006,196.1959,12316.0
2023-08-21 11:00:00,201.03,201.03,199.98,200.21,12207.0,196.274,196.274,195.2488,195.4734,12207.0
2023-08-21 11:30:00,200.31,200.42,199.76,199.97,7412.0,195.571,195.6784,195.034,195.239,7412.0
2023-08-21 12:00:00,200.13,200.43,199.92,200.37,3034.0,195.3953,195.6882,195.1902,195.6296,3034.0
2023-08-21 12:30:00,200.31,200.4,200.08,200.4,5903.0,195.571,195.6589,195.3464,195.6589,5903.0
2023-08-21 13:00:00,200.43,201.06,200.34,200.93,4011.0,195.6882,196.3033,195.6003,196.1763,4011.0
2023-08-21 13:30:00,200.93,201.27,200.82,200.92,5389.0,196.1763,196.5083,196.0689,196.1666,5389.0
2023-08-21 14:00:00,200.99,201.39,200.89,200.89,13979.0,196.2349,196.6255,196.1373,196.1373,13979.0
2023-08-21 14:30:00,200.87,201.22,200.87,201.03,5058.0,196.1178,196.4595,196.1178,196.274,5058.0
2023-08-21 15:00:00,201.18,201.63,201.14,201.34,4897.0,196.4204,196.8598,196.3814,196.5766,4897.0
2023-08-21 15:30:00,201.36,201.9,201.26,201.42,24049.0,196.5962,197.1234,196.4985,196.6547,24049.0
2023-08-22 09:30:00,202.15,203.48,202.15,202.61,17866.0,197.3675,198.666,197.3675,197.8166,17866.0
2023-08-22 10:00:00,202.61,203.53,202.61,203.0,10865.0,197.8166,198.7148,197.8166,198.1974,10865.0
2023-08-22 10:30:00,203.03,203.15,202.71,202.95,11490.0,198.2267,198.3438,197.9142,198.1485,11490.0
2023-08-22 11:00:00,202.97,203.42,202.88,203.29,12775.0,198.1681,198.6074,198.0802,198.4805,12775.0
2023-08-22 11:30:00,203.34,203.35,202.12,202.13,10343.0,198.5293,198.5391,197.3382,197.3479,10343.0
2023-08-22 12:00:00,202.16,202.51,201.98,202.37,14560.0,197.3772,197.719,197.2015,197.5823,14560.0
2023-08-22 12:30:00,202.41,203.04,202.22,202.8,75055.0,197.6213,198.2364,197.4358,198.0021,75055.0
2023-08-22 13:00:00,202.74,203.07,202.2,203.07,17635.0,197.9435,198.2657,197.4163,198.2657,17635.0
2023-08-22 13:30:00,203.06,203.13,202.64,202.86,16614.0,198.2559,198.3243,197.8459,198.0607,16614.0
2023-08-22 14:00:00,202.78,202.99,202.35,202.58,9492.0,197.9826,198.1876,197.5627,197.7873,9492.0
2023-08-22 14:30:00,202.64,202.85,202.51,202.85,11590.0,197.8459,198.0509,197.719,198.0509,11590.0
2023-08-22 15:00:00,202.94,203.55,202.93,203.34,17044.0,198.1388,198.7344,198.129,198.5293,17044.0
2023-08-22 15:30:00,203.39,203.43,202.69,202.85,37754.0,198.5781,198.6172,197.8947,198.0509,37754.0
2023-08-23 09:30:00,203.05,203.68,202.46,203.33,16715.0,198.2462,198.8613,197.6701,198.5196,16715.0
2023-08-23 10:00:00,203.11,203.34,202.83,203.11,6102.0,198.3048,198.5293,198.0314,198.3048,6102.0
2023-08-23 10:30:00,203.21,203.41,202.63,202.99,11348.0,198.4024,198.5977,197.8361,198.1876,11348.0
2023-08-23 11:00:00,203.27,203.34,202.69,203.32,14143.0,198.461,198.5293,197.8947,198.5098,14143.0
2023-08-23 11:30:00,203.22,203.61,202.83,203.53,20897.0,198.4122,198.7929,198.0314,198.7148,20897.0
2023-08-23 12:00:00,203.64,203.84,203.36,203.67,14416.0,198.8222,199.0175,198.5488,198.8515,14416.0
2023-08-23 12:30:00,203.67,203.78,203.44,203.63,9204.0,198.8515,198.9589,198.627,198.8125,9204.0
2023-08-23 13:00:00,203.69,204.69,203.69,204.59,14706.0,198.871,199.8474,198.871,199.7497,14706.0
2023-08-23 13:30:00,204.72,205.11,204.71,205.0,6143.0,199.8767,200.2574,199.8669,200.15,6143.0
2023-08-23 14:00:00,204.99,205.27,204.86,205.09,9171.0,200.1403,200.4137,200.0134,200.2379,9171.0
2023-08-23 14:30:00,205.11,205.11,204.5,204.85,21464.0,200.2574,200.2574,199.6619,200.0036,21464.0
2023-08-23 15:00:00,204.87,205.08,204.75,205.04,21949.0,200.0231,200.2282,199.906,200.1891,21949.0
2023-08-23 15:30:00,205.14,205.22,204.63,204.84,51740.0,200.2867,200.3648,199.7888,199.9938,51740.0
2023-08-24 09:30:00,205.2,205.71,204.54,205.56,16165.0,200.9326,201.432,200.2863,201.2851,16165.0
2023-08-24 10:00:00,205.56,205.57,203.78,203.99,8735.0,201.2851,201.2949,199.5421,199.7477,8735.0
2023-08-24 10:30:00,203.84,203.86,203.21,203.41,8348.0,199.6009,199.6204,198.984,199.1798,8348.0
2023-08-24 11:00:00,203.17,203.34,202.76,203.27,7684.0,198.9448,199.1113,198.5433,199.0427,7684.0
2023-08-24 11:30:00,203.2,203.2,202.62,202.71,2941.0,198.9742,198.9742,198.4062,198.4944,2941.0
2023-08-24 12:00:00,202.54,203.1,202.5,202.5,4988.0,198.3279,198.8762,198.2887,198.2887,4988.0
2023-08-24 12:30:00,202.59,202.93,202.3,202.3,4001.0,198.3769,198.7098,198.0929,198.0929,4001.0
2023-08-24 13:00:00,202.33,202.33,201.78,201.94,8878.0,198.1223,198.1223,197.5837,197.7404,8878.0
2023-08-24 13:30:00,201.89,202.51,201.89,202.15,8151.0,197.6914,198.2985,197.6914,197.946,8151.0
2023-08-24 14:00:00,202.29,202.56,201.82,202.53,14927.0,198.0831,198.3475,197.6229,198.3181,14927.0
2023-08-24 14:30:00,202.59,202.64,202.1,202.47,8417.0,198.3769,198.4258,197.897,198.2593,8417.0
2023-08-24 15:00:00,202.38,202.5,202.1,202.24,13285.0,198.1712,198.2887,197.897,198.0341,13285.0
2023-08-24 15:30:00,202.29,202.4,201.21,201.29,32935.0,198.0831,198.1908,197.0256,197.1039,32935.0
2023-08-25 09:30:00,202.93,203.59,202.55,202.63,15500.0,198.7098,199.3561,198.3377,198.416,15500.0
2023-08-25 10:00:00,202.61,203.57,202.35,202.48,8596.0,198.3964,199.3365,198.1418,198.2691,8596.0
2023-08-25 10:30:00,202.34,202.42,201.46,201.47,5103.0,198.1321,198.2104,197.2704,197.2801,5103.0
2023-08-25 11:00:00,201.47,202.45,201.12,202.45,5236.0,197.2801,198.2398,196.9374,198.2398,5236.0
2023-08-25 11:30:00,202.62,203.19,202.3,202.48,6507.0,198.4062,198.9644,198.0929,198.2691,6507.0
2023-08-25 12:00:00,202.48,203.43,202.46,203.43,3603.0,198.2691,199.1994,198.2496,199.1994,3603.0
2023-08-25 12:30:00,203.57,203.61,203.14,203.27,5260.0,199.3365,199.3756,198.9154,199.0427,5260.0
2023-08-25 13:00:00,203.2,203.46,202.76,203.05,7380.0,198.9742,199.2288,198.5433,198.8273,7380.0
2023-08-25 13:30:00,202.99,203.38,202.83,203.38,3914.0,198.7685,199.1504,198.6119,199.1504,3914.0
2023-08-25 14:00:00,203.47,204.06,203.35,203.81,5971.0,199.2386,199.8163,199.121,199.5715,5971.0
2023-08-25 14:30:00,204.04,204.14,203.8,204.08,7000.0,199.7967,199.8946,199.5617,199.8359,7000.0
2023-08-25 15:00:00,204.2,204.58,204.0,204.52,10931.0,199.9534,200.3255,199.7575,200.2667,10931.0
2023-08-25 15:30:00,204.44,204.51,203.86,203.89,25895.0,200.1884,200.2569,199.6204,199.6498,25895.0
2023-08-28 09:30:00,204.62,205.53,204.12,205.5,5636.0,200.3646,201.2557,199.875,201.2263,5636.0
2023-08-28 10:00:00,205.65,206.06,205.48,205.67,9697.0,201.3732,201.7747,201.2068,201.3928,9697.0
2023-08-28 10:30:00,205.7,205.98,205.38,205.98,4357.0,201.4222,201.6964,201.1088,201.6964,4357.0
2023-08-28 11:00:00,205.98,206.05,205.3,205.36,8327.0,201.6964,201.7649,201.0305,201.0892,8327.0
2023-08-28 11:30:00,205.4,205.79,205.35,205.69,7178.0,201.1284,201.5103,201.0795,201.4124,7178.0
2023-08-28 12:00:00,205.64,205.7,205.12,205.49,8766.0,201.3634,201.4222,200.8542,201.2165,8766.0
2023-08-28 12:30:00,205.52,206.11,205.41,206.11,6308.0,201.2459,201.8237,201.1382,201.8237,6308.0
2023-08-28 13:00:00,206.19,206.63,206.11,206.15,7703.0,201.902,202.3328,201.8237,201.8628,7703.0
2023-08-28 13:30:00,206.24,206.24,205.66,205.82,7301.0,201.9509,201.9509,201.383,201.5397,7301.0
2023-08-28 14:00:00,205.81,206.02,205.73,205.98,6910.0,201.5299,201.7355,201.4516,201.6964,6910.0
2023-08-28 14:30:00,205.92,206.15,205.81,206.05,7575.0,201.6376,201.8628,201.5299,201.7649,7575.0
2023-08-28 15:00:00,206.08,206.47,205.83,206.44,21063.0,201.7943,202.1762,201.5495,202.1468,21063.0
2023-08-28 15:30:00,206.36,207.06,206.23,206.84,60842.0,202.0685,202.7539,201.9412,202.5385,60842.0
2023-08-29 09:30:00,206.85,207.98,206.3,207.87,15860.0,202.5483,203.6548,202.0097,203.547,15860.0
2023-08-29 10:00:00,207.85,208.36,207.42,208.15,8282.0,203.5275,204.0269,203.1064,203.8212,8282.0
2023-08-29 10:30:00,208.28,208.29,207.1,207.15,5697.0,203.9485,203.9583,202.7931,202.842,5697.0
2023-08-29 11:00:00,207.16,207.99,207.15,207.99,8858.0,202.8518,203.6646,202.842,203.6646,8858.0
2023-08-29 11:30:00,207.9,208.04,207.47,207.6,8906.0,203.5764,203.7135,203.1554,203.2827,8906.0
2023-08-29 12:00:00,207.6,208.73,207.5,208.7,9173.0,203.2827,204.3892,203.1847,204.3598,9173.0
2023-08-29 12:30:00,208.66,208.66,208.0,208.39,7928.0,204.3206,204.3206,203.6743,204.0562,7928.0
2023-08-29 13:00:00,208.39,208.43,207.87,208.1,8172.0,204.0562,204.0954,203.547,203.7723,8172.0
2023-08-29 13:30:00,208.11,208.19,207.51,208.03,12311.0,203.7821,203.8604,203.1945,203.7037,12311.0
2023-08-29 14:00:00,208.12,208.32,207.78,207.86,26332.0,203.7918,203.9877,203.4589,203.5373,26332.0
2023-08-29 14:30:00,207.85,208.08,207.8,207.99,18809.0,203.5275,203.7527,203.4785,203.6646,18809.0
2023-08-29 15:00:00,207.86,207.94,207.47,207.89,11939.0,203.5373,203.6156,203.1554,203.5666,11939.0
2023-08-29 15:30:00,207.96,207.97,207.22,207.54,39859.0,203.6352,203.645,202.9106,203.2239,39859.0
2023-08-30 09:30:00,207.38,207.96,207.09,207.38,20765.0,203.0672,203.6352,202.7833,203.0672,20765.0
2023-08-30 10:00:00,207.5,208.14,207.23,207.32,44100.0,203.1847,203.8114,202.9204,203.0085,44100.0
2023-08-30 10:30:00,207.47,208.04,207.37,208.04,6800.0,203.1554,203.7135,203.0574,203.7135,6800.0
2023-08-30 11:00:00,208.07,208.09,207.76,207.84,12640.0,203.7429,203.7625,203.4393,203.5177,12640.0
2023-08-30 11:30:00,207.84,208.02,207.68,207.84,22906.0,203.5177,203.6939,203.361,203.5177,22906.0
2023-08-30 12:00:00,207.86,208.23,207.67,207.96,14296.0,203.5373,203.8996,203.3512,203.6352,14296.0
2023-08-30 12:30:00,208.03,208.06,207.65,208.0,7313.0,203.7037,203.7331,203.3316,203.6743,7313.0
2023-08-30 13:00:00,208.11,208.11,207.74,207.87,17424.0,203.7821,203.7821,203.4198,203.547,17424.0
2023-08-30 13:30:00,207.84,207.99,207.77,207.8,11997.0,203.5177,203.6646,203.4491,203.4785,11997.0
2023-08-30 14:00:00,207.8,207.8,207.5,207.62,11461.0,203.4785,203.4785,203.1847,203.3022,11461.0
2023-08-30 14:30:00,207.73,207.96,207.64,207.89,17040.0,203.41,203.6352,203.3218,203.5666,17040.0
2023-08-30 15:00:00,207.9,208.53,207.89,208.49,13089.0,203.5764,204.1933,203.5666,204.1542,13089.0
2023-08-30 15:30:00,208.47,208.53,207.73,208.11,55162.0,204.1346,204.1933,203.41,203.7821,55162.0
2023-08-31 09:30:00,209.2,211.16,209.2,210.6,25270.0,204.8494,206.7686,204.8494,206.2203,25270.0
2023-08-31 10:00:00,210.7,211.67,210.27,211.55,18791.0,206.3182,207.268,205.8971,207.1505,18791.0
2023-08-31 10:30:00,211.64,211.79,210.95,211.69,22768.0,207.2386,207.3855,206.563,207.2876,22768.0
2023-08-31 11:00:00,211.54,212.23,211.49,212.13,20323.0,207.1407,207.8164,207.0918,207.7185,20323.0
2023-08-31 11:30:00,212.04,212.34,211.59,211.84,15624.0,207.6303,207.9241,207.1897,207.4345,15624.0
2023-08-31 12:00:00,211.84,211.84,211.15,211.58,52976.0,207.4345,207.4345,206.7588,207.1799,52976.0
2023-08-31 12:30:00,211.57,212.14,211.54,212.09,13870.0,207.1701,207.7282,207.1407,207.6793,13870.0
2023-08-31 13:00:00,212.09,212.29,211.81,212.25,13926.0,207.6793,207.8751,207.4051,207.836,13926.0
2023-08-31 13:30:00,212.3,212.41,211.71,211.9,12355.0,207.8849,207.9926,207.3072,207.4932,12355.0
2023-08-31 14:00:00,211.88,212.17,211.83,211.83,15003.0,207.4737,207.7576,207.4247,207.4247,15003.0
2023-08-31 14:30:00,212.01,212.06,210.49,210.56,22544.0,207.601,207.6499,206.1126,206.1811,22544.0
2023-08-31 15:00:00,210.56,211.38,210.53,211.31,22602.0,206.1811,206.9841,206.1517,206.9155,22602.0
2023-08-31 15:30:00,211.38,212.0,211.11,211.11,101024.0,206.9841,207.5912,206.7197,206.7197,101024.0
2023-09-01 09:30:00,212.78,213.83,212.07,213.66,33423.0,208.3549,209.3831,207.6597,209.2166,33423.0
2023-09-01 10:00:00,213.73,214.28,213.06,214.21,27029.0,209.2852,209.8237,208.6291,209.7552,27029.0
2023-09-01 10:30:00,213.94,214.05,213.18,213.62,16248.0,209.4908,209.5985,208.7466,209.1775,16248.0
2023-09-01 11:00:00,213.51,213.65,213.15,213.28,14778.0,209.0698,209.2068,208.7172,208.8445,14778.0
2023-09-01 11:30:00,213.29,213.32,212.4,212.66,6815.0,208.8543,208.8837,207.9828,208.2374,6815.0
2023-09-01 12:00:00,212.59,213.43,212.55,213.42,19641.0,208.1689,208.9914,208.1297,208.9816,19641.0
2023-09-01 12:30:00,213.5,213.97,213.25,213.79,19922.0,209.06,209.5202,208.8152,209.3439,19922.0
2023-09-01 13:00:00,213.77,213.91,213.16,213.24,27719.0,209.3243,209.4614,208.727,208.8054,27719.0
2023-09-01 13:30:00,213.32,213.55,213.22,213.44,9792.0,208.8837,209.1089,208.7858,209.0012,9792.0
2023-09-01 14:00:00,213.36,213.36,212.77,212.92,8050.0,208.9229,208.9229,208.3451,208.492,8050.0
2023-09-01 14:30:00,212.85,213.08,212.76,213.02,9945.0,208.4235,208.6487,208.3354,208.5899,9945.0
2023-09-01 15:00:00,213.13,213.32,212.95,213.31,13114.0,208.6977,208.8837,208.5214,208.8739,13114.0
2023-09-01 15:30:00,213.35,213.41,212.71,213.18,32565.0,208.9131,208.9718,208.2864,208.7466,32565.0
2023-09-05 09:30:00,213.47,214.21,212.51,213.15,26812.0,209.0306,209.7552,208.0906,208.7172,26812.0
2023-09-05 10:00:00,213.35,213.93,213.2,213.45,13034.0,208.9131,209.481,208.7662,209.011,13034.0
2023-09-05 10:30:00,213.38,213.91,212.8,213.82,9963.0,208.9425,209.4614,208.3745,209.3733,9963.0
2023-09-05 11:00:00,213.91,214.9,213.91,214.5,10570.0,209.4614,210.4308,209.4614,210.0392,10570.0
2023-09-05 11:30:00,214.42,214.5,213.99,214.24,7436.0,209.9608,210.0392,209.5398,209.7846,7436.0
2023-09-05 12:00:00,214.3,214.61,214.23,214.24,7422.0,209.8433,210.1469,209.7748,209.7846,7422.0
2023-09-05 12:30:00,214.31,214.43,213.96,213.97,9365.0,209.8531,209.9706,209.5104,209.5202,9365.0
2023-09-05 13:00:00,213.98,213.98,213.68,213.96,8428.0,209.53,209.53,209.2362,209.5104,8428.0
2023-09-05 13:30:00,213.98,214.16,213.93,214.03,8038.0,209.53,209.7062,209.481,209.5789,8038.0
2023-09-05 14:00:00,214.04,214.31,213.89,214.01,9898.0,209.5887,209.8531,209.4419,209.5594,9898.0
2023-09-05 14:30:00,214.0,214.19,213.98,214.1,7781.0,209.5496,209.7356,209.53,209.6475,7781.0
2023-09-05 15:00:00,214.05,214.06,213.46,213.61,11742.0,209.5985,209.6083,209.0208,209.1677,11742.0
2023-09-05 15:30:00,213.58,213.88,212.53,212.64,63293.0,209.1383,209.4321,208.1101,208.2178,63293.0
2023-09-06 09:30:00,212.0,212.85,209.9,212.47,65248.0,207.5912,208.4235,205.5348,208.0514,65248.0
2023-09-06 10:00:00,212.47,212.83,211.4,211.4,9838.0,208.0514,208.4039,207.0036,207.0036,9838.0
2023-09-06 10:30:00,211.39,211.77,211.17,211.57,22609.0,206.9938,207.3659,206.7784,207.1701,22609.0
2023-09-06 11:00:00,211.63,211.97,211.15,211.97,10672.0,207.2289,207.5618,206.7588,207.5618,10672.0
2023-09-06 11:30:00,211.92,212.05,211.63,211.92,4603.0,207.5128,207.6401,207.2289,207.5128,4603.0
2023-09-06 12:00:00,211.87,212.18,211.81,211.81,10935.0,207.4639,207.7674,207.4051,207.4051,10935.0
2023-09-06 12:30:00,211.7,211.98,211.62,211.75,6796.0,207.2974,207.5716,207.2191,207.3464,6796.0
2023-09-06 13:00:00,211.72,212.13,211.4,212.02,8925.0,207.317,207.7185,207.0036,207.6107,8925.0
2023-09-06 13:30:00,212.02,212.35,211.77,212.17,31569.0,207.6107,207.9339,207.3659,207.7576,31569.0
2023-09-06 14:00:00,212.21,212.98,212.01,212.87,18466.0,207.7968,208.5508,207.601,208.4431,18466.0
2023-09-06 14:30:00,212.79,213.0,212.54,212.91,10177.0,208.3647,208.5704,208.1199,208.4822,10177.0
2023-09-06 15:00:00,212.99,213.03,212.61,212.94,12482.0,208.5606,208.5997,208.1885,208.5116,12482.0
2023-09-06 15:30:00,212.9,213.52,212.8,213.31,60863.0,208.4724,209.0795,208.3745,208.8739,60863.0
2023-09-07 09:30:00,212.63,213.22,212.29,212.96,15766.0,208.2081,208.7858,207.8751,208.5312,15766.0
2023-09-07 10:00:00,212.76,213.29,212.65,213.16,8942.0,208.3354,208.8543,208.2276,208.727,8942.0
2023-09-07 10:30:00,213.44,213.52,212.29,212.45,9354.0,209.0012,209.0795,207.8751,208.0318,9354.0
2023-09-07 11:00:00,212.52,212.78,212.08,212.76,6553.0,208.1003,208.3549,207.6695,208.3354,6553.0
2023-09-07 11:30:00,212.68,213.25,212.67,212.92,10548.0,208.257,208.8152,208.2472,208.492,10548.0
2023-09-07 12:00:00,212.91,213.99,212.77,213.98,6518.0,208.4822,209.5398,208.3451,209.53,6518.0
2023-09-07 12:30:00,213.98,214.0,213.54,213.58,3813.0,209.53,209.5496,209.0991,209.1383,3813.0
2023-09-07 13:00:00,213.78,214.04,213.57,213.74,11829.0,209.3341,209.5887,209.1285,209.295,11829.0
2023-09-07 13:30:00,213.78,214.24,213.6,214.08,27138.0,209.3341,209.7846,209.1579,209.6279,27138.0
2023-09-07 14:00:00,214.1,214.58,213.47,213.65,29783.0,209.6475,210.1175,209.0306,209.2068,29783.0
2023-09-07 14:30:00,213.45,213.76,212.95,213.47,72065.0,209.011,209.3146,208.5214,209.0306,72065.0
2023-09-07 15:00:00,213.46,214.11,213.37,213.51,19156.0,209.0208,209.6573,208.9327,209.0698,19156.0
2023-09-07 15:30:00,213.4,213.44,212.4,213.01,76287.0,208.962,209.0012,207.9828,208.5802,76287.0
2023-09-08 09:30:00,213.52,215.7,213.28,214.76,33654.0,209.0795,211.2142,208.8445,210.2938,33654.0
2023-09-08 10:00:00,214.66,214.67,213.93,214.26,23753.0,210.1958,210.2056,209.481,209.8042,23753.0
2023-09-08 10:30:00,214.26,214.3,213.83,213.98,12690.0,209.8042,209.8433,209.3831,209.53,12690.0
2023-09-08 11:00:00,213.98,214.12,213.64,213.9,19545.0,209.53,209.6671,209.1971,209.4516,19545.0
2023-09-08 11:30:00,213.91,214.05,213.06,213.24,11945.0,209.4614,209.5985,208.6291,208.8054,11945.0
2023-09-08 12:00:00,213.16,213.33,212.88,212.88,8612.0,208.727,208.8935,208.4529,208.4529,8612.0
2023-09-08 12:30:00,213.02,213.13,212.72,212.8,8940.0,208.5899,208.6977,208.2962,208.3745,8940.0
2023-09-08 13:00:00,212.82,212.82,212.05,212.17,8095.0,208.3941,208.3941,207.6401,207.7576,8095.0
2023-09-08 13:30:00,212.24,212.29,211.96,212.06,8707.0,207.8262,207.8751,207.552,207.6499,8707.0
2023-09-08 14:00:00,212.11,212.57,212.1,212.38,9655.0,207.6989,208.1493,207.6891,207.9633,9655.0
2023-09-08 14:30:00,212.36,213.15,212.26,212.87,8987.0,207.9437,208.7172,207.8458,208.4431,8987.0
2023-09-08 15:00:00,212.76,212.89,212.17,212.17,4736.0,208.3354,208.4627,207.7576,207.7576,4736.0
2023-09-08 15:30:00,212.15,212.74,211.93,212.72,34389.0,207.738,208.3158,207.5226,208.2962,34389.0
2023-09-11 09:30:00,213.47,213.72,211.52,211.61,9237.0,209.0306,209.2754,207.1211,207.2093,9237.0
2023-09-11 10:00:00,211.69,211.69,209.78,209.97,11909.0,207.2876,207.2876,205.4173,205.6034,11909.0
2023-09-11 10:30:00,210.04,210.66,209.65,210.21,8572.0,205.6719,206.279,205.29,205.8384,8572.0
2023-09-11 11:00:00,210.2,210.21,209.61,210.02,8888.0,205.8286,205.8384,205.2509,205.6523,8888.0
2023-09-11 11:30:00,209.96,210.03,209.56,209.78,7742.0,205.5936,205.6621,205.2019,205.4173,7742.0
2023-09-11 12:00:00,209.69,210.08,209.67,210.02,4970.0,205.3292,205.7111,205.3096,205.6523,4970.0
2023-09-11 12:30:00,210.03,210.62,210.03,210.62,6633.0,205.6621,206.2399,205.6621,206.2399,6633.0
2023-09-11 13:00:00,210.6,210.98,210.43,210.95,11016.0,206.2203,206.5924,206.0538,206.563,11016.0
2023-09-11 13:30:00,211.02,211.28,210.75,211.17,9933.0,206.6315,206.8861,206.3672,206.7784,9933.0
2023-09-11 14:00:00,211.12,211.33,210.78,211.33,7768.0,206.7295,206.9351,206.3965,206.9351,7768.0
2023-09-11 14:30:00,211.46,211.55,211.14,211.35,19180.0,207.0624,207.1505,206.749,206.9547,19180.0
2023-09-11 15:00:00,211.45,211.61,211.04,211.11,6671.0,207.0526,207.2093,206.6511,206.7197,6671.0
2023-09-11 15:30:00,211.06,211.47,210.71,211.22,44479.0,206.6707,207.0722,206.328,206.8274,44479.0
2023-09-12 09:30:00,210.31,211.06,209.15,209.89,37421.0,205.9363,206.6707,204.8004,205.525,37421.0
2023-09-12 10:00:00,210.16,210.22,209.3,209.44,15527.0,205.7894,205.8482,204.9473,205.0844,15527.0
2023-09-12 10:30:00,209.54,209.54,208.98,209.01,14145.0,205.1823,205.1823,204.634,204.6633,14145.0
2023-09-12 11:00:00,209.01,209.43,208.89,209.06,15167.0,204.6633,205.0746,204.5458,204.7123,15167.0
2023-09-12 11:30:00,209.11,209.22,208.94,209.07,12110.0,204.7613,204.869,204.5948,204.7221,12110.0
2023-09-12 12:00:00,209.08,209.18,208.88,208.94,7108.0,204.7319,204.8298,204.536,204.5948,7108.0
2023-09-12 12:30:00,209.0,209.13,208.81,208.94,7922.0,204.6535,204.7808,204.4675,204.5948,7922.0
2023-09-12 13:00:00,209.0,209.73,209.0,209.73,9205.0,204.6535,205.3684,204.6535,205.3684,9205.0
2023-09-12 13:30:00,209.84,210.21,209.73,209.91,18404.0,205.4761,205.8384,205.3684,205.5446,18404.0
2023-09-12 14:00:00,209.85,209.91,209.43,209.44,7578.0,205.4859,205.5446,205.0746,205.0844,7578.0
2023-09-12 14:30:00,209.47,209.47,208.56,208.74,13624.0,205.1138,205.1138,204.2227,204.399,13624.0
2023-09-12 15:00:00,208.67,208.84,208.33,208.33,11915.0,204.3304,204.4969,203.9975,203.9975,11915.0
2023-09-12 15:30:00,208.33,209.01,208.24,208.95,63244.0,203.9975,204.6633,203.9094,204.6046,63244.0
2023-09-13 09:30:00,208.85,209.54,207.17,207.2,20911.0,204.5067,205.1823,202.8616,202.891,20911.0
2023-09-13 10:00:00,207.2,207.52,205.51,206.9,59634.0,202.891,203.2043,201.2361,202.5972,59634.0
2023-09-13 10:30:00,206.83,207.26,206.44,206.48,15092.0,202.5287,202.9497,202.1468,202.186,15092.0
2023-09-13 11:00:00,206.61,207.43,206.6,207.09,21245.0,202.3133,203.1162,202.3035,202.7833,21245.0
2023-09-13 11:30:00,207.09,207.41,206.75,207.41,6495.0,202.7833,203.0966,202.4503,203.0966,6495.0
2023-09-13 12:00:00,207.33,208.03,207.17,208.0,4293.0,203.0183,203.7037,202.8616,203.6743,4293.0
2023-09-13 12:30:00,208.03,208.5,207.99,208.43,3847.0,203.7037,204.1639,203.6646,204.0954,3847.0
2023-09-13 13:00:00,208.5,208.5,208.11,208.27,5051.0,204.1639,204.1639,203.7821,203.9387,5051.0
2023-09-13 13:30:00,208.27,208.5,208.27,208.35,2407.0,203.9387,204.1639,203.9387,204.0171,2407.0
2023-09-13 14:00:00,208.27,208.27,207.81,207.93,7220.0,203.9387,203.9387,203.4883,203.6058,7220.0
2023-09-13 14:30:00,207.84,208.02,207.28,207.59,6380.0,203.5177,203.6939,202.9693,203.2729,6380.0
2023-09-13 15:00:00,207.47,207.54,207.07,207.54,14230.0,203.1554,203.2239,202.7637,203.2239,14230.0
2023-09-13 15:30:00,207.6,208.63,207.48,208.37,45677.0,203.2827,204.2912,203.1652,204.0367,45677.0
2023-09-14 09:30:00,209.49,209.49,207.39,207.62,15062.0,205.1334,205.1334,203.077,203.3022,15062.0
2023-09-14 10:00:00,207.62,207.97,207.13,207.53,16587.0,203.3022,203.645,202.8224,203.2141,16587.0
2023-09-14 10:30:00,207.61,208.39,207.36,208.12,37714.0,203.2925,204.0562,203.0477,203.7918,37714.0
2023-09-14 11:00:00,208.13,208.13,207.0,207.16,7862.0,203.8016,203.8016,202.6951,202.8518,7862.0
2023-09-14 11:30:00,207.28,207.59,207.08,207.55,29515.0,202.9693,203.2729,202.7735,203.2337,29515.0
2023-09-14 12:00:00,207.61,208.72,207.57,208.63,17828.0,203.2925,204.3794,203.2533,204.2912,17828.0
2023-09-14 12:30:00,208.63,209.7,208.62,209.57,10015.0,204.2912,205.339,204.2815,205.2117,10015.0
2023-09-14 13:00:00,209.66,209.83,209.53,209.75,6780.0,205.2998,205.4663,205.1725,205.388,6780.0
2023-09-14 13:30:00,209.84,209.98,209.71,209.73,9161.0,205.4761,205.6132,205.3488,205.3684,9161.0
2023-09-14 14:00:00,209.82,209.98,209.29,209.4,14345.0,205.4565,205.6132,204.9375,205.0452,14345.0
2023-09-14 14:30:00,209.36,210.02,209.31,209.82,6515.0,205.0061,205.6523,204.9571,205.4565,6515.0
2023-09-14 15:00:00,209.86,210.17,209.85,209.93,10098.0,205.4957,205.7992,205.4859,205.5642,10098.0
2023-09-14 15:30:00,209.99,210.22,209.69,209.79,66374.0,205.623,205.8482,205.3292,205.4271,66374.0
2023-09-15 09:30:00,210.32,210.32,208.45,209.28,92530.0,205.9461,205.9461,204.115,204.9277,92530.0
2023-09-15 10:00:00,209.42,209.64,208.7,208.7,8656.0,205.0648,205.2802,204.3598,204.3598,8656.0
2023-09-15 10:30:00,208.65,208.65,207.95,208.03,6426.0,204.3108,204.3108,203.6254,203.7037,6426.0
2023-09-15 11:00:00,207.76,208.33,207.32,207.48,8082.0,203.4393,203.9975,203.0085,203.1652,8082.0
2023-09-15 11:30:00,207.71,207.71,207.35,207.36,11189.0,203.3904,203.3904,203.0379,203.0477,11189.0
2023-09-15 12:00:00,207.5,207.54,206.83,206.84,12209.0,203.1847,203.2239,202.5287,202.5385,12209.0
2023-09-15 12:30:00,206.85,206.92,206.62,206.64,7818.0,202.5483,202.6168,202.323,202.3426,7818.0
2023-09-15 13:00:00,206.72,207.16,206.27,206.27,9998.0,202.421,202.8518,201.9803,201.9803,9998.0
2023-09-15 13:30:00,206.17,206.76,206.13,206.67,10423.0,201.8824,202.4601,201.8432,202.372,10423.0
2023-09-15 14:00:00,206.62,206.83,206.25,206.34,10073.0,202.323,202.5287,201.9607,202.0489,10073.0
2023-09-15 14:30:00,206.27,207.18,206.27,207.18,16205.0,201.9803,202.8714,201.9803,202.8714,16205.0
2023-09-15 15:00:00,207.15,207.18,206.71,207.18,16633.0,202.842,202.8714,202.4112,202.8714,16633.0
2023-09-15 15:30:00,207.22,207.26,206.8,206.96,56998.0,202.9106,202.9497,202.4993,202.656,56998.0
2023-09-18 09:30:00,206.9,208.35,206.9,208.05,28051.0,202.5972,204.0171,202.5972,203.7233,28051.0
2023-09-18 10:00:00,207.94,208.59,207.56,208.48,10491.0,203.6156,204.2521,203.2435,204.1444,10491.0
2023-09-18 10:30:00,208.53,208.96,208.06,208.09,27107.0,204.1933,204.6144,203.7331,203.7625,27107.0
2023-09-18 11:00:00,208.16,208.46,208.03,208.23,18179.0,203.831,204.1248,203.7037,203.8996,18179.0
2023-09-18 11:30:00,208.21,208.83,208.09,208.68,16960.0,203.88,204.4871,203.7625,204.3402,16960.0
2023-09-18 12:00:00,208.72,209.08,208.53,209.0,6946.0,204.3794,204.7319,204.1933,204.6535,6946.0
2023-09-18 12:30:00,209.04,209.81,209.04,209.46,11398.0,204.6927,205.4467,204.6927,205.104,11398.0
2023-09-18 13:00:00,209.49,209.97,209.49,209.74,7946.0,205.1334,205.6034,205.1334,205.3782,7946.0
2023-09-18 13:30:00,209.63,209.87,209.5,209.6,12513.0,205.2704,205.5055,205.1432,205.2411,12513.0
2023-09-18 14:00:00,209.56,209.62,208.92,208.95,14287.0,205.2019,205.2607,204.5752,204.6046,14287.0
2023-09-18 14:30:00,208.86,209.08,208.58,208.87,11074.0,204.5165,204.7319,204.2423,204.5263,11074.0
2023-09-18 15:00:00,208.83,209.09,208.73,208.98,8574.0,204.4871,204.7417,204.3892,204.634,8574.0
2023-09-18 15:30:00,208.98,209.04,208.45,208.75,65839.0,204.634,204.6927,204.115,204.4087,65839.0
2023-09-19 09:30:00,208.91,209.01,207.85,208.13,8534.0,204.5654,204.6633,203.5275,203.8016,8534.0
2023-09-19 10:00:00,207.9,207.91,207.32,207.61,12230.0,203.5764,203.5862,203.0085,203.2925,12230.0
2023-09-19 10:30:00,207.57,207.57,206.89,207.15,4061.0,203.2533,203.2533,202.5874,202.842,4061.0
2023-09-19 11:00:00,207.08,207.4,206.96,207.35,9130.0,202.7735,203.0868,202.656,203.0379,9130.0
2023-09-19 11:30:00,207.39,207.74,207.27,207.7,7893.0,203.077,203.4198,202.9595,203.3806,7893.0
2023-09-19 12:00:00,207.61,207.68,207.28,207.54,6978.0,203.2925,203.361,202.9693,203.2239,6978.0
2023-09-19 12:30:00,207.58,207.58,207.29,207.56,5117.0,203.2631,203.2631,202.9791,203.2435,5117.0
2023-09-19 13:00:00,207.5,207.61,207.44,207.56,3666.0,203.1847,203.2925,203.126,203.2435,3666.0
2023-09-19 13:30:00,207.57,207.84,207.52,207.72,11163.0,203.2533,203.5177,203.2043,203.4002,11163.0
2023-09-19 14:00:00,207.73,207.8,207.51,207.8,11777.0,203.41,203.4785,203.1945,203.4785,11777.0
2023-09-19 14:30:00,207.83,208.29,207.83,208.2,5954.0,203.5079,203.9583,203.5079,203.8702,5954.0
2023-09-19 15:00:00,208.06,208.71,208.04,208.68,10139.0,203.7331,204.3696,203.7135,204.3402,10139.0
2023-09-19 15:30:00,208.64,208.84,208.57,208.76,35338.0,204.301,204.4969,204.2325,204.4185,35338.0
2023-09-20 09:30:00,208.49,209.05,207.75,208.7,9001.0,204.1542,204.7025,203.4295,204.3598,9001.0
2023-09-20 10:00:00,208.71,208.89,208.13,208.63,8319.0,204.3696,204.5458,203.8016,204.2912,8319.0
2023-09-20 10:30:00,208.62,209.08,208.49,208.51,13692.0,204.2815,204.7319,204.1542,204.1737,13692.0
2023-09-20 11:00:00,208.46,208.55,208.11,208.51,5455.0,204.1248,204.2129,203.7821,204.1737,5455.0
2023-09-20 11:30:00,208.56,208.63,208.33,208.42,6270.0,204.2227,204.2912,203.9975,204.0856,6270.0
2023-09-20 12:00:00,208.46,208.68,208.18,208.68,10872.0,204.1248,204.3402,203.8506,204.3402,10872.0
2023-09-20 12:30:00,208.57,209.02,208.45,208.84,12139.0,204.2325,204.6731,204.115,204.4969,12139.0
2023-09-20 13:00:00,208.88,208.94,208.32,208.39,12603.0,204.536,204.5948,203.9877,204.0562,12603.0
2023-09-20 13:30:00,208.3,209.12,208.2,209.12,16858.0,203.9681,204.7711,203.8702,204.7711,16858.0
2023-09-20 14:00:00,209.03,209.28,208.2,209.28,32230.0,204.6829,204.9277,203.8702,204.9277,32230.0
2023-09-20 14:30:00,209.19,209.68,209.01,209.01,10738.0,204.8396,205.3194,204.6633,204.6633,10738.0
2023-09-20 15:00:00,209.0,209.22,208.8,209.0,20833.0,204.6535,204.869,204.4577,204.6535,20833.0
2023-09-20 15:30:00,209.01,209.08,208.55,209.01,125644.0,204.6633,204.7319,204.2129,204.6633,125644.0
2023-09-21 09:30:00,207.54,207.95,204.85,205.09,15354.0,203.2239,203.6254,200.5899,200.8249,15354.0
2023-09-21 10:00:00,204.87,205.6,204.62,205.32,9373.0,200.6094,201.3243,200.3646,201.0501,9373.0
2023-09-21 10:30:00,205.24,205.72,204.72,204.8,3835.0,200.9717,201.4418,200.4626,200.5409,3835.0
2023-09-21 11:00:00,204.95,205.46,204.95,205.23,4023.0,200.6878,201.1872,200.6878,200.962,4023.0
2023-09-21 11:30:00,205.27,205.54,204.98,204.98,13024.0,201.0011,201.2655,200.7172,200.7172,13024.0
2023-09-21 12:00:00,204.84,204.9,204.22,204.36,6306.0,200.5801,200.6388,199.973,200.11,6306.0
2023-09-21 12:30:00,204.35,204.37,203.49,203.94,12399.0,200.1003,200.1198,199.2581,199.6988,12399.0
2023-09-21 13:00:00,203.91,205.45,203.89,205.34,7083.0,199.6694,201.1774,199.6498,201.0697,7083.0
2023-09-21 13:30:00,205.39,206.13,205.39,206.06,3228.0,201.1186,201.8432,201.1186,201.7747,3228.0
2023-09-21 14:00:00,206.03,206.24,205.93,206.24,5774.0,201.7453,201.9509,201.6474,201.9509,5774.0
2023-09-21 14:30:00,206.22,206.4,206.0,206.15,7547.0,201.9314,202.1076,201.7159,201.8628,7547.0
2023-09-21 15:00:00,206.16,206.16,205.11,205.67,21177.0,201.8726,201.8726,200.8444,201.3928,21177.0
2023-09-21 15:30:00,205.63,205.72,205.04,205.08,60247.0,201.3536,201.4418,200.7759,200.8151,60247.0
2023-09-22 09:30:00,204.92,206.93,204.92,206.1,19649.0,200.6584,202.6266,200.6584,201.8139,19649.0
2023-09-22 10:00:00,205.83,206.69,205.71,206.58,12274.0,201.5495,202.3916,201.432,202.2839,12274.0
2023-09-22 10:30:00,206.64,206.82,206.36,206.74,11911.0,202.3426,202.5189,202.0685,202.4405,11911.0
2023-09-22 11:00:00,206.79,206.79,206.38,206.53,10590.0,202.4895,202.4895,202.088,202.2349,10590.0
2023-09-22 11:30:00,206.42,206.62,206.15,206.24,11989.0,202.1272,202.323,201.8628,201.9509,11989.0
2023-09-22 12:00:00,206.16,206.67,206.1,206.49,7251.0,201.8726,202.372,201.8139,202.1957,7251.0
2023-09-22 12:30:00,206.57,207.03,206.57,206.63,5451.0,202.2741,202.7245,202.2741,202.3328,5451.0
2023-09-22 13:00:00,206.66,207.02,206.32,206.33,10567.0,202.3622,202.7147,202.0293,202.0391,10567.0
2023-09-22 13:30:00,206.34,206.35,205.64,206.17,7115.0,202.0489,202.0587,201.3634,201.8824,7115.0
2023-09-22 14:00:00,206.26,206.28,205.7,205.7,8726.0,201.9705,201.9901,201.4222,201.4222,8726.0
2023-09-22 14:30:00,205.72,205.8,205.49,205.75,6892.0,201.4418,201.5201,201.2165,201.4711,6892.0
2023-09-22 15:00:00,205.76,207.01,205.75,206.96,15221.0,201.4809,202.7049,201.4711,202.656,15221.0
2023-09-22 15:30:00,207.01,207.02,205.69,205.76,41402.0,202.7049,202.7147,201.4124,201.4809,41402.0
2023-09-25 09:30:00,204.84,206.61,203.93,206.49,8759.0,200.5801,202.3133,199.689,202.1957,8759.0
2023-09-25 10:00:00,206.48,206.77,205.92,205.92,6135.0,202.186,202.4699,201.6376,201.6376,6135.0
2023-09-25 10:30:00,206.09,206.09,205.29,205.42,4800.0,201.8041,201.8041,201.0207,201.148,4800.0
2023-09-25 11:00:00,205.13,206.25,204.94,205.93,12600.0,200.864,201.9607,200.678,201.6474,12600.0
2023-09-25 11:30:00,205.92,206.47,205.66,206.22,11284.0,201.6376,202.1762,201.383,201.9314,11284.0
2023-09-25 12:00:00,206.26,206.29,205.95,206.06,10414.0,201.9705,201.9999,201.667,201.7747,10414.0
2023-09-25 12:30:00,206.07,206.15,205.16,205.65,6486.0,201.7845,201.8628,200.8934,201.3732,6486.0
2023-09-25 13:00:00,205.59,206.04,205.41,205.66,6784.0,201.3145,201.7551,201.1382,201.383,6784.0
2023-09-25 13:30:00,205.67,205.71,205.2,205.42,10930.0,201.3928,201.432,200.9326,201.148,10930.0
2023-09-25 14:00:00,205.38,205.38,204.85,204.98,8963.0,201.1088,201.1088,200.5899,200.7172,8963.0
2023-09-25 14:30:00,204.97,205.4,204.82,204.9,12669.0,200.7074,201.1284,200.5605,200.6388,12669.0
2023-09-25 15:00:00,204.81,205.13,204.52,204.75,24191.0,200.5507,200.864,200.2667,200.4919,24191.0
2023-09-25 15:30:00,204.79,205.26,204.38,205.04,63108.0,200.5311,200.9913,200.1296,200.7759,63108.0
2023-09-26 09:30:00,203.24,203.48,200.64,200.64,35810.0,199.0133,199.2483,196.4674,196.4674,35810.0
2023-09-26 10:00:00,200.71,200.74,199.08,199.33,33090.0,196.536,196.5653,194.9398,195.1847,33090.0
2023-09-26 10:30:00,199.33,200.78,199.08,200.31,28976.0,195.1847,196.6045,194.9398,196.1443,28976.0
2023-09-26 11:00:00,200.33,200.38,199.25,199.32,13637.0,196.1639,196.2128,195.1063,195.1749,13637.0
2023-09-26 11:30:00,199.46,200.73,199.38,200.73,11694.0,195.3119,196.5555,195.2336,196.5555,11694.0
2023-09-26 12:00:00,200.74,201.14,200.57,200.65,9575.0,196.5653,196.957,196.3989,196.4772,9575.0
2023-09-26 12:30:00,200.68,201.14,200.62,201.0,7192.0,196.5066,196.957,196.4478,196.8199,7192.0
2023-09-26 13:00:00,201.0,201.84,200.92,201.39,13605.0,196.8199,197.6425,196.7416,197.2018,13605.0
2023-09-26 13:30:00,201.33,201.33,200.86,201.0,9360.0,197.1431,197.1431,196.6828,196.8199,9360.0
2023-09-26 14:00:00,201.02,201.25,200.64,200.64,14939.0,196.8395,197.0647,196.4674,196.4674,14939.0
2023-09-26 14:30:00,200.65,200.81,200.37,200.55,21561.0,196.4772,196.6339,196.203,196.3793,21561.0
2023-09-26 15:00:00,200.55,200.73,199.54,199.71,31343.0,196.3793,196.5555,195.3903,195.5567,31343.0
2023-09-26 15:30:00,199.73,200.67,199.56,200.3,123361.0,195.5763,196.4968,195.4099,196.1345,123361.0
2023-09-27 09:30:00,200.38,200.88,199.84,200.27,15365.0,196.2128,196.7024,195.684,196.1051,15365.0
2023-09-27 10:00:00,200.38,200.38,199.33,199.6,37240.0,196.2128,196.2128,195.1847,195.449,37240.0
2023-09-27 10:30:00,199.58,199.58,198.25,198.25,35443.0,195.4295,195.4295,194.1271,194.1271,35443.0
2023-09-27 11:00:00,198.32,199.5,198.32,199.42,15169.0,194.1957,195.3511,194.1957,195.2728,15169.0
2023-09-27 11:30:00,199.41,199.41,198.03,198.27,14648.0,195.263,195.263,193.9117,194.1467,14648.0
2023-09-27 12:00:00,198.09,198.23,197.72,197.94,11911.0,193.9704,194.1075,193.6081,193.8236,11911.0
2023-09-27 12:30:00,197.95,198.76,197.69,198.27,19098.0,193.8333,194.6265,193.5788,194.1467,19098.0
2023-09-27 13:00:00,198.3,198.6,197.37,197.46,13537.0,194.1761,194.4698,193.2654,193.3535,13537.0
2023-09-27 13:30:00,197.47,197.88,197.31,197.83,16367.0,193.3633,193.7648,193.2067,193.7158,16367.0
2023-09-27 14:00:00,197.76,197.87,197.28,197.87,24166.0,193.6473,193.755,193.1773,193.755,24166.0
2023-09-27 14:30:00,197.89,198.86,197.89,198.8,17572.0,193.7746,194.7244,193.7746,194.6657,17572.0
2023-09-27 15:00:00,198.78,199.38,198.7,199.0,22475.0,194.6461,195.2336,194.5678,194.8615,22475.0
2023-09-27 15:30:00,198.92,199.02,197.92,198.73,74734.0,194.7832,194.8811,193.804,194.5971,74734.0
2023-09-28 09:30:00,199.12,200.06,198.94,200.06,22139.0,194.979,195.8995,194.8028,195.8995,22139.0
2023-09-28 10:00:00,200.19,201.38,200.18,200.98,14335.0,196.0268,197.192,196.017,196.8003,14335.0
2023-09-28 10:30:00,200.85,201.82,200.53,201.5,13652.0,196.673,197.6229,196.3597,197.3095,13652.0
2023-09-28 11:00:00,201.49,202.43,201.41,202.17,15943.0,197.2997,198.2202,197.2214,197.9656,15943.0
2023-09-28 11:30:00,202.18,202.36,201.81,202.14,12381.0,197.9754,198.1516,197.6131,197.9362,12381.0
2023-09-28 12:00:00,202.13,202.95,202.1,202.81,20531.0,197.9264,198.7294,197.897,198.5923,20531.0
2023-09-28 12:30:00,202.87,203.05,202.39,202.64,11028.0,198.651,198.8273,198.181,198.4258,11028.0
2023-09-28 13:00:00,202.55,202.83,202.33,202.55,7912.0,198.3377,198.6119,198.1223,198.3377,7912.0
2023-09-28 13:30:00,202.48,202.67,202.16,202.5,12137.0,198.2691,198.4552,197.9558,198.2887,12137.0
2023-09-28 14:00:00,202.5,203.71,202.48,203.34,21072.0,198.2887,199.4736,198.2691,199.1113,21072.0
2023-09-28 14:30:00,203.36,203.39,202.84,203.07,11855.0,199.1308,199.1602,198.6217,198.8469,11855.0
2023-09-28 15:00:00,203.1,203.66,203.04,203.43,40025.0,198.8762,199.4246,198.8175,199.1994,40025.0
2023-09-28 15:30:00,203.45,203.53,202.27,202.88,140424.0,199.219,199.2973,198.0635,198.6608,140424.0
2023-09-29 09:30:00,203.0,203.71,201.71,202.53,47227.0,198.7783,199.4736,197.5152,198.3181,47227.0
2023-09-29 10:00:00,202.53,203.13,202.43,202.67,43466.0,198.3181,198.9056,198.2202,198.4552,43466.0
2023-09-29 10:30:00,202.68,203.53,202.67,203.19,62406.0,198.465,199.2973,198.4552,198.9644,62406.0
2023-09-29 11:00:00,203.31,203.31,202.42,202.63,18131.0,199.0819,199.0819,198.2104,198.416,18131.0
2023-09-29 11:30:00,202.51,202.78,201.97,202.33,11882.0,198.2985,198.5629,197.7697,198.1223,11882.0
2023-09-29 12:00:00,202.31,202.62,202.07,202.43,11740.0,198.1027,198.4062,197.8677,198.2202,11740.0
2023-09-29 12:30:00,202.43,202.7,201.89,202.05,11359.0,198.2202,198.4846,197.6914,197.8481,11359.0
2023-09-29 13:00:00,202.14,202.14,200.62,201.16,27554.0,197.9362,197.9362,196.4478,196.9766,27554.0
2023-09-29 13:30:00,201.32,201.32,200.77,201.04,13437.0,197.1333,197.1333,196.5947,196.8591,13437.0
2023-09-29 14:00:00,201.15,201.71,201.05,201.44,15294.0,196.9668,197.5152,196.8689,197.2508,15294.0
2023-09-29 14:30:00,201.47,202.75,201.41,202.68,18718.0,197.2801,198.5335,197.2214,198.465,18718.0
2023-09-29 15:00:00,202.75,202.79,201.97,202.17,16471.0,198.5335,198.5727,197.7697,197.9656,16471.0
2023-09-29 15:30:00,202.09,202.61,201.47,201.77,87493.0,197.8873,198.3964,197.2801,197.5739,87493.0
2023-10-02 09:30:00,201.76,202.5,199.64,201.23,60599.0,197.5641,198.2887,195.4882,197.0451,60599.0
2023-10-02 10:00:00,200.61,201.28,200.59,200.71,39713.0,196.438,197.0941,196.4184,196.536,39713.0
2023-10-02 10:30:00,200.56,200.79,199.95,200.07,6888.0,196.3891,196.6143,195.7918,195.9093,6888.0
2023-10-02 11:00:00,200.2,200.55,199.84,200.0,14301.0,196.0366,196.3793,195.684,195.8407,14301.0
2023-10-02 11:30:00,200.05,200.37,199.09,199.14,17028.0,195.8897,196.203,194.9496,194.9986,17028.0
2023-10-02 12:00:00,199.18,200.0,199.15,199.87,9596.0,195.0378,195.8407,195.0084,195.7134,9596.0
2023-10-02 12:30:00,199.93,199.99,199.22,199.56,6534.0,195.7722,195.8309,195.0769,195.4099,6534.0
2023-10-02 13:00:00,199.5,200.13,199.43,200.06,17233.0,195.3511,195.968,195.2826,195.8995,17233.0
2023-10-02 13:30:00,200.06,200.78,200.05,200.2,55817.0,195.8995,196.6045,195.8897,196.0366,55817.0
2023-10-02 14:00:00,200.35,200.72,200.16,200.42,14828.0,196.1834,196.5457,195.9974,196.252,14828.0
2023-10-02 14:30:00,200.42,200.5,199.68,199.88,20728.0,196.252,196.3303,195.5274,195.7232,20728.0
2023-10-02 15:00:00,199.9,200.22,199.51,200.05,28410.0,195.7428,196.0561,195.3609,195.8897,28410.0
2023-10-02 15:30:00,200.05,201.07,199.92,201.01,143575.0,195.8897,196.8885,195.7624,196.8297,143575.0
2023-10-03 09:30:00,204.0,208.78,202.52,208.2,98075.0,199.7575,204.4381,198.3083,203.8702,98075.0
2023-10-03 10:00:00,208.06,208.06,203.06,204.01,69093.0,203.7331,203.7331,198.8371,199.7673,69093.0
2023-10-03 10:30:00,203.92,204.23,202.9,203.14,24016.0,199.6792,199.9827,198.6804,198.9154,24016.0
2023-10-03 11:00:00,202.94,203.08,202.15,202.35,13123.0,198.7196,198.8567,197.946,198.1418,13123.0
2023-10-03 11:30:00,202.33,202.48,201.73,202.47,14526.0,198.1223,198.2691,197.5347,198.2593,14526.0
2023-10-03 12:00:00,202.47,203.35,202.45,203.35,31022.0,198.2593,199.121,198.2398,199.121,31022.0
2023-10-03 12:30:00,203.37,203.92,202.97,203.14,32950.0,199.1406,199.6792,198.749,198.9154,32950.0
2023-10-03 13:00:00,203.39,203.53,202.11,202.24,13602.0,199.1602,199.2973,197.9068,198.0341,13602.0
2023-10-03 13:30:00,202.24,202.34,201.41,201.6,19419.0,198.0341,198.1321,197.2214,197.4074,19419.0
2023-10-03 14:00:00,201.71,201.82,201.07,201.5,46174.0,197.5152,197.6229,196.8885,197.3095,46174.0
2023-10-03 14:30:00,201.37,201.97,201.37,201.81,13623.0,197.1822,197.7697,197.1822,197.6131,13623.0
2023-10-03 15:00:00,201.8,201.83,201.43,201.53,10930.0,197.6033,197.6327,197.241,197.3389,10930.0
2023-10-03 15:30:00,201.46,202.22,201.29,201.81,80698.0,197.2704,198.0145,197.1039,197.6131,80698.0
2023-10-04 09:30:00,202.28,204.1,202.2,203.99,82929.0,198.0733,199.8555,197.995,199.7477,82929.0
2023-10-04 10:00:00,204.0,204.35,203.37,203.76,24115.0,199.7575,200.1003,199.1406,199.5225,24115.0
2023-10-04 10:30:00,203.56,204.22,203.43,203.53,12353.0,199.3267,199.973,199.1994,199.2973,12353.0
2023-10-04 11:00:00,203.41,204.52,203.2,204.3,22540.0,199.1798,200.2667,198.9742,200.0513,22540.0
2023-10-04 11:30:00,204.35,204.73,203.89,204.73,17098.0,200.1003,200.4723,199.6498,200.4723,17098.0
2023-10-04 12:00:00,204.76,204.86,204.36,204.82,19537.0,200.5017,200.5996,200.11,200.5605,19537.0
2023-10-04 12:30:00,204.75,204.78,203.73,204.14,26579.0,200.4919,200.5213,199.4931,199.8946,26579.0
2023-10-04 13:00:00,204.19,204.29,203.74,203.92,9203.0,199.9436,200.0415,199.5029,199.6792,9203.0
2023-10-04 13:30:00,203.75,204.7,203.72,204.5,19597.0,199.5127,200.443,199.4834,200.2471,19597.0
2023-10-04 14:00:00,204.44,204.74,204.17,204.55,17598.0,200.1884,200.4821,199.924,200.2961,17598.0
2023-10-04 14:30:00,204.58,204.74,204.24,204.64,6617.0,200.3255,200.4821,199.9925,200.3842,6617.0
2023-10-04 15:00:00,204.65,205.44,204.53,205.33,8726.0,200.394,201.1676,200.2765,201.0599,8726.0
2023-10-04 15:30:00,205.33,205.93,205.01,205.36,62484.0,201.0599,201.6474,200.7465,201.0892,62484.0
2023-10-05 09:30:00,204.52,206.06,204.28,204.78,31169.0,200.2667,201.7747,200.0317,200.5213,31169.0
2023-10-05 10:00:00,204.55,204.63,203.59,204.42,16647.0,200.2961,200.3744,199.3561,200.1688,16647.0
2023-10-05 10:30:00,204.42,204.42,203.22,203.22,5500.0,200.1688,200.1688,198.9938,198.9938,5500.0
2023-10-05 11:00:00,203.12,203.26,202.33,202.5,11511.0,198.8958,199.0329,198.1223,198.2887,11511.0
2023-10-05 11:30:00,202.49,202.69,202.23,202.34,25785.0,198.2789,198.4748,198.0243,198.1321,25785.0
2023-10-05 12:00:00,202.27,203.06,202.27,203.06,13675.0,198.0635,198.8371,198.0635,198.8371,13675.0
2023-10-05 12:30:00,203.02,203.02,202.12,202.2,19039.0,198.7979,198.7979,197.9166,197.995,19039.0
2023-10-05 13:00:00,202.27,202.54,202.0,202.36,10042.0,198.0635,198.3279,197.7991,198.1516,10042.0
2023-10-05 13:30:00,202.35,202.97,202.15,202.68,24782.0,198.1418,198.749,197.946,198.465,24782.0
2023-10-05 14:00:00,202.7,203.01,202.65,203.01,24031.0,198.4846,198.7881,198.4356,198.7881,24031.0
2023-10-05 14:30:00,203.0,203.35,202.91,203.35,21767.0,198.7783,199.121,198.6902,199.121,21767.0
2023-10-05 15:00:00,203.31,203.95,203.11,203.34,14115.0,199.0819,199.7086,198.886,199.1113,14115.0
2023-10-05 15:30:00,203.4,203.5,202.92,203.02,82197.0,199.17,199.2679,198.7,198.7979,82197.0
2023-10-06 09:30:00,202.88,203.78,202.57,202.91,15768.0,198.6608,199.5421,198.3573,198.6902,15768.0
2023-10-06 10:00:00,202.69,203.62,202.69,203.38,23009.0,198.4748,199.3854,198.4748,199.1504,23009.0
2023-10-06 10:30:00,203.42,204.43,203.24,203.66,44635.0,199.1896,200.1786,199.0133,199.4246,44635.0
2023-10-06 11:00:00,203.59,204.56,203.5,204.41,45306.0,199.3561,200.3059,199.2679,200.159,45306.0
2023-10-06 11:30:00,204.41,205.65,204.41,205.62,38106.0,200.159,201.3732,200.159,201.3438,38106.0
2023-10-06 12:00:00,205.62,205.64,204.71,204.94,36679.0,201.3438,201.3634,200.4528,200.678,36679.0
2023-10-06 12:30:00,204.95,205.06,204.62,205.06,56030.0,200.6878,200.7955,200.3646,200.7955,56030.0
2023-10-06 13:00:00,205.0,205.59,204.85,205.21,51080.0,200.7367,201.3145,200.5899,200.9424,51080.0
2023-10-06 13:30:00,205.34,205.45,204.69,204.98,38214.0,201.0697,201.1774,200.4332,200.7172,38214.0
2023-10-06 14:00:00,204.88,205.99,204.7,205.99,98801.0,200.6192,201.7061,200.443,201.7061,98801.0
2023-10-06 14:30:00,205.97,206.65,205.9,206.09,70576.0,201.6866,202.3524,201.618,201.8041,70576.0
2023-10-06 15:00:00,206.08,206.41,205.76,206.41,27084.0,201.7943,202.1174,201.4809,202.1174,27084.0
2023-10-06 15:30:00,206.37,206.68,205.44,205.6,136955.0,202.0782,202.3818,201.1676,201.3243,136955.0
2023-10-09 09:30:00,205.03,206.79,204.99,206.49,19779.0,200.7661,202.4895,200.7269,202.1957,19779.0
2023-10-09 10:00:00,206.56,207.31,206.36,206.9,20579.0,202.2643,202.9987,202.0685,202.5972,20579.0
2023-10-09 10:30:00,206.97,206.97,205.43,205.79,14285.0,202.6658,202.6658,201.1578,201.5103,14285.0
2023-10-09 11:00:00,205.71,206.44,205.53,206.44,4366.0,201.432,202.1468,201.2557,202.1468,4366.0
2023-10-09 11:30:00,206.6,206.86,206.43,206.86,4507.0,202.3035,202.5581,202.137,202.5581,4507.0
2023-10-09 12:00:00,206.78,207.52,206.73,207.19,5087.0,202.4797,203.2043,202.4308,202.8812,5087.0
2023-10-09 12:30:00,207.3,207.37,207.0,207.28,5450.0,202.9889,203.0574,202.6951,202.9693,5450.0
2023-10-09 13:00:00,207.3,207.56,207.3,207.56,1644.0,202.9889,203.2435,202.9889,203.2435,1644.0
2023-10-09 13:30:00,207.59,208.37,207.58,208.36,5448.0,203.2729,204.0367,203.2631,204.0269,5448.0
2023-10-09 14:00:00,208.27,208.58,208.23,208.35,4297.0,203.9387,204.2423,203.8996,204.0171,4297.0
2023-10-09 14:30:00,208.4,208.51,208.02,208.35,5814.0,204.066,204.1737,203.6939,204.0171,5814.0
2023-10-09 15:00:00,208.36,208.49,208.01,208.29,7527.0,204.0269,204.1542,203.6841,203.9583,7527.0
2023-10-09 15:30:00,208.37,208.47,208.01,208.2,44891.0,204.0367,204.1346,203.6841,203.8702,44891.0
2023-10-10 09:30:00,208.3,209.3,208.16,209.19,13216.0,203.9681,204.9473,203.831,204.8396,13216.0
2023-10-10 10:00:00,209.49,210.69,209.47,210.48,11032.0,205.1334,206.3084,205.1138,206.1028,11032.0
2023-10-10 10:30:00,210.48,210.55,209.97,210.4,11055.0,206.1028,206.1713,205.6034,206.0244,11055.0
2023-10-10 11:00:00,210.29,210.95,210.19,210.87,20973.0,205.9167,206.563,205.8188,206.4847,20973.0
2023-10-10 11:30:00,211.05,211.43,210.88,211.43,9426.0,206.6609,207.033,206.4945,207.033,9426.0
2023-10-10 12:00:00,211.52,211.52,211.03,211.33,11724.0,207.1211,207.1211,206.6413,206.9351,11724.0
2023-10-10 12:30:00,211.23,211.51,211.06,211.45,15752.0,206.8372,207.1113,206.6707,207.0526,15752.0
2023-10-10 13:00:00,211.48,211.53,210.25,210.37,20163.0,207.082,207.1309,205.8776,205.9951,20163.0
2023-10-10 13:30:00,210.4,211.06,210.25,210.6,25285.0,206.0244,206.6707,205.8776,206.2203,25285.0
2023-10-10 14:00:00,210.59,210.7,210.11,210.33,12164.0,206.2105,206.3182,205.7405,205.9559,12164.0
2023-10-10 14:30:00,210.32,210.89,210.28,210.31,16279.0,205.9461,206.5042,205.9069,205.9363,16279.0
2023-10-10 15:00:00,210.31,210.47,209.73,209.75,27661.0,205.9363,206.093,205.3684,205.388,27661.0
2023-10-10 15:30:00,209.73,210.34,209.7,210.17,70774.0,205.3684,205.9657,205.339,205.7992,70774.0
2023-10-11 09:30:00,211.15,212.18,211.15,211.58,16261.0,206.7588,207.7674,206.7588,207.1799,16261.0
2023-10-11 10:00:00,211.83,212.5,211.83,212.1,16480.0,207.4247,208.0808,207.4247,207.6891,16480.0
2023-10-11 10:30:00,212.03,212.52,211.98,212.21,21211.0,207.6205,208.1003,207.5716,207.7968,21211.0
2023-10-11 11:00:00,212.4,212.62,212.05,212.3,7382.0,207.9828,208.1983,207.6401,207.8849,7382.0
2023-10-11 11:30:00,212.3,212.58,212.25,212.37,12572.0,207.8849,208.1591,207.836,207.9535,12572.0
2023-10-11 12:00:00,212.36,212.72,212.26,212.35,15870.0,207.9437,208.2962,207.8458,207.9339,15870.0
2023-10-11 12:30:00,212.33,212.84,212.27,212.84,10805.0,207.9143,208.4137,207.8555,208.4137,10805.0
2023-10-11 13:00:00,212.85,212.89,212.35,212.59,12192.0,208.4235,208.4627,207.9339,208.1689,12192.0
2023-10-11 13:30:00,212.59,213.0,212.47,212.99,14708.0,208.1689,208.5704,208.0514,208.5606,14708.0
2023-10-11 14:00:00,212.87,213.15,212.53,213.03,36389.0,208.4431,208.7172,208.1101,208.5997,36389.0
2023-10-11 14:30:00,213.03,213.39,212.93,213.18,10538.0,208.5997,208.9523,208.5018,208.7466,10538.0
2023-10-11 15:00:00,213.22,213.6,213.14,213.49,10664.0,208.7858,209.1579,208.7075,209.0502,10664.0
2023-10-11 15:30:00,213.5,213.95,213.31,213.82,53432.0,209.06,209.5006,208.8739,209.3733,53432.0
2023-10-12 09:30:00,215.33,215.81,213.81,214.36,32484.0,210.8519,211.3219,209.3635,209.9021,32484.0
2023-10-12 10:00:00,214.15,214.63,213.78,214.05,14633.0,209.6964,210.1665,209.3341,209.5985,14633.0
2023-10-12 10:30:00,214.22,214.23,213.05,214.21,18500.0,209.765,209.7748,208.6193,209.7552,18500.0
2023-10-12 11:00:00,214.14,214.55,213.71,214.43,19102.0,209.6867,210.0881,209.2656,209.9706,19102.0
2023-10-12 11:30:00,214.25,214.73,213.6,214.48,14018.0,209.7944,210.2644,209.1579,210.0196,14018.0
2023-10-12 12:00:00,214.65,214.9,214.36,214.7,9296.0,210.186,210.4308,209.9021,210.235,9296.0
2023-10-12 12:30:00,214.69,214.91,214.41,214.52,18421.0,210.2252,210.4406,209.951,210.0588,18421.0
2023-10-12 13:00:00,214.52,214.52,212.53,212.66,51385.0,210.0588,210.0588,208.1101,208.2374,51385.0
2023-10-12 13:30:00,212.36,212.48,211.52,211.53,24640.0,207.9437,208.0612,207.1211,207.1309,24640.0
2023-10-12 14:00:00,211.42,211.52,210.73,211.37,34035.0,207.0232,207.1211,206.3476,206.9743,34035.0
2023-10-12 14:30:00,211.38,211.7,211.19,211.26,11197.0,206.9841,207.2974,206.798,206.8665,11197.0
2023-10-12 15:00:00,211.26,211.87,211.26,211.64,23882.0,206.8665,207.4639,206.8665,207.2386,23882.0
2023-10-12 15:30:00,211.64,211.84,211.19,211.47,62196.0,207.2386,207.4345,206.798,207.0722,62196.0
2023-10-13 09:30:00,211.23,211.58,208.61,208.66,29499.0,206.8372,207.1799,204.2717,204.3206,29499.0
2023-10-13 10:00:00,208.59,208.89,207.11,208.42,26162.0,204.2521,204.5458,202.8029,204.0856,26162.0
2023-10-13 10:30:00,208.4,208.81,207.05,207.25,13826.0,204.066,204.4675,202.7441,202.9399,13826.0
2023-10-13 11:00:00,207.21,207.41,206.42,207.06,26618.0,202.9008,203.0966,202.1272,202.7539,26618.0
2023-10-13 11:30:00,207.05,207.66,206.51,206.74,15626.0,202.7441,203.3414,202.2153,202.4405,15626.0
2023-10-13 12:00:00,206.71,207.72,206.6,207.7,18053.0,202.4112,203.4002,202.3035,203.3806,18053.0
2023-10-13 12:30:00,207.7,208.02,207.34,207.52,12573.0,203.3806,203.6939,203.0281,203.2043,12573.0
2023-10-13 13:00:00,207.55,207.64,205.82,205.94,30518.0,203.2337,203.3218,201.5397,201.6572,30518.0
2023-10-13 13:30:00,205.84,206.93,205.7,206.75,17128.0,201.5593,202.6266,201.4222,202.4503,17128.0
2023-10-13 14:00:00,206.69,206.87,206.19,206.4,15702.0,202.3916,202.5678,201.902,202.1076,15702.0
2023-10-13 14:30:00,206.47,207.09,206.44,207.09,17621.0,202.1762,202.7833,202.1468,202.7833,17621.0
2023-10-13 15:00:00,207.1,207.64,206.93,207.25,14677.0,202.7931,203.3218,202.6266,202.9399,14677.0
2023-10-13 15:30:00,207.3,207.81,207.03,207.18,107291.0,202.9889,203.4883,202.7245,202.8714,107291.0
2023-10-16 09:30:00,207.55,208.91,207.29,208.66,22134.0,203.2337,204.5654,202.9791,204.3206,22134.0
2023-10-16 10:00:00,208.51,209.31,208.51,209.18,11290.0,204.1737,204.9571,204.1737,204.8298,11290.0
2023-10-16 10:30:00,209.26,209.56,209.1,209.53,8257.0,204.9081,205.2019,204.7515,205.1725,8257.0
2023-10-16 11:00:00,209.63,210.02,209.55,209.68,7525.0,205.2704,205.6523,205.1921,205.3194,7525.0
2023-10-16 11:30:00,209.55,209.64,209.21,209.5,6607.0,205.1921,205.2802,204.8592,205.1432,6607.0
2023-10-16 12:00:00,209.61,209.61,209.11,209.31,9369.0,205.2509,205.2509,204.7613,204.9571,9369.0
2023-10-16 12:30:00,209.23,209.46,208.78,208.78,6325.0,204.8788,205.104,204.4381,204.4381,6325.0
2023-10-16 13:00:00,209.06,209.5,208.25,208.85,5772.0,204.7123,205.1432,203.9191,204.5067,5772.0
2023-10-16 13:30:00,208.89,209.58,208.71,209.43,6688.0,204.5458,205.2215,204.3696,205.0746,6688.0
2023-10-16 14:00:00,209.34,209.41,209.08,209.17,7099.0,204.9865,205.055,204.7319,204.82,7099.0
2023-10-16 14:30:00,209.11,209.4,208.73,208.87,11155.0,204.7613,205.0452,204.3892,204.5263,11155.0
2023-10-16 15:00:00,208.88,209.04,208.81,208.92,42473.0,204.536,204.6927,204.4675,204.5752,42473.0
2023-10-16 15:30:00,208.91,209.46,208.69,208.72,60883.0,204.5654,205.104,204.35,204.3794,60883.0
2023-10-17 09:30:00,207.46,209.34,207.09,209.34,14399.0,203.1456,204.9865,202.7833,204.9865,14399.0
2023-10-17 10:00:00,209.45,209.78,208.89,209.62,10402.0,205.0942,205.4173,204.5458,205.2607,10402.0
2023-10-17 10:30:00,209.52,210.25,209.52,209.65,6503.0,205.1627,205.8776,205.1627,205.29,6503.0
2023-10-17 11:00:00,209.56,210.32,209.51,210.26,6267.0,205.2019,205.9461,205.1529,205.8873,6267.0
2023-10-17 11:30:00,210.01,210.87,210.01,210.41,4332.0,205.6425,206.4847,205.6425,206.0342,4332.0
2023-10-17 12:00:00,210.42,210.42,209.95,210.21,7675.0,206.044,206.044,205.5838,205.8384,7675.0
2023-10-17 12:30:00,210.16,210.29,209.19,209.2,7057.0,205.7894,205.9167,204.8396,204.8494,7057.0
2023-10-17 13:00:00,209.28,209.43,209.02,209.14,5332.0,204.9277,205.0746,204.6731,204.7906,5332.0
2023-10-17 13:30:00,209.01,209.37,208.75,208.99,8469.0,204.6633,205.0159,204.4087,204.6438,8469.0
2023-10-17 14:00:00,209.21,209.8,209.04,209.71,9310.0,204.8592,205.4369,204.6927,205.3488,9310.0
2023-10-17 14:30:00,209.5,209.89,209.05,209.18,9674.0,205.1432,205.525,204.7025,204.8298,9674.0
2023-10-17 15:00:00,209.18,209.34,208.94,209.32,12796.0,204.8298,204.9865,204.5948,204.9669,12796.0
2023-10-17 15:30:00,209.32,209.49,208.68,208.83,83956.0,204.9669,205.1334,204.3402,204.4871,83956.0
2023-10-18 09:30:00,208.35,208.35,206.09,207.93,17532.0,204.0171,204.0171,201.8041,203.6058,17532.0
2023-10-18 10:00:00,207.69,208.07,207.34,207.34,21997.0,203.3708,203.7429,203.0281,203.0281,21997.0
2023-10-18 10:30:00,207.43,207.44,206.52,206.92,7194.0,203.1162,203.126,202.2251,202.6168,7194.0
2023-10-18 11:00:00,206.93,207.27,206.76,207.03,5117.0,202.6266,202.9595,202.4601,202.7245,5117.0
2023-10-18 11:30:00,207.03,207.8,207.01,207.16,11024.0,202.7245,203.4785,202.7049,202.8518,11024.0
2023-10-18 12:00:00,206.95,207.35,206.58,206.58,8593.0,202.6462,203.0379,202.2839,202.2839,8593.0
2023-10-18 12:30:00,206.84,206.94,206.48,206.66,2927.0,202.5385,202.6364,202.186,202.3622,2927.0
2023-10-18 13:00:00,206.62,207.58,206.48,207.44,7554.0,202.323,203.2631,202.186,203.126,7554.0
2023-10-18 13:30:00,207.36,207.41,206.65,207.16,8505.0,203.0477,203.0966,202.3524,202.8518,8505.0
2023-10-18 14:00:00,207.14,207.37,206.46,207.08,18694.0,202.8322,203.0574,202.1664,202.7735,18694.0
2023-10-18 14:30:00,207.08,207.18,206.79,206.84,21535.0,202.7735,202.8714,202.4895,202.5385,21535.0
2023-10-18 15:00:00,206.79,206.96,206.54,206.94,35395.0,202.4895,202.656,202.2447,202.6364,35395.0
2023-10-18 15:30:00,206.95,207.04,205.99,206.03,49928.0,202.6462,202.7343,201.7061,201.7453,49928.0
2023-10-19 09:30:00,206.73,207.19,205.9,206.41,11881.0,202.4308,202.8812,201.618,202.1174,11881.0
2023-10-19 10:00:00,206.56,206.56,204.78,205.0,12681.0,202.2643,202.2643,200.5213,200.7367,12681.0
2023-10-19 10:30:00,204.99,205.02,204.23,204.23,4589.0,200.7269,200.7563,199.9827,199.9827,4589.0
2023-10-19 11:00:00,204.36,204.67,203.73,204.64,21167.0,200.11,200.4136,199.4931,200.3842,21167.0
2023-10-19 11:30:00,204.52,204.88,204.5,204.73,7391.0,200.2667,200.6192,200.2471,200.4723,7391.0
2023-10-19 12:00:00,204.64,206.17,204.39,205.01,16455.0,200.3842,201.8824,200.1394,200.7465,16455.0
2023-10-19 12:30:00,204.94,205.58,203.63,205.51,12047.0,200.678,201.3047,199.3952,201.2361,12047.0
2023-10-19 13:00:00,205.52,205.95,205.3,205.46,10265.0,201.2459,201.667,201.0305,201.1872,10265.0
2023-10-19 13:30:00,205.59,205.63,204.43,204.54,10060.0,201.3145,201.3536,200.1786,200.2863,10060.0
2023-10-19 14:00:00,204.48,204.75,204.21,204.23,6290.0,200.2275,200.4919,199.9632,199.9827,6290.0
2023-10-19 14:30:00,204.1,204.1,202.62,202.98,10533.0,199.8555,199.8555,198.4062,198.7587,10533.0
2023-10-19 15:00:00,202.91,203.17,202.49,202.68,16705.0,198.6902,198.9448,198.2789,198.465,16705.0
2023-10-19 15:30:00,202.7,203.19,202.35,202.73,61974.0,198.4846,198.9644,198.1418,198.5139,61974.0
2023-10-20 09:30:00,202.99,202.99,201.56,201.56,46879.0,198.7685,198.7685,197.3683,197.3683,46879.0
2023-10-20 10:00:00,201.55,201.98,201.32,201.5,11220.0,197.3585,197.7795,197.1333,197.3095,11220.0
2023-10-20 10:30:00,201.36,201.5,200.6,200.91,13478.0,197.1724,197.3095,196.4282,196.7318,13478.0
2023-10-20 11:00:00,200.87,200.87,200.17,200.46,17029.0,196.6926,196.6926,196.0072,196.2912,17029.0
2023-10-20 11:30:00,200.38,201.34,200.33,201.11,11230.0,196.2128,197.1528,196.1639,196.9276,11230.0
2023-10-20 12:00:00,201.17,201.32,200.55,201.09,7215.0,196.9864,197.1333,196.3793,196.908,7215.0
2023-10-20 12:30:00,201.26,201.98,201.13,201.86,8119.0,197.0745,197.7795,196.9472,197.662,8119.0
2023-10-20 13:00:00,201.74,202.09,201.31,201.81,6447.0,197.5445,197.8873,197.1235,197.6131,6447.0
2023-10-20 13:30:00,201.78,202.07,201.6,201.87,10310.0,197.5837,197.8677,197.4074,197.6718,10310.0
2023-10-20 14:00:00,201.94,201.94,201.21,201.21,8837.0,197.7404,197.7404,197.0256,197.0256,8837.0
2023-10-20 14:30:00,201.28,201.37,200.88,201.05,8456.0,197.0941,197.1822,196.7024,196.8689,8456.0
2023-10-20 15:00:00,201.09,201.15,200.57,201.0,15891.0,196.908,196.9668,196.3989,196.8199,15891.0
2023-10-20 15:30:00,201.01,201.12,200.37,200.42,63108.0,196.8297,196.9374,196.203,196.252,63108.0
2023-10-23 09:30:00,199.26,199.87,197.98,199.87,10184.0,195.1161,195.7134,193.8627,195.7134,10184.0
2023-10-23 10:00:00,200.06,200.77,199.83,200.21,12076.0,195.8995,196.5947,195.6743,196.0463,12076.0
2023-10-23 10:30:00,200.27,200.32,199.49,199.86,14376.0,196.1051,196.1541,195.3413,195.7036,14376.0
2023-10-23 11:00:00,199.72,200.42,199.42,200.37,9453.0,195.5665,196.252,195.2728,196.203,9453.0
2023-10-23 11:30:00,200.39,200.75,200.26,200.72,9364.0,196.2226,196.5751,196.0953,196.5457,9364.0
2023-10-23 12:00:00,200.69,201.13,200.45,201.13,6756.0,196.5164,196.9472,196.2814,196.9472,6756.0
2023-10-23 12:30:00,201.1,201.35,200.93,201.29,9747.0,196.9178,197.1626,196.7514,197.1039,9747.0
2023-10-23 13:00:00,201.34,201.35,200.64,200.7,8155.0,197.1528,197.1626,196.4674,196.5262,8155.0
2023-10-23 13:30:00,200.64,201.32,200.43,200.47,14395.0,196.4674,197.1333,196.2618,196.3009,14395.0
2023-10-23 14:00:00,200.36,200.67,200.22,200.65,10863.0,196.1932,196.4968,196.0561,196.4772,10863.0
2023-10-23 14:30:00,200.62,201.1,200.61,201.0,12923.0,196.4478,196.9178,196.438,196.8199,12923.0
2023-10-23 15:00:00,200.99,201.01,200.1,200.15,19668.0,196.8101,196.8297,195.9386,195.9876,19668.0
2023-10-23 15:30:00,200.14,200.47,199.48,199.54,71089.0,195.9778,196.3009,195.3315,195.3903,71089.0
2023-10-24 09:30:00,200.19,201.88,199.15,199.92,14403.0,196.0268,197.6816,195.0084,195.7624,14403.0
2023-10-24 10:00:00,199.8,200.38,199.08,200.12,18152.0,195.6449,196.2128,194.9398,195.9582,18152.0
2023-10-24 10:30:00,200.06,200.6,199.89,200.58,13503.0,195.8995,196.4282,195.733,196.4087,13503.0
2023-10-24 11:00:00,200.53,200.68,199.62,199.64,7957.0,196.3597,196.5066,195.4686,195.4882,7957.0
2023-10-24 11:30:00,199.49,199.69,199.03,199.23,11004.0,195.3413,195.5372,194.8909,195.0867,11004.0
2023-10-24 12:00:00,199.23,199.48,198.6,198.6,9868.0,195.0867,195.3315,194.4698,194.4698,9868.0
2023-10-24 12:30:00,198.74,198.88,197.98,198.39,13631.0,194.6069,194.744,193.8627,194.2642,13631.0
2023-10-24 13:00:00,198.47,198.88,198.27,198.75,14184.0,194.3425,194.744,194.1467,194.6167,14184.0
2023-10-24 13:30:00,198.75,199.09,198.69,198.78,10339.0,194.6167,194.9496,194.558,194.6461,10339.0
2023-10-24 14:00:00,198.83,199.03,198.68,198.91,12254.0,194.695,194.8909,194.5482,194.7734,12254.0
2023-10-24 14:30:00,198.97,199.41,198.96,199.28,20404.0,194.8321,195.263,194.8223,195.1357,20404.0
2023-10-24 15:00:00,199.37,200.09,199.36,199.88,19046.0,195.2238,195.9288,195.214,195.7232,19046.0
2023-10-24 15:30:00,199.88,200.18,199.66,199.86,110378.0,195.7232,196.017,195.5078,195.7036,110378.0
2023-10-25 09:30:00,199.42,199.53,198.03,199.53,21382.0,195.2728,195.3805,193.9117,195.3805,21382.0
2023-10-25 10:00:00,199.28,200.95,198.72,200.76,8302.0,195.1357,196.771,194.5873,196.5849,8302.0
2023-10-25 10:30:00,200.64,201.54,200.34,201.41,5636.0,196.4674,197.3487,196.1736,197.2214,5636.0
2023-10-25 11:00:00,201.61,202.52,201.55,202.13,9603.0,197.4172,198.3083,197.3585,197.9264,9603.0
2023-10-25 11:30:00,202.14,202.47,201.37,201.42,14868.0,197.9362,198.2593,197.1822,197.2312,14868.0
2023-10-25 12:00:00,201.39,201.42,201.07,201.37,6102.0,197.2018,197.2312,196.8885,197.1822,6102.0
2023-10-25 12:30:00,201.29,201.51,200.92,201.07,7182.0,197.1039,197.3193,196.7416,196.8885,7182.0
2023-10-25 13:00:00,201.03,201.16,200.29,200.3,12300.0,196.8493,196.9766,196.1247,196.1345,12300.0
2023-10-25 13:30:00,200.3,200.36,199.82,200.26,10037.0,196.1345,196.1932,195.6645,196.0953,10037.0
2023-10-25 14:00:00,200.13,200.16,199.54,199.82,10547.0,195.968,195.9974,195.3903,195.6645,10547.0
2023-10-25 14:30:00,199.91,200.0,199.07,199.07,14823.0,195.7526,195.8407,194.9301,194.9301,14823.0
2023-10-25 15:00:00,199.01,199.72,198.67,199.37,23317.0,194.8713,195.5665,194.5384,195.2238,23317.0
2023-10-25 15:30:00,199.44,199.48,198.64,198.68,81834.0,195.2924,195.3315,194.509,194.5482,81834.0
2023-10-26 09:30:00,200.65,202.6,198.12,198.37,35179.0,196.4772,198.3866,193.9998,194.2446,35179.0
2023-10-26 10:00:00,198.56,199.06,198.39,199.04,11164.0,194.4307,194.9203,194.2642,194.9007,11164.0
2023-10-26 10:30:00,198.91,199.5,198.21,199.43,9509.0,194.7734,195.3511,194.0879,195.2826,9509.0
2023-10-26 11:00:00,199.43,199.92,198.91,199.65,38129.0,195.2826,195.7624,194.7734,195.498,38129.0
2023-10-26 11:30:00,199.69,200.0,199.16,199.72,10506.0,195.5372,195.8407,195.0182,195.5665,10506.0
2023-10-26 12:00:00,199.68,199.68,198.31,198.84,12301.0,195.5274,195.5274,194.1859,194.7048,12301.0
2023-10-26 12:30:00,198.93,199.2,198.58,198.62,9427.0,194.793,195.0574,194.4502,194.4894,9427.0
2023-10-26 13:00:00,198.57,199.13,198.27,198.33,9916.0,194.4405,194.9888,194.1467,194.2054,9916.0
2023-10-26 13:30:00,198.29,199.13,198.06,199.13,14610.0,194.1663,194.9888,193.9411,194.9888,14610.0
2023-10-26 14:00:00,199.16,199.3,198.81,199.27,16002.0,195.0182,195.1553,194.6755,195.1259,16002.0
2023-10-26 14:30:00,199.13,200.11,199.11,200.11,15193.0,194.9888,195.9484,194.9692,195.9484,15193.0
2023-10-26 15:00:00,200.08,200.22,199.45,199.61,17999.0,195.9191,196.0561,195.3022,195.4588,17999.0
2023-10-26 15:30:00,199.61,199.67,198.38,198.38,73212.0,195.4588,195.5176,194.2544,194.2544,73212.0
2023-10-27 09:30:00,197.65,198.8,196.69,197.46,15048.0,193.5396,194.6657,192.5996,193.3535,15048.0
2023-10-27 10:00:00,197.05,198.42,196.79,197.72,24157.0,192.9521,194.2936,192.6975,193.6081,24157.0
2023-10-27 10:30:00,197.72,199.41,197.43,199.06,24189.0,193.6081,195.263,193.3242,194.9203,24189.0
2023-10-27 11:00:00,199.16,199.84,199.1,199.33,17867.0,195.0182,195.684,194.9594,195.1847,17867.0
2023-10-27 11:30:00,199.4,199.4,198.2,198.72,18065.0,195.2532,195.2532,194.0782,194.5873,18065.0
2023-10-27 12:00:00,198.71,198.71,198.21,198.55,7484.0,194.5775,194.5775,194.0879,194.4209,7484.0
2023-10-27 12:30:00,198.66,198.74,197.94,197.98,8571.0,194.5286,194.6069,193.8236,193.8627,8571.0
2023-10-27 13:00:00,198.11,198.19,197.02,197.06,11752.0,193.99,194.0684,192.9227,192.9619,11752.0
2023-10-27 13:30:00,197.12,197.46,197.05,197.21,10990.0,193.0206,193.3535,192.9521,193.1087,10990.0
2023-10-27 14:00:00,197.19,197.76,197.04,197.35,8794.0,193.0892,193.6473,192.9423,193.2458,8794.0
2023-10-27 14:30:00,197.31,198.4,197.26,198.0,24298.0,193.2067,194.274,193.1577,193.8823,24298.0
2023-10-27 15:00:00,197.88,198.45,197.79,198.32,26612.0,193.7648,194.323,193.6767,194.1957,26612.0
2023-10-27 15:30:00,198.39,199.03,197.98,198.94,105213.0,194.2642,194.8909,193.8627,194.8028,105213.0
2023-10-30 09:30:00,199.59,200.15,197.76,198.06,28785.0,195.4392,195.9876,193.6473,193.9411,28785.0
2023-10-30 10:00:00,198.0,198.43,196.77,197.26,61653.0,193.8823,194.3034,192.6779,193.1577,61653.0
2023-10-30 10:30:00,197.06,197.11,195.18,195.77,106264.0,192.9619,193.0108,191.121,191.6987,106264.0
2023-10-30 11:00:00,196.04,196.61,195.57,195.6,18187.0,191.9631,192.5212,191.5028,191.5322,18187.0
2023-10-30 11:30:00,195.41,196.16,195.4,195.55,23696.0,191.3462,192.0806,191.3364,191.4833,23696.0
2023-10-30 12:00:00,195.61,196.02,195.0,195.14,36406.0,191.542,191.9435,190.9447,191.0818,36406.0
2023-10-30 12:30:00,194.98,195.34,194.84,195.25,20898.0,190.9251,191.2776,190.788,191.1895,20898.0
2023-10-30 13:00:00,195.32,196.3,194.91,196.3,26247.0,191.258,192.2177,190.8566,192.2177,26247.0
2023-10-30 13:30:00,196.39,196.91,196.02,196.67,19098.0,192.3058,192.815,191.9435,192.58,19098.0
2023-10-30 14:00:00,196.74,197.32,196.74,196.99,16709.0,192.6485,193.2165,192.6485,192.8933,16709.0
2023-10-30 14:30:00,196.93,197.78,196.73,197.34,17248.0,192.8346,193.6669,192.6387,193.236,17248.0
2023-10-30 15:00:00,197.41,197.87,197.0,197.8,83209.0,193.3046,193.755,192.9031,193.6865,83209.0
2023-10-30 15:30:00,197.79,197.83,196.89,197.08,150522.0,193.6767,193.7158,192.7954,192.9814,150522.0
2023-10-31 09:30:00,198.1,198.91,197.04,198.13,24011.0,193.9802,194.7734,192.9423,194.0096,24011.0
2023-10-31 10:00:00,197.89,199.35,197.67,199.29,26559.0,193.7746,195.2042,193.5592,195.1455,26559.0
2023-10-31 10:30:00,199.3,199.85,198.69,199.67,21841.0,195.1553,195.6938,194.558,195.5176,21841.0
2023-10-31 11:00:00,199.77,199.93,199.37,199.38,15978.0,195.6155,195.7722,195.2238,195.2336,15978.0
2023-10-31 11:30:00,199.32,200.02,199.25,200.01,17374.0,195.1749,195.8603,195.1063,195.8505,17374.0
2023-10-31 12:00:00,200.15,200.47,199.78,200.11,21759.0,195.9876,196.3009,195.6253,195.9484,21759.0
2023-10-31 12:30:00,200.15,200.71,199.8,200.4,13825.0,195.9876,196.536,195.6449,196.2324,13825.0
2023-10-31 13:00:00,200.34,200.69,200.11,200.34,9681.0,196.1736,196.5164,195.9484,196.1736,9681.0
2023-10-31 13:30:00,200.34,200.64,199.88,200.64,22559.0,196.1736,196.4674,195.7232,196.4674,22559.0
2023-10-31 14:00:00,200.68,200.68,199.94,200.03,14457.0,196.5066,196.5066,195.782,195.8701,14457.0
2023-10-31 14:30:00,200.09,200.79,200.09,200.61,34323.0,195.9288,196.6143,195.9288,196.438,34323.0
2023-10-31 15:00:00,200.59,200.77,200.45,200.65,26296.0,196.4184,196.5947,196.2814,196.4772,26296.0
2023-10-31 15:30:00,200.6,200.66,200.0,200.34,98419.0,196.4282,196.487,195.8407,196.1736,98419.0
2023-11-01 09:30:00,185.55,198.08,185.04,195.5,83870.0,181.6912,193.9606,181.1918,191.4343,83870.0
2023-11-01 10:00:00,196.35,196.9,195.12,196.52,40634.0,192.2666,192.8052,191.0622,192.4331,40634.0
2023-11-01 10:30:00,196.48,197.63,196.13,196.42,40636.0,192.3939,193.52,192.0512,192.3352,40636.0
2023-11-01 11:00:00,196.3,197.38,195.71,196.11,29238.0,192.2177,193.2752,191.6399,192.0316,29238.0
2023-11-01 11:30:00,196.19,196.45,195.46,196.32,21129.0,192.11,192.3645,191.3951,192.2372,21129.0
2023-11-01 12:00:00,196.39,196.45,195.67,196.24,21473.0,192.3058,192.3645,191.6008,192.1589,21473.0
2023-11-01 12:30:00,196.22,197.27,196.14,197.06,21603.0,192.1393,193.1675,192.061,192.9619,21603.0
2023-11-01 13:00:00,197.03,197.57,196.04,196.63,17998.0,192.9325,193.4613,191.9631,192.5408,17998.0
2023-11-01 13:30:00,196.56,196.75,195.93,196.57,14475.0,192.4723,192.6583,191.8554,192.482,14475.0
2023-11-01 14:00:00,196.63,197.1,195.84,196.4,19063.0,192.5408,193.001,191.7672,192.3156,19063.0
2023-11-01 14:30:00,196.43,197.38,195.7,197.07,25109.0,192.345,193.2752,191.6301,192.9717,25109.0
2023-11-01 15:00:00,197.02,198.42,196.99,198.33,28884.0,192.9227,194.2936,192.8933,194.2054,28884.0
2023-11-01 15:30:00,198.37,199.2,198.27,199.18,97425.0,194.2446,195.0574,194.1467,195.0378,97425.0
2023-11-02 09:30:00,200.21,203.69,200.12,202.98,25355.0,196.0463,199.454,195.9582,198.7587,25355.0
2023-11-02 10:00:00,202.77,205.09,202.57,205.09,20782.0,198.5531,200.8249,198.3573,200.8249,20782.0
2023-11-02 10:30:00,205.34,206.22,204.75,204.85,21517.0,201.0697,201.9314,200.4919,200.5899,21517.0
2023-11-02 11:00:00,205.14,206.38,204.93,206.23,20116.0,200.8738,202.088,200.6682,201.9412,20116.0
2023-11-02 11:30:00,206.32,206.35,205.3,205.66,8445.0,202.0293,202.0587,201.0305,201.383,8445.0
2023-11-02 12:00:00,205.52,205.66,205.25,205.44,9725.0,201.2459,201.383,200.9815,201.1676,9725.0
2023-11-02 12:30:00,205.48,206.24,205.28,205.95,12455.0,201.2068,201.9509,201.0109,201.667,12455.0
2023-11-02 13:00:00,205.96,206.95,205.96,206.48,11999.0,201.6768,202.6462,201.6768,202.186,11999.0
2023-11-02 13:30:00,206.5,207.06,206.3,206.76,10167.0,202.2055,202.7539,202.0097,202.4601,10167.0
2023-11-02 14:00:00,206.78,206.83,206.19,206.26,16465.0,202.4797,202.5287,201.902,201.9705,16465.0
2023-11-02 14:30:00,206.17,206.62,206.11,206.11,16437.0,201.8824,202.323,201.8237,201.8237,16437.0
2023-11-02 15:00:00,206.22,206.29,205.63,205.63,37110.0,201.9314,201.9999,201.3536,201.3536,37110.0
2023-11-02 15:30:00,205.69,206.86,205.62,206.64,133677.0,201.4124,202.5581,201.3438,202.3426,133677.0
2023-11-03 09:30:00,208.39,210.15,208.39,209.38,17474.0,204.0562,205.7796,204.0562,205.0256,17474.0
2023-11-03 10:00:00,209.86,209.95,208.53,208.81,12985.0,205.4957,205.5838,204.1933,204.4675,12985.0
2023-11-03 10:30:00,208.96,209.76,208.66,209.67,13128.0,204.6144,205.3977,204.3206,205.3096,13128.0
2023-11-03 11:00:00,209.79,209.94,209.39,209.8,11274.0,205.4271,205.574,205.0354,205.4369,11274.0
2023-11-03 11:30:00,209.92,210.48,209.7,210.16,12244.0,205.5544,206.1028,205.339,205.7894,12244.0
2023-11-03 12:00:00,210.06,210.11,209.48,210.11,20402.0,205.6915,205.7405,205.1236,205.7405,20402.0
2023-11-03 12:30:00,210.09,210.58,210.08,210.49,15170.0,205.7209,206.2007,205.7111,206.1126,15170.0
2023-11-03 13:00:00,210.49,210.54,209.82,210.13,9719.0,206.1126,206.1615,205.4565,205.76,9719.0
2023-11-03 13:30:00,210.15,210.43,209.7,210.12,11151.0,205.7796,206.0538,205.339,205.7503,11151.0
2023-11-03 14:00:00,210.12,210.24,209.88,210.19,14666.0,205.7503,205.8678,205.5152,205.8188,14666.0
2023-11-03 14:30:00,210.11,210.2,209.78,210.2,7412.0,205.7405,205.8286,205.4173,205.8286,7412.0
2023-11-03 15:00:00,210.2,210.46,209.77,209.77,20543.0,205.8286,206.0832,205.4075,205.4075,20543.0
2023-11-03 15:30:00,209.84,209.86,208.91,209.44,88579.0,205.4761,205.4957,204.5654,205.0844,88579.0
2023-11-06 09:30:00,209.88,210.91,208.69,209.21,19560.0,205.5152,206.5238,204.35,204.8592,19560.0
2023-11-06 10:00:00,209.5,210.07,209.39,209.9,15823.0,205.1432,205.7013,205.0354,205.5348,15823.0
2023-11-06 10:30:00,209.87,210.47,209.54,210.3,13592.0,205.5055,206.093,205.1823,205.9265,13592.0
2023-11-06 11:00:00,210.42,210.86,210.24,210.5,10821.0,206.044,206.4749,205.8678,206.1224,10821.0
2023-11-06 11:30:00,210.43,210.82,210.22,210.8,10711.0,206.0538,206.4357,205.8482,206.4161,10711.0
2023-11-06 12:00:00,210.87,210.9,210.3,210.45,12661.0,206.4847,206.514,205.9265,206.0734,12661.0
2023-11-06 12:30:00,210.47,210.62,209.92,210.2,16395.0,206.093,206.2399,205.5544,205.8286,16395.0
2023-11-06 13:00:00,210.2,210.2,209.88,209.91,7745.0,205.8286,205.8286,205.5152,205.5446,7745.0
2023-11-06 13:30:00,209.93,210.45,209.87,210.4,9608.0,205.5642,206.0734,205.5055,206.0244,9608.0
2023-11-06 14:00:00,210.43,210.48,209.73,209.83,18850.0,206.0538,206.1028,205.3684,205.4663,18850.0
2023-11-06 14:30:00,209.89,210.52,209.86,210.41,12423.0,205.525,206.1419,205.4957,206.0342,12423.0
2023-11-06 15:00:00,210.46,210.91,210.39,210.54,13481.0,206.0832,206.5238,206.0146,206.1615,13481.0
2023-11-06 15:30:00,210.55,211.2,210.44,211.19,57674.0,206.1713,206.8078,206.0636,206.798,57674.0
2023-11-07 09:30:00,211.2,211.97,210.49,211.25,13987.0,206.8078,207.5618,206.1126,206.8568,13987.0
2023-11-07 10:00:00,211.22,211.71,210.54,210.63,11348.0,206.8274,207.3072,206.1615,206.2497,11348.0
2023-11-07 10:30:00,210.65,210.88,210.09,210.48,22367.0,206.2692,206.4945,205.7209,206.1028,22367.0
2023-11-07 11:00:00,210.4,210.56,208.49,208.73,15639.0,206.0244,206.1811,204.1542,204.3892,15639.0
2023-11-07 11:30:00,208.79,208.96,207.5,207.5,62743.0,204.4479,204.6144,203.1847,203.1847,62743.0
2023-11-07 12:00:00,207.37,207.5,206.67,207.16,46380.0,203.0574,203.1847,202.372,202.8518,46380.0
2023-11-07 12:30:00,207.15,207.29,206.8,207.2,27055.0,202.842,202.9791,202.4993,202.891,27055.0
2023-11-07 13:00:00,207.12,207.58,207.04,207.58,19145.0,202.8126,203.2631,202.7343,203.2631,19145.0
2023-11-07 13:30:00,207.62,208.07,207.55,207.81,15087.0,203.3022,203.7429,203.2337,203.4883,15087.0
2023-11-07 14:00:00,207.87,208.1,207.65,207.75,13763.0,203.547,203.7723,203.3316,203.4295,13763.0
2023-11-07 14:30:00,207.83,207.9,207.31,207.72,14671.0,203.5079,203.5764,202.9987,203.4002,14671.0
2023-11-07 15:00:00,207.67,208.26,207.61,208.06,14909.0,203.3512,203.9289,203.2925,203.7331,14909.0
2023-11-07 15:30:00,208.16,208.52,207.69,208.06,52164.0,203.831,204.1835,203.3708,203.7331,52164.0
2023-11-08 09:30:00,208.87,209.44,208.22,208.52,12740.0,204.5263,205.0844,203.8898,204.1835,12740.0
2023-11-08 10:00:00,208.53,208.72,207.84,208.35,7637.0,204.1933,204.3794,203.5177,204.0171,7637.0
2023-11-08 10:30:00,208.29,208.93,208.17,208.37,19027.0,203.9583,204.585,203.8408,204.0367,19027.0
2023-11-08 11:00:00,208.41,208.89,208.24,208.38,8622.0,204.0758,204.5458,203.9094,204.0464,8622.0
2023-11-08 11:30:00,208.4,208.53,208.04,208.05,7008.0,204.066,204.1933,203.7135,203.7233,7008.0
2023-11-08 12:00:00,208.07,208.08,207.28,207.67,5908.0,203.7429,203.7527,202.9693,203.3512,5908.0
2023-11-08 12:30:00,207.72,207.87,207.43,207.83,9658.0,203.4002,203.547,203.1162,203.5079,9658.0
2023-11-08 13:00:00,207.83,208.25,207.77,208.06,5167.0,203.5079,203.9191,203.4491,203.7331,5167.0
2023-11-08 13:30:00,208.1,208.1,207.8,208.07,10777.0,203.7723,203.7723,203.4785,203.7429,10777.0
2023-11-08 14:00:00,208.06,208.18,207.89,208.14,7493.0,203.7331,203.8506,203.5666,203.8114,7493.0
2023-11-08 14:30:00,208.14,208.28,207.79,207.87,15284.0,203.8114,203.9485,203.4687,203.547,15284.0
2023-11-08 15:00:00,207.86,208.6,207.86,208.55,13183.0,203.5373,204.2619,203.5373,204.2129,13183.0
2023-11-08 15:30:00,208.55,209.53,208.23,209.17,87460.0,204.2129,205.1725,203.8996,204.82,87460.0
2023-11-09 09:30:00,210.67,211.0,208.43,209.27,24419.0,206.2888,206.612,204.0954,204.9179,24419.0
2023-11-09 10:00:00,209.45,209.45,208.04,208.23,49777.0,205.0942,205.0942,203.7135,203.8996,49777.0
2023-11-09 10:30:00,208.11,208.73,207.76,208.61,23203.0,203.7821,204.3892,203.4393,204.2717,23203.0
2023-11-09 11:00:00,208.53,208.88,208.44,208.68,78505.0,204.1933,204.536,204.1052,204.3402,78505.0
2023-11-09 11:30:00,208.71,208.71,208.26,208.58,11104.0,204.3696,204.3696,203.9289,204.2423,11104.0
2023-11-09 12:00:00,208.67,208.82,208.31,208.58,10969.0,204.3304,204.4773,203.9779,204.2423,10969.0
2023-11-09 12:30:00,208.66,209.17,208.53,209.16,18624.0,204.3206,204.82,204.1933,204.8102,18624.0
2023-11-09 13:00:00,209.14,209.16,208.17,208.99,14334.0,204.7906,204.8102,203.8408,204.6438,14334.0
2023-11-09 13:30:00,208.95,209.08,208.35,208.51,11076.0,204.6046,204.7319,204.0171,204.1737,11076.0
2023-11-09 14:00:00,208.33,208.52,208.12,208.5,19058.0,203.9975,204.1835,203.7918,204.1639,19058.0
2023-11-09 14:30:00,208.6,208.73,207.96,208.16,38777.0,204.2619,204.3892,203.6352,203.831,38777.0
2023-11-09 15:00:00,208.15,208.38,208.05,208.25,23020.0,203.8212,204.0464,203.7233,203.9191,23020.0
2023-11-09 15:30:00,208.28,208.69,208.17,208.59,102009.0,203.9485,204.35,203.8408,204.2521,102009.0
2023-11-10 09:30:00,209.5,210.19,207.8,209.61,16831.0,205.1432,205.8188,203.4785,205.2509,16831.0
2023-11-10 10:00:00,209.55,209.6,208.27,208.27,10189.0,205.1921,205.2411,203.9387,203.9387,10189.0
2023-11-10 10:30:00,208.38,208.58,207.91,208.55,16068.0,204.0464,204.2423,203.5862,204.2129,16068.0
2023-11-10 11:00:00,208.63,209.22,208.6,208.75,17811.0,204.2912,204.869,204.2619,204.4087,17811.0
2023-11-10 11:30:00,208.69,208.97,208.53,208.87,5882.0,204.35,204.6242,204.1933,204.5263,5882.0
2023-11-10 12:00:00,208.89,209.17,208.66,209.02,4544.0,204.5458,204.82,204.3206,204.6731,4544.0
2023-11-10 12:30:00,209.06,210.01,209.06,209.88,7494.0,204.7123,205.6425,204.7123,205.5152,7494.0
2023-11-10 13:00:00,210.03,210.12,209.69,210.05,11942.0,205.6621,205.7503,205.3292,205.6817,11942.0
2023-11-10 13:30:00,210.06,210.47,209.99,210.41,9011.0,205.6915,206.093,205.623,206.0342,9011.0
2023-11-10 14:00:00,210.81,211.03,210.64,211.0,7654.0,206.4259,206.6413,206.2594,206.612,7654.0
2023-11-10 14:30:00,211.06,211.08,210.56,210.56,6382.0,206.6707,206.6903,206.1811,206.1811,6382.0
2023-11-10 15:00:00,210.59,210.9,210.52,210.68,19183.0,206.2105,206.514,206.1419,206.2986,19183.0
2023-11-10 15:30:00,210.65,211.75,210.6,211.64,78442.0,206.2692,207.3464,206.2203,207.2386,78442.0
2023-11-13 09:30:00,211.24,211.49,210.36,211.05,13517.0,206.847,207.0918,205.9853,206.6609,13517.0
2023-11-13 10:00:00,211.1,211.34,210.46,210.69,18844.0,206.7099,206.9449,206.0832,206.3084,18844.0
2023-11-13 10:30:00,210.65,211.1,210.13,210.99,11468.0,206.2692,206.7099,205.76,206.6022,11468.0
2023-11-13 11:00:00,211.06,211.72,210.86,211.47,7018.0,206.6707,207.317,206.4749,207.0722,7018.0
2023-11-13 11:30:00,211.52,211.92,211.28,211.8,8994.0,207.1211,207.5128,206.8861,207.3953,8994.0
2023-11-13 12:00:00,211.73,211.94,211.65,211.65,3507.0,207.3268,207.5324,207.2484,207.2484,3507.0
2023-11-13 12:30:00,211.64,212.0,211.56,211.78,16946.0,207.2386,207.5912,207.1603,207.3757,16946.0
2023-11-13 13:00:00,211.77,212.33,211.71,211.92,8282.0,207.3659,207.9143,207.3072,207.5128,8282.0
2023-11-13 13:30:00,211.74,212.23,211.62,212.01,7530.0,207.3366,207.8164,207.2191,207.601,7530.0
2023-11-13 14:00:00,212.01,212.43,211.9,212.42,7936.0,207.601,208.0122,207.4932,208.0024,7936.0
2023-11-13 14:30:00,212.48,212.72,212.26,212.53,8107.0,208.0612,208.2962,207.8458,208.1101,8107.0
2023-11-13 15:00:00,212.43,212.48,212.26,212.36,8468.0,208.0122,208.0612,207.8458,207.9437,8468.0
2023-11-13 15:30:00,212.31,212.5,211.78,212.06,83844.0,207.8947,208.0808,207.3757,207.6499,83844.0
2023-11-14 09:30:00,214.42,216.73,214.42,216.73,28818.0,209.9608,212.2228,209.9608,212.2228,28818.0
2023-11-14 10:00:00,216.53,217.32,216.05,217.21,26668.0,212.027,212.8005,211.5569,212.6928,26668.0
2023-11-14 10:30:00,217.23,217.51,216.6,216.6,26685.0,212.7124,212.9866,212.0955,212.0955,26685.0
2023-11-14 11:00:00,216.58,217.01,216.47,217.01,3411.0,212.0759,212.497,211.9682,212.497,3411.0
2023-11-14 11:30:00,216.91,217.09,216.57,216.87,7365.0,212.399,212.5753,212.0661,212.3599,7365.0
2023-11-14 12:00:00,216.86,217.07,216.55,216.55,12086.0,212.3501,212.5557,212.0465,212.0465,12086.0
2023-11-14 12:30:00,216.68,216.97,216.6,216.82,15929.0,212.1738,212.4578,212.0955,212.3109,15929.0
2023-11-14 13:00:00,216.79,217.59,216.77,217.43,12953.0,212.2815,213.0649,212.262,212.9082,12953.0
2023-11-14 13:30:00,217.37,217.98,217.31,217.79,12262.0,212.8495,213.4468,212.7907,213.2607,12262.0
2023-11-14 14:00:00,217.67,218.13,217.25,218.13,7742.0,213.1432,213.5937,212.732,213.5937,7742.0
2023-11-14 14:30:00,218.27,218.54,218.25,218.45,7244.0,213.7308,213.9952,213.7112,213.907,7244.0
2023-11-14 15:00:00,218.55,218.72,218.36,218.48,17403.0,214.0049,214.1714,213.8189,213.9364,17403.0
2023-11-14 15:30:00,218.46,218.86,218.0,218.53,134950.0,213.9168,214.3085,213.4664,213.9854,134950.0
2023-11-15 09:30:00,219.3,219.3,217.83,218.04,17621.0,214.7393,214.7393,213.2999,213.5055,17621.0
2023-11-15 10:00:00,218.02,218.29,217.08,218.28,12850.0,213.486,213.7504,212.5655,213.7406,12850.0
2023-11-15 10:30:00,218.19,218.73,217.87,218.6,10580.0,213.6524,214.1812,213.3391,214.0539,10580.0
2023-11-15 11:00:00,218.67,219.11,218.4,219.03,15907.0,214.1224,214.5533,213.8581,214.475,15907.0
2023-11-15 11:30:00,218.95,219.23,218.73,219.05,12246.0,214.3966,214.6708,214.1812,214.4945,12246.0
2023-11-15 12:00:00,219.04,219.06,218.66,219.05,15063.0,214.4848,214.5043,214.1127,214.4945,15063.0
2023-11-15 12:30:00,218.99,219.06,218.73,218.79,8208.0,214.4358,214.5043,214.1812,214.24,8208.0
2023-11-15 13:00:00,218.79,218.89,218.44,218.84,9957.0,214.24,214.3379,213.8972,214.2889,9957.0
2023-11-15 13:30:00,218.9,219.29,218.8,219.29,8771.0,214.3477,214.7296,214.2497,214.7296,8771.0
2023-11-15 14:00:00,219.32,219.71,219.18,219.51,21968.0,214.7589,215.1408,214.6218,214.945,21968.0
2023-11-15 14:30:00,219.48,219.57,218.86,219.01,19873.0,214.9156,215.0037,214.3085,214.4554,19873.0
2023-11-15 15:00:00,219.01,219.05,218.73,218.89,15707.0,214.4554,214.4945,214.1812,214.3379,15707.0
2023-11-15 15:30:00,218.83,219.0,218.34,218.96,71764.0,214.2791,214.4456,213.7993,214.4064,71764.0
2023-11-16 09:30:00,217.52,219.19,217.4,218.64,44481.0,212.9964,214.6316,212.8789,214.0931,44481.0
2023-11-16 10:00:00,218.82,218.82,217.92,218.37,40701.0,214.2693,214.2693,213.388,213.8287,40701.0
2023-11-16 10:30:00,218.47,218.57,217.47,217.61,29945.0,213.9266,214.0245,212.9474,213.0845,29945.0
2023-11-16 11:00:00,217.6,217.81,216.46,216.49,13125.0,213.0747,213.2803,211.9584,211.9878,13125.0
2023-11-16 11:30:00,216.6,217.1,216.34,216.59,12028.0,212.0955,212.5851,211.8409,212.0857,12028.0
2023-11-16 12:00:00,216.59,217.02,216.59,216.96,7240.0,212.0857,212.5068,212.0857,212.448,7240.0
2023-11-16 12:30:00,217.05,217.22,216.61,216.99,11232.0,212.5361,212.7026,212.1053,212.4774,11232.0
2023-11-16 13:00:00,216.92,216.93,216.0,216.2,17396.0,212.4088,212.4186,211.508,211.7038,17396.0
2023-11-16 13:30:00,216.2,216.2,215.66,215.86,7339.0,211.7038,211.7038,211.175,211.3709,7339.0
2023-11-16 14:00:00,215.93,215.98,215.19,215.34,11500.0,211.4394,211.4884,210.7148,210.8617,11500.0
2023-11-16 14:30:00,215.3,215.49,215.08,215.19,16972.0,210.8225,211.0086,210.6071,210.7148,16972.0
2023-11-16 15:00:00,215.17,215.34,214.86,214.9,20669.0,210.6952,210.8617,210.3917,210.4308,20669.0
2023-11-16 15:30:00,214.94,215.62,214.7,215.51,89654.0,210.47,211.1359,210.235,211.0282,89654.0
2023-11-17 09:30:00,216.97,218.03,216.09,216.47,48586.0,212.4578,213.4958,211.5961,211.9682,48586.0
2023-11-17 10:00:00,216.49,216.83,215.72,215.73,26991.0,211.9878,212.3207,211.2338,211.2436,26991.0
2023-11-17 10:30:00,215.74,215.87,215.17,215.76,9979.0,211.2534,211.3807,210.6952,211.273,9979.0
2023-11-17 11:00:00,215.55,215.64,215.06,215.12,10996.0,211.0673,211.1555,210.5875,210.6463,10996.0
2023-11-17 11:30:00,215.11,215.24,214.62,214.77,15862.0,210.6365,210.7638,210.1567,210.3036,15862.0
2023-11-17 12:00:00,214.78,215.09,214.18,214.31,19251.0,210.3133,210.6169,209.7258,209.8531,19251.0
2023-11-17 12:30:00,214.37,214.39,213.65,213.72,15877.0,209.9119,209.9315,209.2068,209.2754,15877.0
2023-11-17 13:00:00,213.74,214.25,213.44,214.08,32957.0,209.295,209.7944,209.0012,209.6279,32957.0
2023-11-17 13:30:00,214.16,214.73,214.16,214.64,53541.0,209.7062,210.2644,209.7062,210.1763,53541.0
2023-11-17 14:00:00,214.63,215.22,214.57,214.84,24961.0,210.1665,210.7442,210.1077,210.3721,24961.0
2023-11-17 14:30:00,214.8,215.04,214.61,214.88,11766.0,210.3329,210.5679,210.1469,210.4113,11766.0
2023-11-17 15:00:00,214.92,215.38,214.82,215.25,34288.0,210.4504,210.9009,210.3525,210.7736,34288.0
2023-11-17 15:30:00,215.25,215.49,214.85,215.47,103285.0,210.7736,211.0086,210.3819,210.989,103285.0
2023-11-20 09:30:00,215.01,215.64,213.02,213.7,33198.0,210.5386,211.1555,208.5899,209.2558,33198.0
2023-11-20 10:00:00,213.68,215.18,213.65,214.9,22867.0,209.2362,210.705,209.2068,210.4308,22867.0
2023-11-20 10:30:00,214.97,215.63,214.88,215.58,19853.0,210.4994,211.1457,210.4113,211.0967,19853.0
2023-11-20 11:00:00,215.61,215.93,215.22,215.38,18376.0,211.1261,211.4394,210.7442,210.9009,18376.0
2023-11-20 11:30:00,215.41,215.89,215.41,215.64,12363.0,210.9302,211.4003,210.9302,211.1555,12363.0
2023-11-20 12:00:00,215.61,215.9,215.43,215.5,12598.0,211.1261,211.4101,210.9498,211.0184,12598.0
2023-11-20 12:30:00,215.49,215.63,215.12,215.41,42304.0,211.0086,211.1457,210.6463,210.9302,42304.0
2023-11-20 13:00:00,215.32,216.17,215.19,215.61,67067.0,210.8421,211.6744,210.7148,211.1261,67067.0
2023-11-20 13:30:00,215.65,216.55,215.5,216.36,16749.0,211.1653,212.0465,211.0184,211.8605,16749.0
2023-11-20 14:00:00,216.37,216.44,216.32,216.38,23809.0,211.8703,211.9388,211.8213,211.8801,23809.0
2023-11-20 14:30:00,216.42,216.97,216.37,216.66,25493.0,211.9192,212.4578,211.8703,212.1542,25493.0
2023-11-20 15:00:00,216.68,217.13,216.66,217.07,44685.0,212.1738,212.6145,212.1542,212.5557,44685.0
2023-11-20 15:30:00,217.13,217.37,216.91,217.23,92581.0,212.6145,212.8495,212.399,212.7124,92581.0
2023-11-21 09:30:00,217.3,217.98,216.02,216.7,16655.0,212.7809,213.4468,211.5276,212.1934,16655.0
2023-11-21 10:00:00,216.7,217.68,216.51,217.09,17059.0,212.1934,213.153,212.0074,212.5753,17059.0
2023-11-21 10:30:00,217.06,217.33,216.71,217.33,8826.0,212.5459,212.8103,212.2032,212.8103,8826.0
2023-11-21 11:00:00,217.35,217.61,217.14,217.55,64684.0,212.8299,213.0845,212.6243,213.0257,64684.0
2023-11-21 11:30:00,217.64,217.64,216.93,217.39,23416.0,213.1139,213.1139,212.4186,212.8691,23416.0
2023-11-21 12:00:00,217.45,217.62,217.19,217.39,19767.0,212.9278,213.0943,212.6732,212.8691,19767.0
2023-11-21 12:30:00,217.44,217.59,217.34,217.43,14026.0,212.918,213.0649,212.8201,212.9082,14026.0
2023-11-21 13:00:00,217.48,217.51,217.13,217.41,13088.0,212.9572,212.9866,212.6145,212.8887,13088.0
2023-11-21 13:30:00,217.32,217.52,217.32,217.5,17890.0,212.8005,212.9964,212.8005,212.9768,17890.0
2023-11-21 14:00:00,217.4,217.51,217.29,217.46,10004.0,212.8789,212.9866,212.7711,212.9376,10004.0
2023-11-21 14:30:00,217.41,217.5,217.27,217.46,9280.0,212.8887,212.9768,212.7516,212.9376,9280.0
2023-11-21 15:00:00,217.5,217.51,217.28,217.42,12869.0,212.9768,212.9866,212.7614,212.8984,12869.0
2023-11-21 15:30:00,217.38,217.4,216.68,216.84,82487.0,212.8593,212.8789,212.1738,212.3305,82487.0
2023-11-22 09:30:00,216.78,218.54,216.1,218.31,31541.0,212.8782,214.6065,212.2104,214.3806,31541.0
2023-11-22 10:00:00,218.45,218.52,217.65,218.44,25983.0,214.5181,214.5869,213.7325,214.5083,25983.0
2023-11-22 10:30:00,218.47,218.56,217.58,218.17,15661.0,214.5378,214.6261,213.6638,214.2432,15661.0
2023-11-22 11:00:00,218.16,218.19,217.76,218.15,20817.0,214.2333,214.2628,213.8405,214.2235,20817.0
2023-11-22 11:30:00,218.15,218.48,217.57,217.87,17225.0,214.2235,214.5476,213.654,213.9486,17225.0
2023-11-22 12:00:00,217.92,218.23,217.07,217.46,28474.0,213.9977,214.3021,213.163,213.5459,28474.0
2023-11-22 12:30:00,217.43,217.54,216.51,216.83,33464.0,213.5165,213.6245,212.613,212.9273,33464.0
2023-11-22 13:00:00,216.89,217.36,216.89,217.15,28501.0,212.9862,213.4477,212.9862,213.2415,28501.0
2023-11-22 13:30:00,217.15,217.23,216.7,216.78,11954.0,213.2415,213.3201,212.7996,212.8782,11954.0
2023-11-22 14:00:00,216.78,216.89,216.41,216.58,21823.0,212.8782,212.9862,212.5148,212.6818,21823.0
2023-11-22 14:30:00,216.58,216.66,215.83,216.66,16798.0,212.6818,212.7603,211.9453,212.7603,16798.0
2023-11-22 15:00:00,216.64,216.74,216.53,216.74,9232.0,212.7407,212.8389,212.6327,212.8389,9232.0
2023-11-22 15:30:00,216.73,217.34,216.68,216.92,47778.0,212.8291,213.4281,212.78,213.0157,47778.0
2023-11-24 09:30:00,217.76,217.76,215.58,216.31,18795.0,213.8405,213.8405,211.6998,212.4166,18795.0
2023-11-24 10:00:00,216.44,216.44,214.9,215.43,12963.0,212.5443,212.5443,211.032,211.5525,12963.0
2023-11-24 10:30:00,215.68,215.75,215.28,215.51,10307.0,211.798,211.8667,211.4052,211.631,10307.0
2023-11-24 11:00:00,215.64,215.75,215.41,215.42,7033.0,211.7587,211.8667,211.5328,211.5427,7033.0
2023-11-24 11:30:00,215.58,216.06,215.57,215.93,9905.0,211.6998,212.1711,211.69,212.0435,9905.0
2023-11-24 12:00:00,216.08,216.52,216.03,216.46,15640.0,212.1908,212.6229,212.1417,212.5639,15640.0
2023-11-24 12:30:00,216.61,216.81,216.46,216.7,17622.0,212.7112,212.9076,212.5639,212.7996,17622.0
2023-11-27 09:30:00,216.26,217.16,215.55,216.19,14059.0,212.3675,213.2513,211.6703,212.2988,14059.0
2023-11-27 10:00:00,215.95,216.25,215.51,216.12,8989.0,212.0631,212.3577,211.631,212.2301,8989.0
2023-11-27 10:30:00,216.23,216.23,215.2,215.58,17045.0,212.3381,212.3381,211.3266,211.6998,17045.0
2023-11-27 11:00:00,215.52,215.77,215.31,215.72,19421.0,211.6409,211.8864,211.4346,211.8373,19421.0
2023-11-27 11:30:00,215.73,215.92,215.5,215.68,10840.0,211.8471,212.0337,211.6212,211.798,10840.0
2023-11-27 12:00:00,215.77,216.0,215.69,215.83,37151.0,211.8864,212.1122,211.8078,211.9453,37151.0
2023-11-27 12:30:00,215.77,216.01,215.65,215.9,37033.0,211.8864,212.122,211.7685,212.014,37033.0
2023-11-27 13:00:00,215.9,216.04,215.79,215.89,18524.0,212.014,212.1515,211.906,212.0042,18524.0
2023-11-27 13:30:00,215.86,215.96,215.71,215.78,35046.0,211.9747,212.0729,211.8274,211.8962,35046.0
2023-11-27 14:00:00,215.81,215.81,215.37,215.45,8030.0,211.9256,211.9256,211.4936,211.5721,8030.0
2023-11-27 14:30:00,215.43,215.43,215.0,215.19,26812.0,211.5525,211.5525,211.1302,211.3168,26812.0
2023-11-27 15:00:00,215.25,215.97,215.18,215.82,19381.0,211.3757,212.0828,211.307,211.9355,19381.0
2023-11-27 15:30:00,215.82,215.9,214.8,214.9,84760.0,211.9355,212.014,210.9338,211.032,84760.0
2023-11-28 09:30:00,213.83,214.75,213.53,214.32,16122.0,209.9813,210.8847,209.6867,210.4625,16122.0
2023-11-28 10:00:00,214.4,214.82,214.3,214.54,12091.0,210.541,210.9535,210.4428,210.6785,12091.0
2023-11-28 10:30:00,214.64,215.24,214.6,215.0,7479.0,210.7767,211.3659,210.7374,211.1302,7479.0
2023-11-28 11:00:00,214.99,215.32,214.67,214.67,6586.0,211.1204,211.4445,210.8062,210.8062,6586.0
2023-11-28 11:30:00,214.6,214.98,214.6,214.72,15748.0,210.7374,211.1106,210.7374,210.8553,15748.0
2023-11-28 12:00:00,214.82,214.82,214.18,214.28,6011.0,210.9535,210.9535,210.325,210.4232,6011.0
2023-11-28 12:30:00,214.27,214.27,213.71,213.71,4932.0,210.4134,210.4134,209.8634,209.8634,4932.0
2023-11-28 13:00:00,213.53,213.61,212.98,213.33,4210.0,209.6867,209.7652,209.1466,209.4903,4210.0
2023-11-28 13:30:00,213.4,213.45,213.16,213.16,7397.0,209.559,209.6081,209.3233,209.3233,7397.0
2023-11-28 14:00:00,213.23,213.35,213.09,213.17,9254.0,209.3921,209.5099,209.2546,209.3332,9254.0
2023-11-28 14:30:00,213.18,213.79,213.13,213.71,10652.0,209.343,209.942,209.2939,209.8634,10652.0
2023-11-28 15:00:00,213.65,213.65,213.05,213.39,18095.0,209.8045,209.8045,209.2153,209.5492,18095.0
2023-11-28 15:30:00,213.35,213.39,212.63,212.69,72883.0,209.5099,209.5492,208.8029,208.8618,72883.0
2023-11-29 09:30:00,214.46,215.6,213.43,213.51,13318.0,210.5999,211.7194,209.5885,209.667,13318.0
2023-11-29 10:00:00,213.64,214.03,212.98,213.04,19004.0,209.7947,210.1777,209.1466,209.2055,19004.0
2023-11-29 10:30:00,213.02,214.13,212.87,214.04,10692.0,209.1859,210.2759,209.0386,210.1875,10692.0
2023-11-29 11:00:00,213.94,214.07,212.97,213.22,7794.0,210.0893,210.217,209.1368,209.3823,7794.0
2023-11-29 11:30:00,213.22,213.71,213.22,213.62,14565.0,209.3823,209.8634,209.3823,209.7751,14565.0
2023-11-29 12:00:00,213.67,214.01,213.52,214.01,15748.0,209.8242,210.158,209.6769,210.158,15748.0
2023-11-29 12:30:00,213.9,214.05,213.47,213.54,11342.0,210.05,210.1973,209.6278,209.6965,11342.0
2023-11-29 13:00:00,213.48,213.54,212.86,213.18,10170.0,209.6376,209.6965,209.0287,209.343,10170.0
2023-11-29 13:30:00,213.08,213.54,213.04,213.46,10192.0,209.2448,209.6965,209.2055,209.6179,10192.0
2023-11-29 14:00:00,213.48,213.52,212.78,212.78,7707.0,209.6376,209.6769,208.9502,208.9502,7707.0
2023-11-29 14:30:00,212.7,212.7,212.19,212.59,19333.0,208.8716,208.8716,208.3708,208.7636,19333.0
2023-11-29 15:00:00,212.64,212.66,212.29,212.29,17129.0,208.8127,208.8323,208.469,208.469,17129.0
2023-11-29 15:30:00,212.22,212.36,211.8,212.1,69982.0,208.4003,208.5377,207.9878,208.2824,69982.0
2023-11-30 09:30:00,211.99,212.58,209.01,209.29,32178.0,208.1744,208.7538,205.248,205.523,32178.0
2023-11-30 10:00:00,209.25,209.51,208.78,209.24,28726.0,205.4837,205.739,205.0222,205.4739,28726.0
2023-11-30 10:30:00,209.11,210.23,208.9,210.22,16559.0,205.3462,206.4461,205.14,206.4363,16559.0
2023-11-30 11:00:00,210.2,211.2,210.11,211.0,9091.0,206.4166,207.3986,206.3282,207.2022,9091.0
2023-11-30 11:30:00,210.93,211.01,210.05,210.42,20696.0,207.1335,207.212,206.2693,206.6327,20696.0
2023-11-30 12:00:00,210.45,210.87,210.03,210.03,17432.0,206.6621,207.0746,206.2497,206.2497,17432.0
2023-11-30 12:30:00,210.07,210.08,209.34,209.74,10491.0,206.289,206.2988,205.5721,205.9649,10491.0
2023-11-30 13:00:00,209.69,210.34,209.63,209.69,17652.0,205.9158,206.5541,205.8569,205.9158,17652.0
2023-11-30 13:30:00,209.8,210.02,209.55,210.02,14911.0,206.0238,206.2399,205.7783,206.2399,14911.0
2023-11-30 14:00:00,210.04,210.45,209.98,210.31,8803.0,206.2595,206.6621,206.2006,206.5246,8803.0
2023-11-30 14:30:00,210.26,210.8,210.24,210.72,18737.0,206.4755,207.0058,206.4559,206.9273,18737.0
2023-11-30 15:00:00,210.71,210.74,210.29,210.39,8747.0,206.9174,206.9469,206.505,206.6032,8747.0
2023-11-30 15:30:00,210.39,211.9,210.38,210.88,231427.0,206.6032,208.086,206.5934,207.0844,231427.0
2023-12-01 09:30:00,210.45,211.69,208.3,210.49,63646.0,206.6621,207.8798,204.5508,206.7014,63646.0
2023-12-01 10:00:00,210.66,211.16,209.62,209.73,47799.0,206.8683,207.3593,205.8471,205.9551,47799.0
2023-12-01 10:30:00,209.8,211.19,209.76,211.1,23662.0,206.0238,207.3888,205.9845,207.3004,23662.0
2023-12-01 11:00:00,211.14,211.35,210.48,210.75,20633.0,207.3397,207.5459,206.6916,206.9567,20633.0
2023-12-01 11:30:00,210.79,211.05,210.58,210.87,27283.0,206.996,207.2513,206.7898,207.0746,27283.0
2023-12-01 12:00:00,210.76,211.16,210.71,210.95,14419.0,206.9665,207.3593,206.9174,207.1531,14419.0
2023-12-01 12:30:00,211.07,211.38,210.93,211.33,17247.0,207.271,207.5754,207.1335,207.5263,17247.0
2023-12-01 13:00:00,211.32,211.58,211.2,211.38,16157.0,207.5165,207.7718,207.3986,207.5754,16157.0
2023-12-01 13:30:00,211.35,211.88,211.33,211.76,22259.0,207.5459,208.0664,207.5263,207.9485,22259.0
2023-12-01 14:00:00,211.65,211.89,211.53,211.64,17937.0,207.8405,208.0762,207.7227,207.8307,17937.0
2023-12-01 14:30:00,211.68,211.8,211.58,211.75,17202.0,207.87,207.9878,207.7718,207.9387,17202.0
2023-12-01 15:00:00,211.74,212.28,211.68,212.2,17547.0,207.9289,208.4592,207.87,208.3806,17547.0
2023-12-01 15:30:00,212.2,212.77,212.19,212.52,83588.0,208.3806,208.9404,208.3708,208.6949,83588.0
2023-12-04 09:30:00,211.16,213.44,210.6,212.39,30923.0,207.3593,209.5983,206.8094,208.5672,30923.0
2023-12-04 10:00:00,212.21,212.63,211.07,211.25,12005.0,208.3904,208.8029,207.271,207.4477,12005.0
2023-12-04 10:30:00,211.31,211.73,211.07,211.17,11942.0,207.5066,207.9191,207.271,207.3692,11942.0
2023-12-04 11:00:00,211.14,211.74,210.99,211.65,14072.0,207.3397,207.9289,207.1924,207.8405,14072.0
2023-12-04 11:30:00,211.63,211.88,211.41,211.73,10091.0,207.8209,208.0664,207.6048,207.9191,10091.0
2023-12-04 12:00:00,211.73,211.9,211.36,211.72,9626.0,207.9191,208.086,207.5557,207.9093,9626.0
2023-12-04 12:30:00,211.76,212.21,211.67,212.19,8677.0,207.9485,208.3904,207.8602,208.3708,8677.0
2023-12-04 13:00:00,212.17,212.17,211.78,211.78,8837.0,208.3512,208.3512,207.9682,207.9682,8837.0
2023-12-04 13:30:00,211.77,212.07,211.68,212.07,8559.0,207.9584,208.253,207.87,208.253,8559.0
2023-12-04 14:00:00,212.1,212.27,211.91,212.1,11528.0,208.2824,208.4494,208.0958,208.2824,11528.0
2023-12-04 14:30:00,212.15,212.42,211.92,212.29,10326.0,208.3315,208.5967,208.1057,208.469,10326.0
2023-12-04 15:00:00,212.37,212.37,211.89,211.89,16330.0,208.5476,208.5476,208.0762,208.0762,16330.0
2023-12-04 15:30:00,211.98,212.69,211.89,212.64,68420.0,208.1646,208.8618,208.0762,208.8127,68420.0
2023-12-05 09:30:00,212.14,212.14,209.72,210.03,12089.0,208.3217,208.3217,205.9453,206.2497,12089.0
2023-12-05 10:00:00,210.35,211.08,209.95,210.14,13027.0,206.5639,207.2808,206.1711,206.3577,13027.0
2023-12-05 10:30:00,210.17,210.76,209.85,210.76,11957.0,206.3872,206.9665,206.0729,206.9665,11957.0
2023-12-05 11:00:00,210.71,210.74,209.56,210.09,6963.0,206.9174,206.9469,205.7881,206.3086,6963.0
2023-12-05 11:30:00,210.16,210.45,209.86,210.09,9161.0,206.3773,206.6621,206.0827,206.3086,9161.0
2023-12-05 12:00:00,210.24,210.59,209.53,209.53,13151.0,206.4559,206.7996,205.7587,205.7587,13151.0
2023-12-05 12:30:00,209.51,209.65,208.97,209.65,9292.0,205.739,205.8765,205.2088,205.8765,9292.0
2023-12-05 13:00:00,209.66,209.92,209.39,209.85,5629.0,205.8863,206.1417,205.6212,206.0729,5629.0
2023-12-05 13:30:00,209.78,209.9,209.55,209.81,6160.0,206.0042,206.122,205.7783,206.0336,6160.0
2023-12-05 14:00:00,209.84,210.21,209.62,210.08,11269.0,206.0631,206.4264,205.8471,206.2988,11269.0
2023-12-05 14:30:00,210.0,210.28,209.87,210.28,10342.0,206.2202,206.4952,206.0926,206.4952,10342.0
2023-12-05 15:00:00,210.24,210.59,210.07,210.44,15074.0,206.4559,206.7996,206.289,206.6523,15074.0
2023-12-05 15:30:00,210.5,210.76,210.18,210.52,71752.0,206.7112,206.9665,206.397,206.7309,71752.0
2023-12-06 09:30:00,211.59,211.98,210.7,211.72,106318.0,207.7816,208.1646,206.9076,207.9093,106318.0
2023-12-06 10:00:00,211.77,211.82,210.36,210.61,20630.0,207.9584,208.0075,206.5737,206.8192,20630.0
2023-12-06 10:30:00,210.63,210.67,209.19,209.26,16385.0,206.8389,206.8782,205.4248,205.4935,16385.0
2023-12-06 11:00:00,209.31,209.73,209.19,209.21,12300.0,205.5426,205.9551,205.4248,205.4444,12300.0
2023-12-06 11:30:00,209.27,210.24,208.86,210.24,10489.0,205.5034,206.4559,205.1007,206.4559,10489.0
2023-12-06 12:00:00,210.21,210.28,209.57,209.73,13278.0,206.4264,206.4952,205.798,205.9551,13278.0
2023-12-06 12:30:00,209.84,210.1,209.4,209.55,11594.0,206.0631,206.3184,205.631,205.7783,11594.0
2023-12-06 13:00:00,209.62,210.62,209.55,210.62,38888.0,205.8471,206.8291,205.7783,206.8291,38888.0
2023-12-06 13:30:00,210.68,210.99,210.49,210.79,9028.0,206.888,207.1924,206.7014,206.996,9028.0
2023-12-06 14:00:00,210.92,211.15,210.81,211.01,38609.0,207.1237,207.3495,207.0156,207.212,38609.0
2023-12-06 14:30:00,211.08,211.16,210.63,210.63,22629.0,207.2808,207.3593,206.8389,206.8389,22629.0
2023-12-06 15:00:00,210.63,210.74,209.79,209.91,13718.0,206.8389,206.9469,206.014,206.1318,13718.0
2023-12-06 15:30:00,209.79,209.9,209.38,209.62,51169.0,206.014,206.122,205.6114,205.8471,51169.0
2023-12-07 09:30:00,211.81,212.64,210.74,212.55,37089.0,207.9976,208.8127,206.9469,208.7243,37089.0
2023-12-07 10:00:00,212.59,213.24,212.17,212.99,23417.0,208.7636,209.4019,208.3512,209.1564,23417.0
2023-12-07 10:30:00,212.98,213.33,212.64,213.11,25454.0,209.1466,209.4903,208.8127,209.2742,25454.0
2023-12-07 11:00:00,213.16,213.21,211.89,211.91,58597.0,209.3233,209.3724,208.0762,208.0958,58597.0
2023-12-07 11:30:00,211.85,212.28,211.73,212.19,16876.0,208.0369,208.4592,207.9191,208.3708,16876.0
2023-12-07 12:00:00,212.28,212.4,211.3,211.59,50794.0,208.4592,208.577,207.4968,207.7816,50794.0
2023-12-07 12:30:00,211.56,212.26,211.55,212.22,7995.0,207.7521,208.4395,207.7423,208.4003,7995.0
2023-12-07 13:00:00,212.26,213.03,212.26,212.77,31142.0,208.4395,209.1957,208.4395,208.9404,31142.0
2023-12-07 13:30:00,212.76,213.21,212.74,212.98,10543.0,208.9305,209.3724,208.9109,209.1466,10543.0
2023-12-07 14:00:00,212.95,213.19,212.18,212.23,21175.0,209.1171,209.3528,208.361,208.4101,21175.0
2023-12-07 14:30:00,212.28,212.45,211.99,211.99,17835.0,208.4592,208.6261,208.1744,208.1744,17835.0
2023-12-07 15:00:00,211.89,211.98,211.74,211.82,14368.0,208.0762,208.1646,207.9289,208.0075,14368.0
2023-12-07 15:30:00,211.8,212.63,211.64,212.59,87528.0,207.9878,208.8029,207.8307,208.7636,87528.0
2023-12-08 09:30:00,211.63,212.2,210.06,211.15,18867.0,207.8209,208.3806,206.2791,207.3495,18867.0
2023-12-08 10:00:00,211.38,212.17,211.33,211.76,11488.0,207.5754,208.3512,207.5263,207.9485,11488.0
2023-12-08 10:30:00,211.76,212.86,211.5,212.86,6225.0,207.9485,209.0287,207.6932,209.0287,6225.0
2023-12-08 11:00:00,212.73,212.74,212.14,212.14,7944.0,208.9011,208.9109,208.3217,208.3217,7944.0
2023-12-08 11:30:00,212.28,212.9,212.2,212.73,9046.0,208.4592,209.068,208.3806,208.9011,9046.0
2023-12-08 12:00:00,212.85,213.04,212.42,213.03,9400.0,209.0189,209.2055,208.5967,209.1957,9400.0
2023-12-08 12:30:00,212.93,213.28,212.92,213.07,8578.0,209.0975,209.4412,209.0877,209.235,8578.0
2023-12-08 13:00:00,213.13,213.42,213.04,213.31,6157.0,209.2939,209.5787,209.2055,209.4706,6157.0
2023-12-08 13:30:00,213.32,213.46,213.26,213.32,3538.0,209.4805,209.6179,209.4215,209.4805,3538.0
2023-12-08 14:00:00,213.29,213.33,213.04,213.19,15006.0,209.451,209.4903,209.2055,209.3528,15006.0
2023-12-08 14:30:00,213.23,213.48,213.16,213.48,5145.0,209.3921,209.6376,209.3233,209.6376,5145.0
2023-12-08 15:00:00,213.42,213.62,213.28,213.48,12244.0,209.5787,209.7751,209.4412,209.6376,12244.0
2023-12-08 15:30:00,213.53,213.55,213.12,213.16,53476.0,209.6867,209.7063,209.2841,209.3233,53476.0
2023-12-11 09:30:00,215.23,219.7,215.23,218.65,140522.0,211.3561,215.7456,211.3561,214.7145,140522.0
2023-12-11 10:00:00,218.75,218.81,216.47,216.71,43896.0,214.8127,214.8716,212.5738,212.8094,43896.0
2023-12-11 10:30:00,216.77,216.97,215.98,216.0,31644.0,212.8684,213.0648,212.0926,212.1122,31644.0
2023-12-11 11:00:00,215.97,216.34,215.81,215.95,35975.0,212.0828,212.4461,211.9256,212.0631,35975.0
2023-12-11 11:30:00,215.92,216.52,215.89,216.52,20532.0,212.0337,212.6229,212.0042,212.6229,20532.0
2023-12-11 12:00:00,216.56,216.56,215.92,216.06,18075.0,212.6621,212.6621,212.0337,212.1711,18075.0
2023-12-11 12:30:00,216.02,216.08,215.61,215.85,34807.0,212.1319,212.1908,211.7292,211.9649,34807.0
2023-12-11 13:00:00,215.84,216.33,215.64,216.28,20952.0,211.9551,212.4363,211.7587,212.3872,20952.0
2023-12-11 13:30:00,216.32,216.64,216.26,216.41,21868.0,212.4265,212.7407,212.3675,212.5148,21868.0
2023-12-11 14:00:00,216.47,216.65,216.33,216.46,14873.0,212.5738,212.7505,212.4363,212.5639,14873.0
2023-12-11 14:30:00,216.45,216.67,216.2,216.3,27367.0,212.5541,212.7702,212.3086,212.4068,27367.0
2023-12-11 15:00:00,216.32,216.46,215.96,216.11,22395.0,212.4265,212.5639,212.0729,212.2202,22395.0
2023-12-11 15:30:00,216.13,216.28,215.68,215.72,108578.0,212.2399,212.3872,211.798,211.8373,108578.0
2023-12-12 09:30:00,214.65,217.76,214.02,216.89,57823.0,210.7865,213.8405,210.1679,212.9862,57823.0
2023-12-12 10:00:00,216.89,217.13,216.24,216.54,32405.0,212.9862,213.2219,212.3479,212.6425,32405.0
2023-12-12 10:30:00,216.6,217.55,216.59,217.53,24668.0,212.7014,213.6343,212.6916,213.6147,24668.0
2023-12-12 11:00:00,217.68,217.9,217.28,217.72,27869.0,213.762,213.978,213.3692,213.8013,27869.0
2023-12-12 11:30:00,218.0,218.32,217.8,218.25,25017.0,214.0762,214.3905,213.8798,214.3217,25017.0
2023-12-12 12:00:00,218.27,218.85,218.22,218.65,21235.0,214.3414,214.9109,214.2923,214.7145,21235.0
2023-12-12 12:30:00,218.7,218.93,218.47,218.62,16414.0,214.7636,214.9895,214.5378,214.6851,16414.0
2023-12-12 13:00:00,218.68,219.32,218.62,219.17,22847.0,214.744,215.3725,214.6851,215.2252,22847.0
2023-12-12 13:30:00,219.11,219.19,218.92,219.01,20001.0,215.1662,215.2448,214.9797,215.068,20001.0
2023-12-12 14:00:00,218.98,219.03,218.62,218.73,20055.0,215.0386,215.0877,214.6851,214.7931,20055.0
2023-12-12 14:30:00,218.71,219.0,218.67,218.78,21564.0,214.7734,215.0582,214.7342,214.8422,21564.0
2023-12-12 15:00:00,218.72,218.72,218.09,218.6,19124.0,214.7833,214.7833,214.1646,214.6654,19124.0
2023-12-12 15:30:00,218.61,218.73,217.47,217.62,135802.0,214.6752,214.7931,213.5558,213.7031,135802.0
2023-12-13 09:30:00,217.62,218.68,217.4,218.32,30704.0,213.7031,214.744,213.487,214.3905,30704.0
2023-12-13 10:00:00,218.32,218.42,217.79,218.06,25520.0,214.3905,214.4887,213.87,214.1351,25520.0
2023-12-13 10:30:00,218.18,218.48,217.99,218.11,23561.0,214.253,214.5476,214.0664,214.1842,23561.0
2023-12-13 11:00:00,218.15,218.59,217.99,218.38,28569.0,214.2235,214.6556,214.0664,214.4494,28569.0
2023-12-13 11:30:00,218.33,218.53,218.0,218.02,16904.0,214.4003,214.5967,214.0762,214.0959,16904.0
2023-12-13 12:00:00,218.06,218.16,216.98,217.23,37447.0,214.1351,214.2333,213.0746,213.3201,37447.0
2023-12-13 12:30:00,217.17,217.39,216.98,217.13,10788.0,213.2612,213.4772,213.0746,213.2219,10788.0
2023-12-13 13:00:00,217.21,217.5,217.15,217.44,9400.0,213.3004,213.5852,213.2415,213.5263,9400.0
2023-12-13 13:30:00,217.43,217.48,217.0,217.45,19375.0,213.5165,213.5656,213.0942,213.5361,19375.0
2023-12-13 14:00:00,217.63,219.11,217.63,218.96,28003.0,213.7129,215.1662,213.7129,215.0189,28003.0
2023-12-13 14:30:00,218.98,220.05,218.84,219.77,34400.0,215.0386,216.0893,214.9011,215.8144,34400.0
2023-12-13 15:00:00,219.8,219.8,216.95,217.28,60088.0,215.8438,215.8438,213.0451,213.3692,60088.0
2023-12-13 15:30:00,217.26,218.35,217.07,218.02,114268.0,213.3495,214.4199,213.163,214.0959,114268.0
2023-12-14 09:30:00,219.79,219.81,218.18,218.29,37552.0,215.834,215.8537,214.253,214.361,37552.0
2023-12-14 10:00:00,218.44,220.81,218.32,220.46,54599.0,214.5083,216.8357,214.3905,216.492,54599.0
2023-12-14 10:30:00,220.58,221.3,220.51,220.9,26955.0,216.6098,217.3168,216.5411,216.924,26955.0
2023-12-14 11:00:00,220.93,221.25,220.37,221.01,36752.0,216.9535,217.2677,216.4036,217.0321,36752.0
2023-12-14 11:30:00,221.05,221.45,220.9,221.36,21368.0,217.0713,217.4641,216.924,217.3758,21368.0
2023-12-14 12:00:00,221.36,222.49,221.28,221.99,29523.0,217.3758,218.4854,217.2972,217.9944,29523.0
2023-12-14 12:30:00,221.97,222.5,221.71,222.21,22488.0,217.9748,218.4952,217.7195,218.2105,22488.0
2023-12-14 13:00:00,222.14,222.24,221.38,221.62,27435.0,218.1417,218.2399,217.3954,217.6311,27435.0
2023-12-14 13:30:00,221.61,221.62,220.22,220.32,27304.0,217.6213,217.6311,216.2563,216.3545,27304.0
2023-12-14 14:00:00,220.35,221.1,220.26,221.0,30771.0,216.3839,217.1204,216.2956,217.0222,30771.0
2023-12-14 14:30:00,221.0,221.21,220.55,220.6,45754.0,217.0222,217.2285,216.5803,216.6294,45754.0
2023-12-14 15:00:00,220.58,220.98,220.25,220.57,48152.0,216.6098,217.0026,216.2857,216.6,48152.0
2023-12-14 15:30:00,220.58,220.86,220.32,220.43,236377.0,216.6098,216.8848,216.3545,216.4625,236377.0
2023-12-15 09:30:00,220.87,222.92,220.29,220.36,126400.0,216.8946,218.9077,216.325,216.3938,126400.0
2023-12-15 10:00:00,220.36,221.22,219.83,221.17,36877.0,216.3938,217.2383,215.8733,217.1892,36877.0
2023-12-15 10:30:00,221.18,221.93,220.96,221.42,26595.0,217.199,217.9355,216.983,217.4347,26595.0
2023-12-15 11:00:00,221.22,221.38,220.86,220.96,23210.0,217.2383,217.3954,216.8848,216.983,23210.0
2023-12-15 11:30:00,220.96,221.68,220.89,221.68,33032.0,216.983,217.69,216.9142,217.69,33032.0
2023-12-15 12:00:00,221.6,221.71,221.23,221.44,20683.0,217.6114,217.7195,217.2481,217.4543,20683.0
2023-12-15 12:30:00,221.49,221.55,221.12,221.17,23365.0,217.5034,217.5623,217.1401,217.1892,23365.0
2023-12-15 13:00:00,221.17,222.1,221.13,222.1,17553.0,217.1892,218.1024,217.1499,218.1024,17553.0
2023-12-15 13:30:00,222.02,222.04,220.55,220.89,24376.0,218.0239,218.0435,216.5803,216.9142,24376.0
2023-12-15 14:00:00,220.76,221.62,220.72,221.51,28728.0,216.7866,217.6311,216.7473,217.5231,28728.0
2023-12-15 14:30:00,221.47,222.46,221.47,222.28,40367.0,217.4838,218.456,217.4838,218.2792,40367.0
2023-12-15 15:00:00,222.28,222.57,221.95,222.35,31078.0,218.2792,218.564,217.9551,218.3479,31078.0
2023-12-15 15:30:00,222.38,223.45,221.55,223.32,377977.0,218.3774,219.4281,217.5623,219.3005,377977.0
2023-12-18 09:30:00,225.0,226.66,222.45,223.82,55809.0,220.9502,222.5804,218.4461,219.7915,55809.0
2023-12-18 10:00:00,223.78,223.81,222.4,222.64,15899.0,219.7522,219.7817,218.397,218.6327,15899.0
2023-12-18 10:30:00,222.67,223.17,222.45,223.11,16989.0,218.6622,219.1532,218.4461,219.0943,16989.0
2023-12-18 11:00:00,223.01,223.32,222.71,223.14,16003.0,218.9961,219.3005,218.7015,219.1237,16003.0
2023-12-18 11:30:00,223.1,223.19,222.55,222.67,12799.0,219.0844,219.1728,218.5443,218.6622,12799.0
2023-12-18 12:00:00,222.65,223.19,222.65,223.14,14134.0,218.6425,219.1728,218.6425,219.1237,14134.0
2023-12-18 12:30:00,223.09,223.82,222.96,223.82,12165.0,219.0746,219.7915,218.947,219.7915,12165.0
2023-12-18 13:00:00,223.78,223.87,223.43,223.86,16323.0,219.7522,219.8406,219.4085,219.8308,16323.0
2023-12-18 13:30:00,223.89,223.93,223.5,223.83,15368.0,219.8602,219.8995,219.4772,219.8013,15368.0
2023-12-18 14:00:00,223.84,224.04,223.67,223.78,17774.0,219.8111,220.0075,219.6442,219.7522,17774.0
2023-12-18 14:30:00,223.79,224.04,223.69,223.86,19066.0,219.762,220.0075,219.6638,219.8308,19066.0
2023-12-18 15:00:00,223.83,224.04,223.62,224.0,16426.0,219.8013,220.0075,219.5951,219.9682,16426.0
2023-12-18 15:30:00,223.99,224.19,223.59,223.59,118705.0,219.9584,220.1548,219.5656,219.5656,118705.0
2023-12-19 09:30:00,223.7,224.28,222.08,222.71,27825.0,219.6736,220.2432,218.0828,218.7015,27825.0
2023-12-19 10:00:00,222.85,224.2,222.56,223.39,19289.0,218.8389,220.1646,218.5542,219.3692,19289.0
2023-12-19 10:30:00,223.51,223.96,223.2,223.96,14048.0,219.4871,219.929,219.1826,219.929,14048.0
2023-12-19 11:00:00,223.88,224.4,223.72,223.76,8418.0,219.8504,220.361,219.6933,219.7326,8418.0
2023-12-19 11:30:00,223.65,223.65,223.09,223.25,9853.0,219.6245,219.6245,219.0746,219.2317,9853.0
2023-12-19 12:00:00,223.27,223.45,223.16,223.45,5083.0,219.2514,219.4281,219.1434,219.4281,5083.0
2023-12-19 12:30:00,223.46,223.76,223.44,223.45,8653.0,219.438,219.7326,219.4183,219.4281,8653.0
2023-12-19 13:00:00,223.47,223.65,223.11,223.58,10627.0,219.4478,219.6245,219.0943,219.5558,10627.0
2023-12-19 13:30:00,223.54,223.76,223.43,223.58,11539.0,219.5165,219.7326,219.4085,219.5558,11539.0
2023-12-19 14:00:00,223.59,223.88,223.44,223.77,12641.0,219.5656,219.8504,219.4183,219.7424,12641.0
2023-12-19 14:30:00,223.83,223.87,223.39,223.49,16225.0,219.8013,219.8406,219.3692,219.4674,16225.0
2023-12-19 15:00:00,223.54,223.72,223.4,223.59,15694.0,219.5165,219.6933,219.379,219.5656,15694.0
2023-12-19 15:30:00,223.66,224.01,223.34,223.94,64161.0,219.6344,219.9781,219.3201,219.9093,64161.0
2023-12-20 09:30:00,223.61,225.08,223.41,225.08,11629.0,219.5853,221.0288,219.3889,221.0288,11629.0
2023-12-20 10:00:00,225.08,225.25,224.03,224.56,13778.0,221.0288,221.1957,219.9977,220.5182,13778.0
2023-12-20 10:30:00,224.68,225.7,224.59,225.31,10824.0,220.636,221.6376,220.5476,221.2547,10824.0
2023-12-20 11:00:00,225.42,226.0,225.41,225.97,15897.0,221.3627,221.9322,221.3529,221.9028,15897.0
2023-12-20 11:30:00,225.8,226.41,225.8,226.3,8272.0,221.7358,222.3349,221.7358,222.2268,8272.0
2023-12-20 12:00:00,226.34,226.66,226.17,226.24,9786.0,222.2661,222.5804,222.0992,222.1679,9786.0
2023-12-20 12:30:00,226.26,226.47,226.08,226.45,12251.0,222.1876,222.3938,222.0108,222.3741,12251.0
2023-12-20 13:00:00,226.44,226.44,225.86,225.97,13413.0,222.3643,222.3643,221.7948,221.9028,13413.0
2023-12-20 13:30:00,226.01,226.1,225.48,225.59,18412.0,221.9421,222.0304,221.4216,221.5296,18412.0
2023-12-20 14:00:00,225.59,225.68,225.25,225.59,10379.0,221.5296,221.618,221.1957,221.5296,10379.0
2023-12-20 14:30:00,225.58,225.6,223.84,223.98,30142.0,221.5198,221.5394,219.8111,219.9486,30142.0
2023-12-20 15:00:00,223.97,224.37,223.3,223.38,35806.0,219.9388,220.3316,219.2808,219.3594,35806.0
2023-12-20 15:30:00,223.44,223.86,222.3,222.31,68140.0,219.4183,219.8308,218.2988,218.3087,68140.0
2023-12-21 09:30:00,223.74,224.53,223.46,224.11,14318.0,219.7129,220.4887,219.438,220.0763,14318.0
2023-12-21 10:00:00,224.22,224.39,223.37,223.38,7828.0,220.1843,220.3512,219.3496,219.3594,7828.0
2023-12-21 10:30:00,223.47,223.76,222.76,222.92,11472.0,219.4478,219.7326,218.7506,218.9077,11472.0
2023-12-21 11:00:00,222.91,223.57,222.76,223.57,7211.0,218.8979,219.546,218.7506,219.546,7211.0
2023-12-21 11:30:00,223.65,223.97,223.56,223.56,7527.0,219.6245,219.9388,219.5362,219.5362,7527.0
2023-12-21 12:00:00,223.43,223.44,222.75,222.93,9930.0,219.4085,219.4183,218.7407,218.9175,9930.0
2023-12-21 12:30:00,222.99,223.29,222.86,223.05,9836.0,218.9764,219.271,218.8488,219.0353,9836.0
2023-12-21 13:00:00,223.21,223.46,222.93,223.46,9660.0,219.1925,219.438,218.9175,219.438,9660.0
2023-12-21 13:30:00,223.55,223.61,223.07,223.61,6513.0,219.5263,219.5853,219.055,219.5853,6513.0
2023-12-21 14:00:00,223.62,223.86,223.54,223.68,7858.0,219.5951,219.8308,219.5165,219.654,7858.0
2023-12-21 14:30:00,223.61,224.06,223.54,223.64,13771.0,219.5853,220.0272,219.5165,219.6147,13771.0
2023-12-21 15:00:00,223.59,224.76,223.51,224.73,9237.0,219.5656,220.7146,219.4871,220.6851,9237.0
2023-12-21 15:30:00,224.77,225.29,224.49,225.1,48253.0,220.7244,221.235,220.4494,221.0484,48253.0
2023-12-22 09:30:00,226.54,226.69,225.64,226.09,17759.0,222.4625,222.6098,221.5787,222.0206,17759.0
2023-12-22 10:00:00,226.05,226.67,225.59,226.67,16015.0,221.9813,222.5902,221.5296,222.5902,16015.0
2023-12-22 10:30:00,226.75,226.83,226.15,226.15,9798.0,222.6687,222.7473,222.0795,222.0795,9798.0
2023-12-22 11:00:00,226.06,226.75,225.97,226.73,7755.0,221.9912,222.6687,221.9028,222.6491,7755.0
2023-12-22 11:30:00,226.73,226.85,226.49,226.59,5969.0,222.6491,222.7669,222.4134,222.5116,5969.0
2023-12-22 12:00:00,226.51,226.59,226.06,226.48,4092.0,222.4331,222.5116,221.9912,222.4036,4092.0
2023-12-22 12:30:00,226.48,226.64,226.34,226.37,6162.0,222.4036,222.5607,222.2661,222.2956,6162.0
2023-12-22 13:00:00,226.44,226.79,226.39,226.77,2700.0,222.3643,222.708,222.3152,222.6884,2700.0
2023-12-22 13:30:00,226.73,226.75,226.26,226.38,6287.0,222.6491,222.6687,222.1876,222.3054,6287.0
2023-12-22 14:00:00,226.3,226.3,225.4,225.4,6311.0,222.2268,222.2268,221.343,221.343,6311.0
2023-12-22 14:30:00,225.32,226.27,225.17,226.19,6017.0,221.2645,222.1974,221.1172,222.1188,6017.0
2023-12-22 15:00:00,226.22,226.47,226.08,226.42,8134.0,222.1483,222.3938,222.0108,222.3447,8134.0
2023-12-22 15:30:00,226.38,226.64,225.96,226.54,52240.0,222.3054,222.5607,221.893,222.4625,52240.0
2023-12-26 09:30:00,227.3,227.84,226.12,226.32,9129.0,223.2088,223.7391,222.0501,222.2465,9129.0
2023-12-26 10:00:00,226.49,226.73,226.17,226.25,9758.0,222.4134,222.6491,222.0992,222.1777,9758.0
2023-12-26 10:30:00,226.12,226.86,226.1,226.82,8590.0,222.0501,222.7768,222.0304,222.7375,8590.0
2023-12-26 11:00:00,226.84,227.18,226.71,227.07,12695.0,222.7571,223.091,222.6295,222.983,12695.0
2023-12-26 11:30:00,227.1,227.37,227.04,227.24,8913.0,223.0124,223.2776,222.9535,223.1499,8913.0
2023-12-26 12:00:00,227.21,227.82,227.21,227.71,5682.0,223.1205,223.7195,223.1205,223.6115,5682.0
2023-12-26 12:30:00,227.74,228.04,227.64,227.87,6054.0,223.6409,223.9355,223.5427,223.7686,6054.0
2023-12-26 13:00:00,227.87,228.11,227.85,227.87,10986.0,223.7686,224.0043,223.7489,223.7686,10986.0
2023-12-26 13:30:00,227.93,228.13,227.74,228.01,6000.0,223.8275,224.0239,223.6409,223.9061,6000.0
2023-12-26 14:00:00,227.99,228.45,227.98,228.45,8533.0,223.8864,224.3381,223.8766,224.3381,8533.0
2023-12-26 14:30:00,228.44,228.63,228.37,228.59,7245.0,224.3283,224.5149,224.2596,224.4756,7245.0
2023-12-26 15:00:00,228.66,228.83,228.43,228.62,17146.0,224.5444,224.7113,224.3185,224.5051,17146.0
2023-12-26 15:30:00,228.66,228.78,228.3,228.73,47996.0,224.5444,224.6622,224.1908,224.6131,47996.0
2023-12-27 09:30:00,229.21,229.42,228.6,229.26,10782.0,225.0845,225.2907,224.4854,225.1336,10782.0
2023-12-27 10:00:00,229.13,229.21,228.02,228.3,15557.0,225.0059,225.0845,223.9159,224.1908,15557.0
2023-12-27 10:30:00,228.32,228.37,227.95,228.02,10423.0,224.2105,224.2596,223.8471,223.9159,10423.0
2023-12-27 11:00:00,228.02,228.65,227.91,228.52,8688.0,223.9159,224.5345,223.8079,224.4069,8688.0
2023-12-27 11:30:00,228.49,228.73,228.49,228.56,5999.0,224.3774,224.6131,224.3774,224.4462,5999.0
2023-12-27 12:00:00,228.53,228.92,228.49,228.76,18771.0,224.4167,224.7997,224.3774,224.6426,18771.0
2023-12-27 12:30:00,228.72,228.81,228.1,228.37,9343.0,224.6033,224.6917,223.9944,224.2596,9343.0
2023-12-27 13:00:00,228.35,229.05,228.34,228.59,14632.0,224.2399,224.9273,224.2301,224.4756,14632.0
2023-12-27 13:30:00,228.7,229.04,228.62,228.68,9573.0,224.5836,224.9175,224.5051,224.564,9573.0
2023-12-27 14:00:00,228.68,228.71,228.2,228.49,8590.0,224.564,224.5935,224.0926,224.3774,8590.0
2023-12-27 14:30:00,228.42,228.55,228.15,228.29,8031.0,224.3087,224.4363,224.0435,224.181,8031.0
2023-12-27 15:00:00,228.26,228.67,228.23,228.55,9852.0,224.1516,224.5542,224.1221,224.4363,9852.0
2023-12-27 15:30:00,228.6,228.72,228.11,228.57,43228.0,224.4854,224.6033,224.0043,224.456,43228.0
2023-12-28 09:30:00,229.16,229.16,228.38,228.85,9801.0,225.0354,225.0354,224.2694,224.7309,9801.0
2023-12-28 10:00:00,228.68,228.81,228.0,228.39,10888.0,224.564,224.6917,223.8962,224.2792,10888.0
2023-12-28 10:30:00,228.25,228.25,227.57,227.58,7303.0,224.1417,224.1417,223.474,223.4838,7303.0
2023-12-28 11:00:00,227.66,228.01,227.57,227.94,10097.0,223.5624,223.9061,223.474,223.8373,10097.0
2023-12-28 11:30:00,227.97,228.43,227.97,228.43,7130.0,223.8668,224.3185,223.8668,224.3185,7130.0
2023-12-28 12:00:00,228.44,228.47,228.0,228.0,9095.0,224.3283,224.3578,223.8962,223.8962,9095.0
2023-12-28 12:30:00,227.98,228.35,227.89,228.26,11745.0,223.8766,224.2399,223.7882,224.1516,11745.0
2023-12-28 13:00:00,228.2,228.49,227.9,228.49,4246.0,224.0926,224.3774,223.798,224.3774,4246.0
2023-12-28 13:30:00,228.47,228.69,228.4,228.53,5014.0,224.3578,224.5738,224.289,224.4167,5014.0
2023-12-28 14:00:00,228.6,228.84,228.6,228.7,4873.0,224.4854,224.7211,224.4854,224.5836,4873.0
2023-12-28 14:30:00,228.75,228.84,228.67,228.67,4539.0,224.6327,224.7211,224.5542,224.5542,4539.0
2023-12-28 15:00:00,228.75,229.0,228.65,228.82,6752.0,224.6327,224.8782,224.5345,224.7015,6752.0
2023-12-28 15:30:00,228.84,229.2,228.61,228.7,47028.0,224.7211,225.0746,224.4953,224.5836,47028.0
2023-12-29 09:30:00,228.56,229.31,228.56,229.1,5575.0,224.4462,225.1827,224.4462,224.9764,5575.0
2023-12-29 10:00:00,229.06,229.11,228.25,228.25,4787.0,224.9372,224.9863,224.1417,224.1417,4787.0
2023-12-29 10:30:00,228.23,228.41,227.27,227.46,7708.0,224.1221,224.2989,223.1794,223.366,7708.0
2023-12-29 11:00:00,227.49,227.64,226.74,226.78,7348.0,223.3954,223.5427,222.6589,222.6982,7348.0
2023-12-29 11:30:00,226.78,227.06,226.78,226.91,10287.0,222.6982,222.9732,222.6982,222.8259,10287.0
2023-12-29 12:00:00,227.06,227.08,226.62,226.69,9940.0,222.9732,222.9928,222.5411,222.6098,9940.0
2023-12-29 12:30:00,226.87,227.4,226.82,227.39,7100.0,222.7866,223.307,222.7375,223.2972,7100.0
2023-12-29 13:00:00,227.31,227.58,227.11,227.13,3113.0,223.2187,223.4838,223.0223,223.0419,3113.0
2023-12-29 13:30:00,227.11,227.42,226.68,226.88,28365.0,223.0223,223.3267,222.6,222.7964,28365.0
2023-12-29 14:00:00,226.99,227.46,226.93,227.3,4427.0,222.9044,223.366,222.8455,223.2088,4427.0
2023-12-29 14:30:00,227.36,227.5,227.22,227.29,5798.0,223.2678,223.4052,223.1303,223.199,5798.0
2023-12-29 15:00:00,227.34,227.8,227.33,227.76,6081.0,223.2481,223.6998,223.2383,223.6606,6081.0
2023-12-29 15:30:00,227.64,227.64,227.08,227.32,51898.0,223.5427,223.5427,222.9928,223.2285,51898.0
2024-01-02 09:30:00,226.18,226.4,223.02,223.58,36640.0,222.109,222.325,219.0059,219.5558,36640.0
2024-01-02 10:00:00,223.68,223.81,221.08,221.46,22873.0,219.654,219.7817,217.1008,217.474,22873.0
2024-01-02 10:30:00,221.44,222.45,221.28,222.32,17637.0,217.4543,218.4461,217.2972,218.3185,17637.0
2024-01-02 11:00:00,222.34,223.07,222.34,222.94,10209.0,218.3381,219.055,218.3381,218.9273,10209.0
2024-01-02 11:30:00,223.02,223.33,222.9,222.97,18671.0,219.0059,219.3103,218.888,218.9568,18671.0
2024-01-02 12:00:00,223.04,223.07,222.68,222.98,6968.0,219.0255,219.055,218.672,218.9666,6968.0
2024-01-02 12:30:00,222.98,223.26,222.47,222.5,9297.0,218.9666,219.2416,218.4658,218.4952,9297.0
2024-01-02 13:00:00,222.44,222.5,221.98,222.29,14521.0,218.4363,218.4952,217.9846,218.289,14521.0
2024-01-02 13:30:00,222.26,222.42,221.82,221.87,38733.0,218.2596,218.4167,217.8275,217.8766,38733.0
2024-01-02 14:00:00,221.81,221.85,221.35,221.49,10765.0,217.8177,217.8569,217.3659,217.5034,10765.0
2024-01-02 14:30:00,221.46,221.54,220.51,220.6,29551.0,217.474,217.5525,216.5411,216.6294,29551.0
2024-01-02 15:00:00,220.7,220.85,220.22,220.25,22932.0,216.7276,216.8749,216.2563,216.2857,22932.0
2024-01-02 15:30:00,220.21,220.67,219.78,220.64,179789.0,216.2465,216.6982,215.8242,216.6687,179789.0
2024-01-03 09:30:00,220.1,220.15,219.2,219.95,15573.0,216.1384,216.1875,215.2546,215.9911,15573.0
2024-01-03 10:00:00,220.1,220.43,219.15,219.67,13823.0,216.1384,216.4625,215.2055,215.7162,13823.0
2024-01-03 10:30:00,219.62,219.68,218.8,219.12,58268.0,215.6671,215.726,214.8618,215.1761,58268.0
2024-01-03 11:00:00,219.28,219.68,219.14,219.49,19501.0,215.3332,215.726,215.1957,215.5394,19501.0
2024-01-03 11:30:00,219.65,219.72,219.06,219.06,9645.0,215.6965,215.7653,215.1171,215.1171,9645.0
2024-01-03 12:00:00,219.04,219.07,218.54,219.01,16262.0,215.0975,215.127,214.6065,215.068,16262.0
2024-01-03 12:30:00,219.0,219.07,218.82,219.07,30463.0,215.0582,215.127,214.8815,215.127,30463.0
2024-01-03 13:00:00,219.03,219.37,218.86,219.05,15786.0,215.0877,215.4216,214.9207,215.1073,15786.0
2024-01-03 13:30:00,219.0,219.04,218.7,218.76,9986.0,215.0582,215.0975,214.7636,214.8225,9986.0
2024-01-03 14:00:00,218.71,218.85,217.99,218.57,12554.0,214.7734,214.9109,214.0664,214.636,12554.0
2024-01-03 14:30:00,218.63,218.86,218.27,218.28,14159.0,214.6949,214.9207,214.3414,214.3512,14159.0
2024-01-03 15:00:00,218.28,218.37,217.69,217.75,20925.0,214.3512,214.4396,213.7718,213.8307,20925.0
2024-01-03 15:30:00,217.75,218.12,217.28,217.3,107255.0,213.8307,214.1941,213.3692,213.3888,107255.0
2024-01-04 09:30:00,216.62,216.99,215.87,215.87,15572.0,212.7211,213.0844,211.9846,211.9846,15572.0
2024-01-04 10:00:00,215.75,216.88,215.74,216.41,28583.0,211.8667,212.9764,211.8569,212.5148,28583.0
2024-01-04 10:30:00,216.43,216.43,215.84,216.03,23500.0,212.5345,212.5345,211.9551,212.1417,23500.0
2024-01-04 11:00:00,216.05,216.88,215.9,216.61,22722.0,212.1613,212.9764,212.014,212.7112,22722.0
2024-01-04 11:30:00,216.61,216.61,216.26,216.43,17704.0,212.7112,212.7112,212.3675,212.5345,17704.0
2024-01-04 12:00:00,216.43,216.75,216.18,216.7,40495.0,212.5345,212.8487,212.289,212.7996,40495.0
2024-01-04 12:30:00,216.65,216.65,216.05,216.15,50374.0,212.7505,212.7505,212.1613,212.2595,50374.0
2024-01-04 13:00:00,216.05,216.27,215.85,215.92,16907.0,212.1613,212.3774,211.9649,212.0337,16907.0
2024-01-04 13:30:00,215.87,216.26,215.79,215.79,30029.0,211.9846,212.3675,211.906,211.906,30029.0
2024-01-04 14:00:00,215.9,216.06,215.59,215.62,10409.0,212.014,212.1711,211.7096,211.7391,10409.0
2024-01-04 14:30:00,215.65,216.15,215.39,215.83,24503.0,211.7685,212.2595,211.5132,211.9453,24503.0
2024-01-04 15:00:00,215.81,216.27,215.65,216.04,39286.0,211.9256,212.3774,211.7685,212.1515,39286.0
2024-01-04 15:30:00,215.97,216.15,214.99,215.08,118529.0,212.0828,212.2595,211.1204,211.2088,118529.0
2024-01-05 09:30:00,214.51,215.45,214.26,214.26,16311.0,210.649,211.5721,210.4035,210.4035,16311.0
2024-01-05 10:00:00,214.43,215.16,214.34,214.5,17943.0,210.5705,211.2873,210.4821,210.6392,17943.0
2024-01-05 10:30:00,214.55,214.6,214.1,214.22,14779.0,210.6883,210.7374,210.2464,210.3643,14779.0
2024-01-05 11:00:00,214.16,214.53,213.86,213.93,11075.0,210.3053,210.6687,210.0107,210.0795,11075.0
2024-01-05 11:30:00,213.89,214.15,213.7,213.99,7506.0,210.0402,210.2955,209.8536,210.1384,7506.0
2024-01-05 12:00:00,214.0,214.0,213.42,213.42,20132.0,210.1482,210.1482,209.5787,209.5787,20132.0
2024-01-05 12:30:00,213.42,213.7,213.41,213.42,7348.0,209.5787,209.8536,209.5688,209.5787,7348.0
2024-01-05 13:00:00,213.38,214.11,213.15,214.01,47868.0,209.5394,210.2562,209.3135,210.158,47868.0
2024-01-05 13:30:00,214.05,214.87,214.0,214.54,26625.0,210.1973,211.0026,210.1482,210.6785,26625.0
2024-01-05 14:00:00,214.54,215.01,214.43,214.44,13426.0,210.6785,211.14,210.5705,210.5803,13426.0
2024-01-05 14:30:00,214.48,214.64,213.8,213.8,11608.0,210.6196,210.7767,209.9518,209.9518,11608.0
2024-01-05 15:00:00,213.86,214.21,213.77,213.94,14241.0,210.0107,210.3544,209.9224,210.0893,14241.0
2024-01-05 15:30:00,213.9,214.53,213.69,213.97,119369.0,210.05,210.6687,209.8438,210.1188,119369.0
2024-01-08 09:30:00,214.05,214.91,212.72,214.83,32454.0,210.1973,211.0418,208.8913,210.9633,32454.0
2024-01-08 10:00:00,215.04,215.87,214.93,215.64,36026.0,211.1695,211.9846,211.0615,211.7587,36026.0
2024-01-08 10:30:00,215.64,216.44,215.6,216.34,21270.0,211.7587,212.5443,211.7194,212.4461,21270.0
2024-01-08 11:00:00,216.34,216.45,215.77,216.15,47092.0,212.4461,212.5541,211.8864,212.2595,47092.0
2024-01-08 11:30:00,216.15,216.45,216.01,216.25,24949.0,212.2595,212.5541,212.122,212.3577,24949.0
2024-01-08 12:00:00,216.26,216.59,216.22,216.47,22451.0,212.3675,212.6916,212.3283,212.5738,22451.0
2024-01-08 12:30:00,216.47,217.0,216.39,216.9,20769.0,212.5738,213.0942,212.4952,212.996,20769.0
2024-01-08 13:00:00,216.92,216.92,216.17,216.31,34490.0,213.0157,213.0157,212.2792,212.4166,34490.0
2024-01-08 13:30:00,216.35,216.84,216.21,216.82,26796.0,212.4559,212.9371,212.3184,212.9175,26796.0
2024-01-08 14:00:00,216.85,217.66,216.72,217.65,12393.0,212.9469,213.7423,212.8193,213.7325,12393.0
2024-01-08 14:30:00,217.78,218.12,217.68,218.09,15276.0,213.8602,214.1941,213.762,214.1646,15276.0
2024-01-08 15:00:00,218.11,218.56,217.88,218.27,37137.0,214.1842,214.6261,213.9584,214.3414,37137.0
2024-01-08 15:30:00,218.21,218.6,218.05,218.15,143017.0,214.2824,214.6654,214.1253,214.2235,143017.0
2024-01-09 09:30:00,215.8,216.8,215.03,216.15,20282.0,211.9158,212.8978,211.1597,212.2595,20282.0
2024-01-09 10:00:00,216.26,216.79,215.65,216.09,21265.0,212.3675,212.888,211.7685,212.2006,21265.0
2024-01-09 10:30:00,216.17,216.81,215.93,216.47,102023.0,212.2792,212.9076,212.0435,212.5738,102023.0
2024-01-09 11:00:00,216.37,217.15,216.37,216.88,26022.0,212.4756,213.2415,212.4756,212.9764,26022.0
2024-01-09 11:30:00,217.02,217.38,216.89,217.32,33092.0,213.1139,213.4674,212.9862,213.4085,33092.0
2024-01-09 12:00:00,217.33,217.57,217.05,217.48,32032.0,213.4183,213.654,213.1433,213.5656,32032.0
2024-01-09 12:30:00,217.42,218.07,217.3,218.07,47973.0,213.5067,214.145,213.3888,214.145,47973.0
2024-01-09 13:00:00,218.02,218.24,217.68,217.69,12939.0,214.0959,214.3119,213.762,213.7718,12939.0
2024-01-09 13:30:00,217.67,218.09,217.31,217.72,32242.0,213.7522,214.1646,213.3986,213.8013,32242.0
2024-01-09 14:00:00,217.76,218.17,217.69,217.69,13264.0,213.8405,214.2432,213.7718,213.7718,13264.0
2024-01-09 14:30:00,217.72,217.9,217.0,217.51,15652.0,213.8013,213.978,213.0942,213.595,15652.0
2024-01-09 15:00:00,217.55,218.05,217.43,217.82,72413.0,213.6343,214.1253,213.5165,213.8995,72413.0
2024-01-09 15:30:00,217.81,218.26,217.38,218.14,89350.0,213.8896,214.3315,213.4674,214.2137,89350.0
2024-01-10 09:30:00,218.13,218.61,218.13,218.56,13899.0,214.2039,214.6752,214.2039,214.6261,13899.0
2024-01-10 10:00:00,218.58,219.13,218.14,218.96,29412.0,214.6458,215.1859,214.2137,215.0189,29412.0
2024-01-10 10:30:00,218.94,219.97,218.93,219.83,27030.0,214.9993,216.0108,214.9895,215.8733,27030.0
2024-01-10 11:00:00,219.8,220.37,219.01,219.32,31461.0,215.8438,216.4036,215.068,215.3725,31461.0
2024-01-10 11:30:00,219.36,219.55,219.15,219.55,8628.0,215.4118,215.5983,215.2055,215.5983,8628.0
2024-01-10 12:00:00,219.44,219.7,219.1,219.7,10261.0,215.4903,215.7456,215.1564,215.7456,10261.0
2024-01-10 12:30:00,219.83,220.06,219.51,220.03,14042.0,215.8733,216.0992,215.5591,216.0697,14042.0
2024-01-10 13:00:00,219.99,220.34,219.76,220.03,12864.0,216.0304,216.3741,215.8046,216.0697,12864.0
2024-01-10 13:30:00,220.04,220.19,219.72,219.98,39508.0,216.0795,216.2268,215.7653,216.0206,39508.0
2024-01-10 14:00:00,219.97,220.92,219.86,220.54,25219.0,216.0108,216.9437,215.9028,216.5705,25219.0
2024-01-10 14:30:00,220.54,220.9,220.25,220.87,28130.0,216.5705,216.924,216.2857,216.8946,28130.0
2024-01-10 15:00:00,220.85,220.99,220.03,220.1,30795.0,216.8749,217.0124,216.0697,216.1384,30795.0
2024-01-10 15:30:00,220.1,220.64,219.73,220.27,156116.0,216.1384,216.6687,215.7751,216.3054,156116.0
2024-01-11 09:30:00,220.27,220.88,219.65,219.65,9536.0,216.3054,216.9044,215.6965,215.6965,9536.0
2024-01-11 10:00:00,219.99,220.34,219.18,220.03,12036.0,216.0304,216.3741,215.235,216.0697,12036.0
2024-01-11 10:30:00,220.09,220.56,219.33,219.43,16748.0,216.1286,216.5902,215.3823,215.4805,16748.0
2024-01-11 11:00:00,219.52,219.54,218.86,219.04,11076.0,215.5689,215.5885,214.9207,215.0975,11076.0
2024-01-11 11:30:00,219.0,219.38,218.8,218.89,15544.0,215.0582,215.4314,214.8618,214.9502,15544.0
2024-01-11 12:00:00,218.91,219.21,218.87,218.92,12702.0,214.9698,215.2645,214.9306,214.9797,12702.0
2024-01-11 12:30:00,218.94,219.57,218.89,219.5,7235.0,214.9993,215.618,214.9502,215.5492,7235.0
2024-01-11 13:00:00,219.56,220.04,219.55,219.94,13277.0,215.6082,216.0795,215.5983,215.9813,13277.0
2024-01-11 13:30:00,219.84,220.29,219.69,220.28,6770.0,215.8831,216.325,215.7358,216.3152,6770.0
2024-01-11 14:00:00,220.41,220.56,219.95,220.42,10192.0,216.4429,216.5902,215.9911,216.4527,10192.0
2024-01-11 14:30:00,220.35,220.54,220.05,220.44,14828.0,216.3839,216.5705,216.0893,216.4723,14828.0
2024-01-11 15:00:00,220.45,220.7,220.04,220.51,26390.0,216.4821,216.7276,216.0795,216.5411,26390.0
2024-01-11 15:30:00,220.54,221.39,220.54,221.24,77857.0,216.5705,217.4052,216.5705,217.2579,77857.0
2024-01-12 09:30:00,222.06,222.82,221.23,221.39,13698.0,218.0632,218.8095,217.2481,217.4052,13698.0
2024-01-12 10:00:00,221.19,221.29,220.29,220.47,41724.0,217.2088,217.307,216.325,216.5018,41724.0
2024-01-12 10:30:00,220.57,220.74,219.69,220.21,11329.0,216.6,216.7669,215.7358,216.2465,11329.0
2024-01-12 11:00:00,220.08,220.39,219.95,219.95,14886.0,216.1188,216.4232,215.9911,215.9911,14886.0
2024-01-12 11:30:00,220.0,220.09,219.54,219.83,15185.0,216.0402,216.1286,215.5885,215.8733,15185.0
2024-01-12 12:00:00,219.91,220.15,219.72,219.78,19835.0,215.9519,216.1875,215.7653,215.8242,19835.0
2024-01-12 12:30:00,219.81,219.87,219.35,219.47,9216.0,215.8537,215.9126,215.4019,215.5198,9216.0
2024-01-12 13:00:00,219.52,219.61,219.28,219.42,9185.0,215.5689,215.6573,215.3332,215.4707,9185.0
2024-01-12 13:30:00,219.43,219.64,219.29,219.37,30770.0,215.4805,215.6867,215.343,215.4216,30770.0
2024-01-12 14:00:00,219.37,219.53,219.18,219.18,11579.0,215.4216,215.5787,215.235,215.235,11579.0
2024-01-12 14:30:00,219.17,219.26,218.84,219.02,26956.0,215.2252,215.3136,214.9011,215.0779,26956.0
2024-01-12 15:00:00,218.99,219.12,218.55,219.06,43240.0,215.0484,215.1761,214.6163,215.1171,43240.0
2024-01-12 15:30:00,219.06,219.44,218.87,219.1,136522.0,215.1171,215.4903,214.9306,215.1564,136522.0
2024-01-16 09:30:00,218.68,219.09,217.68,218.99,18969.0,214.744,215.1466,213.762,215.0484,18969.0
2024-01-16 10:00:00,219.42,220.36,219.22,220.31,11164.0,215.4707,216.3938,215.2743,216.3447,11164.0
2024-01-16 10:30:00,220.41,221.08,220.41,220.77,17484.0,216.4429,217.1008,216.4429,216.7964,17484.0
2024-01-16 11:00:00,220.62,220.65,219.93,220.36,11743.0,216.6491,216.6785,215.9715,216.3938,11743.0
2024-01-16 11:30:00,220.44,220.54,219.89,219.96,11556.0,216.4723,216.5705,215.9322,216.001,11556.0
2024-01-16 12:00:00,219.97,220.18,219.84,219.97,11038.0,216.0108,216.217,215.8831,216.0108,11038.0
2024-01-16 12:30:00,219.95,220.16,219.67,220.03,10389.0,215.9911,216.1974,215.7162,216.0697,10389.0
2024-01-16 13:00:00,219.84,220.38,219.84,220.19,16433.0,215.8831,216.4134,215.8831,216.2268,16433.0
2024-01-16 13:30:00,220.45,220.45,219.7,219.84,8848.0,216.4821,216.4821,215.7456,215.8831,8848.0
2024-01-16 14:00:00,219.83,219.98,219.52,219.81,7203.0,215.8733,216.0206,215.5689,215.8537,7203.0
2024-01-16 14:30:00,219.8,220.1,219.66,219.97,10404.0,215.8438,216.1384,215.7064,216.0108,10404.0
2024-01-16 15:00:00,219.97,220.15,219.84,219.93,12922.0,216.0108,216.1875,215.8831,215.9715,12922.0
2024-01-16 15:30:00,219.97,220.71,219.9,220.71,43374.0,216.0108,216.7375,215.942,216.7375,43374.0
2024-01-17 09:30:00,220.14,220.45,218.99,219.89,21756.0,216.1777,216.4821,215.0484,215.9322,21756.0
2024-01-17 10:00:00,219.92,220.28,219.52,219.7,24081.0,215.9617,216.3152,215.5689,215.7456,24081.0
2024-01-17 10:30:00,219.7,220.21,219.54,219.62,10377.0,215.7456,216.2465,215.5885,215.6671,10377.0
2024-01-17 11:00:00,219.61,219.98,219.51,219.56,7316.0,215.6573,216.0206,215.5591,215.6082,7316.0
2024-01-17 11:30:00,219.59,219.96,219.55,219.64,10753.0,215.6376,216.001,215.5983,215.6867,10753.0
2024-01-17 12:00:00,219.63,219.67,219.09,219.16,7202.0,215.6769,215.7162,215.1466,215.2153,7202.0
2024-01-17 12:30:00,219.08,219.2,218.94,219.18,13452.0,215.1368,215.2546,214.9993,215.235,13452.0
2024-01-17 13:00:00,219.21,219.44,218.96,219.15,8430.0,215.2645,215.4903,215.0189,215.2055,8430.0
2024-01-17 13:30:00,218.98,219.36,218.89,219.36,10360.0,215.0386,215.4118,214.9502,215.4118,10360.0
2024-01-17 14:00:00,219.31,219.54,219.07,219.11,8488.0,215.3627,215.5885,215.127,215.1662,8488.0
2024-01-17 14:30:00,219.25,219.5,219.23,219.41,4505.0,215.3037,215.5492,215.2841,215.4609,4505.0
2024-01-17 15:00:00,219.4,219.4,219.01,219.16,6029.0,215.451,215.451,215.068,215.2153,6029.0
2024-01-17 15:30:00,219.14,219.24,218.73,219.02,47253.0,215.1957,215.2939,214.7931,215.0779,47253.0
2024-01-18 09:30:00,220.2,221.18,219.82,220.68,29463.0,216.2366,217.199,215.8635,216.708,29463.0
2024-01-18 10:00:00,220.88,222.12,220.88,221.74,37209.0,216.9044,218.1221,216.9044,217.7489,37209.0
2024-01-18 10:30:00,221.74,222.78,221.74,222.45,9717.0,217.7489,218.7702,217.7489,218.4461,9717.0
2024-01-18 11:00:00,222.41,222.86,222.18,222.73,9181.0,218.4069,218.8488,218.181,218.7211,9181.0
2024-01-18 11:30:00,222.73,223.64,222.73,223.41,27492.0,218.7211,219.6147,218.7211,219.3889,27492.0
2024-01-18 12:00:00,223.4,223.4,222.53,222.87,19441.0,219.379,219.379,218.5247,218.8586,19441.0
2024-01-18 12:30:00,222.87,223.12,222.55,222.62,10475.0,218.8586,219.1041,218.5443,218.6131,10475.0
2024-01-18 13:00:00,222.48,222.59,222.03,222.13,13054.0,218.4756,218.5836,218.0337,218.1319,13054.0
2024-01-18 13:30:00,222.11,222.65,222.05,222.59,12253.0,218.1123,218.6425,218.0533,218.5836,12253.0
2024-01-18 14:00:00,222.53,223.58,222.5,223.49,22002.0,218.5247,219.5558,218.4952,219.4674,22002.0
2024-01-18 14:30:00,223.63,223.95,223.5,223.78,20299.0,219.6049,219.9191,219.4772,219.7522,20299.0
2024-01-18 15:00:00,223.79,224.73,223.76,224.73,28881.0,219.762,220.6851,219.7326,220.6851,28881.0
2024-01-18 15:30:00,224.73,225.27,224.56,225.03,101946.0,220.6851,221.2154,220.5182,220.9797,101946.0
2024-01-19 09:30:00,225.74,226.21,225.31,226.21,55562.0,221.6769,222.1385,221.2547,222.1385,55562.0
2024-01-19 10:00:00,226.23,226.23,224.9,225.8,9108.0,222.1581,222.1581,220.852,221.7358,9108.0
2024-01-19 10:30:00,225.69,225.69,225.01,225.21,6010.0,221.6278,221.6278,220.9601,221.1565,6010.0
2024-01-19 11:00:00,224.8,225.62,224.8,225.49,11002.0,220.7538,221.5591,220.7538,221.4314,11002.0
2024-01-19 11:30:00,225.55,225.59,225.08,225.51,8631.0,221.4903,221.5296,221.0288,221.4511,8631.0
2024-01-19 12:00:00,225.51,225.7,225.35,225.56,2894.0,221.4511,221.6376,221.2939,221.5002,2894.0
2024-01-19 12:30:00,225.61,225.85,225.37,225.75,7160.0,221.5493,221.7849,221.3136,221.6867,7160.0
2024-01-19 13:00:00,225.81,226.54,225.74,226.3,11973.0,221.7457,222.4625,221.6769,222.2268,11973.0
2024-01-19 13:30:00,226.32,226.68,226.03,226.68,14202.0,222.2465,222.6,221.9617,222.6,14202.0
2024-01-19 14:00:00,226.68,227.01,226.49,226.74,8743.0,222.6,222.9241,222.4134,222.6589,8743.0
2024-01-19 14:30:00,226.88,226.9,226.45,226.67,11999.0,222.7964,222.816,222.3741,222.5902,11999.0
2024-01-19 15:00:00,226.71,226.89,226.52,226.89,8997.0,222.6295,222.8062,222.4429,222.8062,8997.0
2024-01-19 15:30:00,226.9,226.99,226.39,226.54,46162.0,222.816,222.9044,222.3152,222.4625,46162.0
2024-01-22 09:30:00,227.65,228.28,226.63,227.68,31415.0,223.5525,224.1712,222.5509,223.582,31415.0
2024-01-22 10:00:00,227.59,228.19,227.35,227.92,9391.0,223.4936,224.0828,223.2579,223.8177,9391.0
2024-01-22 10:30:00,227.94,228.11,226.9,226.94,14629.0,223.8373,224.0043,222.816,222.8553,14629.0
2024-01-22 11:00:00,226.63,227.13,226.63,226.89,6683.0,222.5509,223.0419,222.5509,222.8062,6683.0
2024-01-22 11:30:00,226.93,227.28,226.85,227.26,6126.0,222.8455,223.1892,222.7669,223.1696,6126.0
2024-01-22 12:00:00,227.22,227.42,226.93,227.0,3012.0,223.1303,223.3267,222.8455,222.9142,3012.0
2024-01-22 12:30:00,227.06,227.09,226.69,226.88,7765.0,222.9732,223.0026,222.6098,222.7964,7765.0
2024-01-22 13:00:00,226.89,227.09,226.68,226.75,8906.0,222.8062,223.0026,222.6,222.6687,8906.0
2024-01-22 13:30:00,226.73,227.34,226.72,227.08,17775.0,222.6491,223.2481,222.6393,222.9928,17775.0
2024-01-22 14:00:00,227.08,227.12,226.65,226.8,8209.0,222.9928,223.0321,222.5705,222.7178,8209.0
2024-01-22 14:30:00,226.76,227.0,226.73,226.98,12247.0,222.6786,222.9142,222.6491,222.8946,12247.0
2024-01-22 15:00:00,226.99,227.1,226.79,227.1,15983.0,222.9044,223.0124,222.708,223.0124,15983.0
2024-01-22 15:30:00,227.19,227.37,226.69,226.9,52815.0,223.1008,223.2776,222.6098,222.816,52815.0
2024-01-23 09:30:00,227.95,228.0,226.33,226.97,19703.0,223.8471,223.8962,222.2563,222.8848,19703.0
2024-01-23 10:00:00,226.88,226.88,225.3,225.48,23977.0,222.7964,222.7964,221.2448,221.4216,23977.0
2024-01-23 10:30:00,225.4,225.4,224.51,224.55,23746.0,221.343,221.343,220.4691,220.5083,23746.0
2024-01-23 11:00:00,224.69,225.01,224.58,224.75,16732.0,220.6458,220.9601,220.5378,220.7047,16732.0
2024-01-23 11:30:00,224.77,225.08,224.51,225.08,12237.0,220.7244,221.0288,220.4691,221.0288,12237.0
2024-01-23 12:00:00,225.17,225.69,225.11,225.36,6148.0,221.1172,221.6278,221.0583,221.3038,6148.0
2024-01-23 12:30:00,225.38,225.71,225.31,225.66,4958.0,221.3234,221.6475,221.2547,221.5984,4958.0
2024-01-23 13:00:00,225.59,225.73,225.42,225.52,13865.0,221.5296,221.6671,221.3627,221.4609,13865.0
2024-01-23 13:30:00,225.48,225.61,225.32,225.42,9194.0,221.4216,221.5493,221.2645,221.3627,9194.0
2024-01-23 14:00:00,225.31,225.45,225.26,225.38,10438.0,221.2547,221.3921,221.2056,221.3234,10438.0
2024-01-23 14:30:00,225.42,225.87,225.33,225.66,6759.0,221.3627,221.8046,221.2743,221.5984,6759.0
2024-01-23 15:00:00,225.67,225.78,225.43,225.53,11623.0,221.6082,221.7162,221.3725,221.4707,11623.0
2024-01-23 15:30:00,225.49,225.51,224.74,224.77,85942.0,221.4314,221.4511,220.6949,220.7244,85942.0
2024-01-24 09:30:00,225.54,226.73,224.65,226.35,38124.0,221.4805,222.6491,220.6065,222.2759,38124.0
2024-01-24 10:00:00,226.37,226.92,225.98,226.82,8375.0,222.2956,222.8357,221.9126,222.7375,8375.0
2024-01-24 10:30:00,226.81,227.56,226.69,227.46,17834.0,222.7277,223.4642,222.6098,223.366,17834.0
2024-01-24 11:00:00,227.39,227.83,227.27,227.74,8409.0,223.2972,223.7293,223.1794,223.6409,8409.0
2024-01-24 11:30:00,227.75,228.02,227.69,227.98,10515.0,223.6507,223.9159,223.5918,223.8766,10515.0
2024-01-24 12:00:00,227.79,227.9,227.54,227.85,4605.0,223.69,223.798,223.4445,223.7489,4605.0
2024-01-24 12:30:00,228.0,228.08,227.52,227.96,9722.0,223.8962,223.9748,223.4249,223.857,9722.0
2024-01-24 13:00:00,227.91,227.99,227.5,227.72,4369.0,223.8079,223.8864,223.4052,223.6213,4369.0
2024-01-24 13:30:00,227.59,227.69,227.09,227.2,34155.0,223.4936,223.5918,223.0026,223.1106,34155.0
2024-01-24 14:00:00,227.18,227.21,226.59,226.84,7232.0,223.091,223.1205,222.5116,222.7571,7232.0
2024-01-24 14:30:00,227.0,227.12,226.45,226.97,15018.0,222.9142,223.0321,222.3741,222.8848,15018.0
2024-01-24 15:00:00,227.0,227.31,226.5,226.61,30995.0,222.9142,223.2187,222.4232,222.5313,30995.0
2024-01-24 15:30:00,226.55,227.24,226.18,226.38,53353.0,222.4723,223.1499,222.109,222.3054,53353.0
2024-01-25 09:30:00,228.0,229.52,227.61,228.35,24630.0,223.8962,225.3889,223.5133,224.2399,24630.0
2024-01-25 10:00:00,228.2,229.22,227.85,228.57,19337.0,224.0926,225.0943,223.7489,224.456,19337.0
2024-01-25 10:30:00,228.86,229.06,227.69,227.83,14244.0,224.7408,224.9372,223.5918,223.7293,14244.0
2024-01-25 11:00:00,228.0,229.03,227.99,229.03,8771.0,223.8962,224.9077,223.8864,224.9077,8771.0
2024-01-25 11:30:00,228.83,228.97,228.67,228.73,14753.0,224.7113,224.8488,224.5542,224.6131,14753.0
2024-01-25 12:00:00,228.8,229.01,228.45,228.9,14070.0,224.6818,224.8881,224.3381,224.78,14070.0
2024-01-25 12:30:00,228.99,229.07,228.59,229.02,16400.0,224.8684,224.947,224.4756,224.8979,16400.0
2024-01-25 13:00:00,229.0,229.24,228.43,228.58,11192.0,224.8782,225.1139,224.3185,224.4658,11192.0
2024-01-25 13:30:00,228.61,228.78,228.21,228.22,19447.0,224.4953,224.6622,224.1025,224.1123,19447.0
2024-01-25 14:00:00,228.15,228.2,227.72,228.15,9642.0,224.0435,224.0926,223.6213,224.0435,9642.0
2024-01-25 14:30:00,228.14,228.28,227.96,228.22,9515.0,224.0337,224.1712,223.857,224.1123,9515.0
2024-01-25 15:00:00,228.25,228.57,228.2,228.51,13458.0,224.1417,224.456,224.0926,224.3971,13458.0
2024-01-25 15:30:00,228.45,229.13,228.2,229.06,98403.0,224.3381,225.0059,224.0926,224.9372,98403.0
2024-01-26 09:30:00,229.0,229.45,228.21,228.79,10017.0,224.8782,225.3201,224.1025,224.672,10017.0
2024-01-26 10:00:00,228.6,229.12,228.18,228.99,12861.0,224.4854,224.9961,224.073,224.8684,12861.0
2024-01-26 10:30:00,229.02,229.54,228.92,229.18,10279.0,224.8979,225.4085,224.7997,225.055,10279.0
2024-01-26 11:00:00,229.09,229.43,228.76,229.43,7465.0,224.9666,225.3005,224.6426,225.3005,7465.0
2024-01-26 11:30:00,229.29,229.51,229.04,229.35,5870.0,225.163,225.3791,224.9175,225.2219,5870.0
2024-01-26 12:00:00,229.28,229.45,229.08,229.17,7786.0,225.1532,225.3201,224.9568,225.0452,7786.0
2024-01-26 12:30:00,229.16,229.16,228.56,228.79,17266.0,225.0354,225.0354,224.4462,224.672,17266.0
2024-01-26 13:00:00,228.83,228.92,228.52,228.83,12957.0,224.7113,224.7997,224.4069,224.7113,12957.0
2024-01-26 13:30:00,228.83,228.85,228.03,228.2,12497.0,224.7113,224.7309,223.9257,224.0926,12497.0
2024-01-26 14:00:00,228.18,228.76,228.16,228.61,12591.0,224.073,224.6426,224.0534,224.4953,12591.0
2024-01-26 14:30:00,228.62,229.27,228.47,229.21,9805.0,224.5051,225.1434,224.3578,225.0845,9805.0
2024-01-26 15:00:00,229.23,229.65,229.12,229.43,31045.0,225.1041,225.5165,224.9961,225.3005,31045.0
2024-01-26 15:30:00,229.46,229.79,228.99,229.74,115926.0,225.33,225.654,224.8684,225.6049,115926.0
2024-01-29 09:30:00,229.07,229.37,228.37,228.64,12653.0,224.947,225.2416,224.2596,224.5247,12653.0
2024-01-29 10:00:00,228.65,228.67,227.19,227.59,9901.0,224.5345,224.5542,223.1008,223.4936,9901.0
2024-01-29 10:30:00,227.49,227.59,227.0,227.0,4500.0,223.3954,223.4936,222.9142,222.9142,4500.0
2024-01-29 11:00:00,226.83,227.14,226.62,226.95,9140.0,222.7473,223.0517,222.5411,222.8651,9140.0
2024-01-29 11:30:00,226.98,227.16,226.72,227.07,10646.0,222.8946,223.0714,222.6393,222.983,10646.0
2024-01-29 12:00:00,226.99,227.43,226.96,227.2,10732.0,222.9044,223.3365,222.875,223.1106,10732.0
2024-01-29 12:30:00,227.43,227.82,227.26,227.78,6738.0,223.3365,223.7195,223.1696,223.6802,6738.0
2024-01-29 13:00:00,227.68,227.75,227.35,227.64,5707.0,223.582,223.6507,223.2579,223.5427,5707.0
2024-01-29 13:30:00,227.68,227.89,227.54,227.61,5613.0,223.582,223.7882,223.4445,223.5133,5613.0
2024-01-29 14:00:00,227.59,227.78,227.19,227.78,9965.0,223.4936,223.6802,223.1008,223.6802,9965.0
2024-01-29 14:30:00,227.78,227.97,227.67,227.67,5793.0,223.6802,223.8668,223.5722,223.5722,5793.0
2024-01-29 15:00:00,227.85,228.96,227.85,228.79,8160.0,223.7489,224.839,223.7489,224.672,8160.0
2024-01-29 15:30:00,228.92,229.2,228.03,229.12,100448.0,224.7997,225.0746,223.9257,224.9961,100448.0
2024-01-30 09:30:00,229.64,230.79,229.12,230.77,15759.0,225.5067,226.636,224.9961,226.6164,15759.0
2024-01-30 10:00:00,230.38,231.4,230.07,231.39,6607.0,226.2334,227.235,225.929,227.2252,6607.0
2024-01-30 10:30:00,231.45,231.46,230.98,231.35,6376.0,227.2841,227.294,226.8226,227.1859,6376.0
2024-01-30 11:00:00,231.61,231.81,231.07,231.36,10622.0,227.4413,227.6377,226.911,227.1958,10622.0
2024-01-30 11:30:00,231.31,231.54,230.63,230.63,11048.0,227.1467,227.3725,226.4789,226.4789,11048.0
2024-01-30 12:00:00,230.74,230.8,230.5,230.52,8163.0,226.5869,226.6458,226.3512,226.3709,8163.0
2024-01-30 12:30:00,230.39,230.71,230.2,230.2,7937.0,226.2432,226.5575,226.0566,226.0566,7937.0
2024-01-30 13:00:00,230.12,230.79,230.05,230.72,6534.0,225.9781,226.636,225.9093,226.5673,6534.0
2024-01-30 13:30:00,230.74,230.96,230.31,230.31,9956.0,226.5869,226.803,226.1647,226.1647,9956.0
2024-01-30 14:00:00,230.33,230.65,230.28,230.65,6635.0,226.1843,226.4985,226.1352,226.4985,6635.0
2024-01-30 14:30:00,230.71,230.8,230.49,230.73,6407.0,226.5575,226.6458,226.3414,226.5771,6407.0
2024-01-30 15:00:00,230.74,230.78,230.2,230.27,11694.0,226.5869,226.6262,226.0566,226.1254,11694.0
2024-01-30 15:30:00,230.3,230.36,229.56,230.22,134014.0,226.1548,226.2138,225.4282,226.0763,134014.0
2024-01-31 09:30:00,229.63,230.14,226.73,226.84,32432.0,225.4969,225.9977,222.6491,222.7571,32432.0
2024-01-31 10:00:00,227.12,227.87,226.06,227.74,62486.0,223.0321,223.7686,221.9912,223.6409,62486.0
2024-01-31 10:30:00,227.78,227.97,226.99,227.59,39405.0,223.6802,223.8668,222.9044,223.4936,39405.0
2024-01-31 11:00:00,227.59,228.55,227.55,228.09,50490.0,223.4936,224.4363,223.4543,223.9846,50490.0
2024-01-31 11:30:00,228.13,228.14,227.51,227.93,56096.0,224.0239,224.0337,223.4151,223.8275,56096.0
2024-01-31 12:00:00,227.91,228.27,227.82,228.27,8527.0,223.8079,224.1614,223.7195,224.1614,8527.0
2024-01-31 12:30:00,228.21,228.44,228.03,228.27,7357.0,224.1025,224.3283,223.9257,224.1614,7357.0
2024-01-31 13:00:00,228.35,228.42,228.07,228.23,6173.0,224.2399,224.3087,223.965,224.1221,6173.0
2024-01-31 13:30:00,228.32,229.23,228.23,229.23,18009.0,224.2105,225.1041,224.1221,225.1041,18009.0
2024-01-31 14:00:00,229.24,229.24,228.67,228.99,47978.0,225.1139,225.1139,224.5542,224.8684,47978.0
2024-01-31 14:30:00,228.98,230.27,228.78,228.86,26271.0,224.8586,226.1254,224.6622,224.7408,26271.0
2024-01-31 15:00:00,228.86,229.0,226.62,227.23,26078.0,224.7408,224.8782,222.5411,223.1401,26078.0
2024-01-31 15:30:00,227.18,227.28,226.31,226.72,145721.0,223.091,223.1892,222.2367,222.6393,145721.0
2024-02-01 09:30:00,227.56,228.07,226.02,226.25,31738.0,223.4642,223.965,221.9519,222.1777,31738.0
2024-02-01 10:00:00,226.03,227.38,225.49,227.38,22385.0,221.9617,223.2874,221.4314,223.2874,22385.0
2024-02-01 10:30:00,227.37,227.45,225.47,225.47,13475.0,223.2776,223.3561,221.4118,221.4118,13475.0
2024-02-01 11:00:00,225.44,226.66,225.37,226.56,11757.0,221.3823,222.5804,221.3136,222.4822,11757.0
2024-02-01 11:30:00,226.63,227.62,226.63,227.57,8220.0,222.5509,223.5231,222.5509,223.474,8220.0
2024-02-01 12:00:00,227.59,228.65,227.48,227.78,9524.0,223.4936,224.5345,223.3856,223.6802,9524.0
2024-02-01 12:30:00,227.81,228.75,227.81,228.38,10340.0,223.7097,224.6327,223.7097,224.2694,10340.0
2024-02-01 13:00:00,228.23,228.52,227.84,228.52,8290.0,224.1221,224.4069,223.7391,224.4069,8290.0
2024-02-01 13:30:00,228.74,228.75,228.15,228.56,7546.0,224.6229,224.6327,224.0435,224.4462,7546.0
2024-02-01 14:00:00,228.63,229.24,228.56,229.24,8689.0,224.5149,225.1139,224.4462,225.1139,8689.0
2024-02-01 14:30:00,229.16,229.78,229.02,229.64,8252.0,225.0354,225.6442,224.8979,225.5067,8252.0
2024-02-01 15:00:00,229.68,230.04,229.65,229.87,10896.0,225.546,225.8995,225.5165,225.7326,10896.0
2024-02-01 15:30:00,229.96,230.19,229.36,230.08,60076.0,225.821,226.0468,225.2318,225.9388,60076.0
2024-02-02 09:30:00,228.69,230.47,228.05,228.22,43464.0,224.5738,226.3218,223.9453,224.1123,43464.0
2024-02-02 10:00:00,228.36,229.78,228.15,228.77,20156.0,224.2498,225.6442,224.0435,224.6524,20156.0
2024-02-02 10:30:00,228.91,230.21,228.31,230.02,10785.0,224.7899,226.0665,224.2007,225.8799,10785.0
2024-02-02 11:00:00,230.01,230.4,229.65,230.4,15032.0,225.8701,226.253,225.5165,226.253,15032.0
2024-02-02 11:30:00,230.47,231.29,230.46,230.88,10134.0,226.3218,227.127,226.312,226.7244,10134.0
2024-02-02 12:00:00,231.24,232.0,231.13,232.0,7641.0,227.0779,227.8242,226.9699,227.8242,7641.0
2024-02-02 12:30:00,231.98,232.25,231.01,231.52,12975.0,227.8046,228.0697,226.8521,227.3529,12975.0
2024-02-02 13:00:00,231.56,232.18,231.52,231.62,6649.0,227.3922,228.001,227.3529,227.4511,6649.0
2024-02-02 13:30:00,231.58,232.28,231.58,232.09,8530.0,227.4118,228.0992,227.4118,227.9126,8530.0
2024-02-02 14:00:00,232.25,232.85,232.25,232.66,9059.0,228.0697,228.6589,228.0697,228.4724,9059.0
2024-02-02 14:30:00,232.59,233.22,232.59,232.91,8854.0,228.4036,229.0223,228.4036,228.7179,8854.0
2024-02-02 15:00:00,233.0,233.46,232.81,233.42,15984.0,228.8062,229.258,228.6197,229.2187,15984.0
2024-02-02 15:30:00,233.43,233.43,232.41,232.7,78482.0,229.2285,229.2285,228.2269,228.5116,78482.0
2024-02-05 09:30:00,231.18,231.45,230.49,230.84,27335.0,227.019,227.2841,226.3414,226.6851,27335.0
2024-02-05 10:00:00,230.72,230.72,229.35,229.63,12621.0,226.5673,226.5673,225.2219,225.4969,12621.0
2024-02-05 10:30:00,229.71,229.92,229.17,229.61,8609.0,225.5755,225.7817,225.0452,225.4773,8609.0
2024-02-05 11:00:00,229.63,230.66,229.57,230.59,9350.0,225.4969,226.5084,225.438,226.4396,9350.0
2024-02-05 11:30:00,230.79,230.94,230.55,230.68,9248.0,226.636,226.7833,226.4003,226.528,9248.0
2024-02-05 12:00:00,230.75,230.81,230.5,230.81,4341.0,226.5967,226.6557,226.3512,226.6557,4341.0
2024-02-05 12:30:00,230.92,231.07,230.69,230.84,4535.0,226.7637,226.911,226.5378,226.6851,4535.0
2024-02-05 13:00:00,230.84,231.47,230.68,231.3,8001.0,226.6851,227.3038,226.528,227.1368,8001.0
2024-02-05 13:30:00,231.14,231.57,231.09,231.37,11536.0,226.9797,227.402,226.9306,227.2056,11536.0
2024-02-05 14:00:00,231.36,231.64,231.21,231.64,10141.0,227.1958,227.4707,227.0485,227.4707,10141.0
2024-02-05 14:30:00,231.66,231.94,231.58,231.67,12169.0,227.4904,227.7653,227.4118,227.5002,12169.0
2024-02-05 15:00:00,231.67,231.67,230.31,230.32,32582.0,227.5002,227.5002,226.1647,226.1745,32582.0
2024-02-05 15:30:00,230.32,230.79,229.78,230.74,84464.0,226.1745,226.636,225.6442,226.5869,84464.0
2024-02-06 09:30:00,230.85,231.82,230.24,230.24,33575.0,226.6949,227.6475,226.0959,226.0959,33575.0
2024-02-06 10:00:00,230.17,230.64,229.84,230.15,33790.0,226.0272,226.4887,225.7031,226.0075,33790.0
2024-02-06 10:30:00,230.21,230.64,230.09,230.32,8684.0,226.0665,226.4887,225.9486,226.1745,8684.0
2024-02-06 11:00:00,230.34,230.83,230.18,230.25,13722.0,226.1941,226.6753,226.037,226.1057,13722.0
2024-02-06 11:30:00,230.26,230.28,229.68,229.8,9471.0,226.1156,226.1352,225.546,225.6638,9471.0
2024-02-06 12:00:00,229.88,230.55,229.77,230.44,19445.0,225.7424,226.4003,225.6344,226.2923,19445.0
2024-02-06 12:30:00,230.44,230.45,229.39,229.41,15563.0,226.2923,226.3021,225.2612,225.2809,15563.0
2024-02-06 13:00:00,229.4,230.7,229.4,230.67,16796.0,225.271,226.5476,225.271,226.5182,16796.0
2024-02-06 13:30:00,230.79,230.79,230.25,230.33,19042.0,226.636,226.636,226.1057,226.1843,19042.0
2024-02-06 14:00:00,230.33,230.76,229.8,230.38,41271.0,226.1843,226.6066,225.6638,226.2334,41271.0
2024-02-06 14:30:00,230.39,230.63,230.11,230.37,17781.0,226.2432,226.4789,225.9683,226.2236,17781.0
2024-02-06 15:00:00,230.4,230.58,230.2,230.35,31620.0,226.253,226.4298,226.0566,226.2039,31620.0
2024-02-06 15:30:00,230.37,230.6,229.9,230.6,47883.0,226.2236,226.4494,225.762,226.4494,47883.0
2024-02-07 09:30:00,234.84,241.07,233.69,240.36,126150.0,230.6131,236.731,229.4838,236.0338,126150.0
2024-02-07 10:00:00,240.38,247.63,240.04,246.07,85525.0,236.0534,243.1729,235.7195,241.641,85525.0
2024-02-07 10:30:00,246.18,246.66,242.07,242.24,80587.0,241.749,242.2204,237.713,237.8799,80587.0
2024-02-07 11:00:00,242.31,243.02,241.34,242.43,70389.0,237.9487,238.6459,236.9961,238.0665,70389.0
2024-02-07 11:30:00,242.46,243.88,241.73,243.19,47371.0,238.096,239.4904,237.3791,238.8128,47371.0
2024-02-07 12:00:00,243.23,243.59,240.4,240.42,43095.0,238.8521,239.2056,236.0731,236.0927,43095.0
2024-02-07 12:30:00,240.19,240.45,239.19,239.55,53811.0,235.8668,236.1222,234.8848,235.2384,53811.0
2024-02-07 13:00:00,239.54,240.21,239.25,240.15,25511.0,235.2285,235.8865,234.9438,235.8276,25511.0
2024-02-07 13:30:00,240.27,240.84,240.09,240.26,19664.0,235.9454,236.5051,235.7686,235.9356,19664.0
2024-02-07 14:00:00,240.28,240.34,238.1,239.44,47279.0,235.9552,236.0141,233.8144,235.1303,47279.0
2024-02-07 14:30:00,239.67,240.21,239.24,240.08,39670.0,235.3562,235.8865,234.9339,235.7588,39670.0
2024-02-07 15:00:00,240.05,240.05,238.58,238.75,66072.0,235.7294,235.7294,234.2858,234.4528,66072.0
2024-02-07 15:30:00,238.74,239.02,237.06,237.38,238083.0,234.4429,234.7179,232.7932,233.1074,238083.0
2024-02-08 09:30:00,237.6,242.57,237.06,241.82,78117.0,233.3234,238.204,232.7932,237.4675,78117.0
2024-02-08 10:00:00,241.79,243.17,241.72,242.57,27163.0,237.438,238.7932,237.3693,238.204,27163.0
2024-02-08 10:30:00,242.48,243.41,242.48,242.87,32829.0,238.1156,239.0289,238.1156,238.4986,32829.0
2024-02-08 11:00:00,243.01,243.7,242.95,243.2,27053.0,238.6361,239.3137,238.5772,238.8227,27053.0
2024-02-08 11:30:00,243.27,243.82,243.22,243.67,21644.0,238.8914,239.4315,238.8423,239.2842,21644.0
2024-02-08 12:00:00,243.71,244.04,243.26,243.31,30823.0,239.3235,239.6475,238.8816,238.9307,30823.0
2024-02-08 12:30:00,243.16,243.82,242.68,243.79,28588.0,238.7834,239.4315,238.312,239.402,28588.0
2024-02-08 13:00:00,243.87,244.74,243.86,244.55,22383.0,239.4806,240.3349,239.4708,240.1484,22383.0
2024-02-08 13:30:00,244.51,244.76,243.17,243.67,57078.0,240.1091,240.3546,238.7932,239.2842,57078.0
2024-02-08 14:00:00,243.58,243.77,242.82,242.93,13597.0,239.1958,239.3824,238.4495,238.5575,13597.0
2024-02-08 14:30:00,242.89,243.18,242.72,242.94,10283.0,238.5182,238.803,238.3513,238.5673,10283.0
2024-02-08 15:00:00,242.88,243.59,242.76,243.44,20804.0,238.5084,239.2056,238.3906,239.0583,20804.0
2024-02-08 15:30:00,243.49,244.14,243.25,243.89,132175.0,239.1074,239.7457,238.8718,239.5002,132175.0
2024-02-09 09:30:00,244.3,244.3,241.49,242.45,33666.0,239.9029,239.9029,237.1434,238.0862,33666.0
2024-02-09 10:00:00,242.51,243.27,242.26,242.79,27315.0,238.1451,238.8914,237.8996,238.42,27315.0
2024-02-09 10:30:00,242.82,243.62,242.82,243.47,16069.0,238.4495,239.2351,238.4495,239.0878,16069.0
2024-02-09 11:00:00,243.58,243.62,242.88,243.39,12166.0,239.1958,239.2351,238.5084,239.0092,12166.0
2024-02-09 11:30:00,243.42,243.42,242.58,243.03,10648.0,239.0387,239.0387,238.2138,238.6557,10648.0
2024-02-09 12:00:00,243.04,243.04,242.33,242.44,14835.0,238.6655,238.6655,237.9683,238.0763,14835.0
2024-02-09 12:30:00,242.44,242.61,242.12,242.42,19996.0,238.0763,238.2433,237.7621,238.0567,19996.0
2024-02-09 13:00:00,242.47,242.97,242.39,242.81,13375.0,238.1058,238.5968,238.0272,238.4397,13375.0
2024-02-09 13:30:00,242.97,243.04,242.72,242.82,15469.0,238.5968,238.6655,238.3513,238.4495,15469.0
2024-02-09 14:00:00,242.81,243.55,242.78,243.4,54185.0,238.4397,239.1664,238.4102,239.0191,54185.0
2024-02-09 14:30:00,243.39,243.89,242.89,243.89,33903.0,239.0092,239.5002,238.5182,239.5002,33903.0
2024-02-09 15:00:00,243.9,244.47,243.62,244.45,24644.0,239.5101,240.0698,239.2351,240.0502,24644.0
2024-02-09 15:30:00,244.49,245.41,244.13,245.31,143779.0,240.0894,240.9929,239.7359,240.8947,143779.0
2024-02-12 09:30:00,244.95,246.04,243.19,243.7,22515.0,240.5412,241.6115,238.8128,239.3137,22515.0
2024-02-12 10:00:00,243.77,243.77,242.68,243.05,16970.0,239.3824,239.3824,238.312,238.6754,16970.0
2024-02-12 10:30:00,242.94,243.73,242.65,243.17,14971.0,238.5673,239.3431,238.2826,238.7932,14971.0
2024-02-12 11:00:00,243.4,243.4,242.72,243.34,12083.0,239.0191,239.0191,238.3513,238.9601,12083.0
2024-02-12 11:30:00,243.16,243.4,242.26,242.8,14703.0,238.7834,239.0191,237.8996,238.4299,14703.0
2024-02-12 12:00:00,242.73,243.08,242.5,242.7,13208.0,238.3611,238.7048,238.1353,238.3317,13208.0
2024-02-12 12:30:00,242.7,242.9,242.29,242.78,20309.0,238.3317,238.5281,237.929,238.4102,20309.0
2024-02-12 13:00:00,242.9,243.06,242.58,242.61,7515.0,238.5281,238.6852,238.2138,238.2433,7515.0
2024-02-12 13:30:00,242.52,242.71,241.83,242.18,16992.0,238.1549,238.3415,237.4773,237.821,16992.0
2024-02-12 14:00:00,242.19,242.59,241.81,242.16,18271.0,237.8308,238.2236,237.4577,237.8014,18271.0
2024-02-12 14:30:00,241.96,242.1,241.79,241.97,13125.0,237.605,237.7425,237.438,237.6148,13125.0
2024-02-12 15:00:00,241.94,242.22,241.87,242.09,18410.0,237.5853,237.8603,237.5166,237.7326,18410.0
2024-02-12 15:30:00,242.13,242.6,241.95,242.0,89414.0,237.7719,238.2335,237.5952,237.6443,89414.0
2024-02-13 09:30:00,236.75,238.78,236.67,237.3,45873.0,232.4887,234.4822,232.4102,233.0288,45873.0
2024-02-13 10:00:00,237.02,237.5,236.75,237.32,28129.0,232.7539,233.2252,232.4887,233.0485,28129.0
2024-02-13 10:30:00,237.32,237.95,237.0,237.0,33716.0,233.0485,233.6671,232.7342,232.7342,33716.0
2024-02-13 11:00:00,237.06,238.05,236.92,237.84,19923.0,232.7932,233.7653,232.6557,233.5591,19923.0
2024-02-13 11:30:00,237.71,238.5,237.49,237.87,18316.0,233.4315,234.2073,233.2154,233.5886,18316.0
2024-02-13 12:00:00,237.89,238.25,237.52,237.6,14098.0,233.6082,233.9618,233.2449,233.3234,14098.0
2024-02-13 12:30:00,237.71,238.0,237.15,237.18,9209.0,233.4315,233.7162,232.8815,232.911,9209.0
2024-02-13 13:00:00,237.2,237.33,236.86,237.1,10046.0,232.9306,233.0583,232.5968,232.8324,10046.0
2024-02-13 13:30:00,237.0,237.07,236.37,236.59,7990.0,232.7342,232.803,232.1156,232.3316,7990.0
2024-02-13 14:00:00,236.44,236.54,235.52,235.61,11222.0,232.1843,232.2825,231.2809,231.3693,11222.0
2024-02-13 14:30:00,235.73,236.09,235.28,235.36,10535.0,231.4871,231.8406,231.0452,231.1238,10535.0
2024-02-13 15:00:00,235.3,235.66,235.04,235.66,19645.0,231.0648,231.4184,230.8095,231.4184,19645.0
2024-02-13 15:30:00,235.57,237.6,235.45,237.57,99790.0,231.33,233.3234,231.2121,233.294,99790.0
2024-02-14 09:30:00,239.18,240.47,237.1,240.46,29805.0,234.875,236.1418,232.8324,236.132,29805.0
2024-02-14 10:00:00,240.27,240.72,239.38,240.35,9916.0,235.9454,236.3873,235.0714,236.024,9916.0
2024-02-14 10:30:00,240.43,240.56,239.41,239.81,8989.0,236.1025,236.2302,235.1009,235.4937,8989.0
2024-02-14 11:00:00,239.43,239.67,239.04,239.61,7066.0,235.1205,235.3562,234.7375,235.2973,7066.0
2024-02-14 11:30:00,239.61,240.13,239.3,239.36,6747.0,235.2973,235.8079,234.9929,235.0518,6747.0
2024-02-14 12:00:00,239.21,239.31,238.63,239.17,15602.0,234.9045,235.0027,234.3349,234.8652,15602.0
2024-02-14 12:30:00,239.25,239.68,237.58,238.01,70137.0,234.9438,235.366,233.3038,233.7261,70137.0
2024-02-14 13:00:00,237.94,238.14,236.58,236.91,83746.0,233.6573,233.8537,232.3218,232.6459,83746.0
2024-02-14 13:30:00,236.93,237.94,236.72,237.4,31573.0,232.6655,233.6573,232.4593,233.127,31573.0
2024-02-14 14:00:00,237.35,237.57,236.66,237.5,36397.0,233.0779,233.294,232.4004,233.2252,36397.0
2024-02-14 14:30:00,237.48,238.11,237.34,237.95,15140.0,233.2056,233.8243,233.0681,233.6671,15140.0
2024-02-14 15:00:00,238.0,238.58,237.62,238.51,35818.0,233.7162,234.2858,233.3431,234.2171,35818.0
2024-02-14 15:30:00,238.48,240.1,238.36,239.45,123575.0,234.1876,235.7785,234.0698,235.1402,123575.0
2024-02-15 09:30:00,240.35,242.34,240.35,240.83,16744.0,236.024,237.9781,236.024,236.4953,16744.0
2024-02-15 10:00:00,240.99,241.2,240.38,240.54,10990.0,236.6524,236.8587,236.0534,236.2105,10990.0
2024-02-15 10:30:00,240.58,242.35,240.32,242.34,13022.0,236.2498,237.988,235.9945,237.9781,13022.0
2024-02-15 11:00:00,242.35,242.45,241.55,241.63,10874.0,237.988,238.0862,237.2024,237.2809,10874.0
2024-02-15 11:30:00,241.73,242.03,241.05,241.3,12656.0,237.3791,237.6737,236.7114,236.9569,12656.0
2024-02-15 12:00:00,241.41,242.07,241.26,241.92,13231.0,237.0649,237.713,236.9176,237.5657,13231.0
2024-02-15 12:30:00,241.85,242.29,241.69,241.96,8367.0,237.497,237.929,237.3398,237.605,8367.0
2024-02-15 13:00:00,242.07,243.29,242.01,243.29,10651.0,237.713,238.911,237.6541,238.911,10651.0
2024-02-15 13:30:00,243.32,243.5,242.88,243.5,13243.0,238.9405,239.1173,238.5084,239.1173,13243.0
2024-02-15 14:00:00,243.47,243.51,242.72,243.03,13951.0,239.0878,239.1271,238.3513,238.6557,13951.0
2024-02-15 14:30:00,243.0,243.39,242.95,243.12,11947.0,238.6263,239.0092,238.5772,238.7441,11947.0
2024-02-15 15:00:00,243.05,243.36,242.68,243.05,13741.0,238.6754,238.9798,238.312,238.6754,13741.0
2024-02-15 15:30:00,243.05,243.06,242.31,242.84,45581.0,238.6754,238.6852,237.9487,238.4691,45581.0
2024-02-16 09:30:00,243.61,244.11,241.78,242.29,41849.0,239.2253,239.7163,237.4282,237.929,41849.0
2024-02-16 10:00:00,241.79,242.52,241.79,242.17,23526.0,237.438,238.1549,237.438,237.8112,23526.0
2024-02-16 10:30:00,242.18,243.18,241.86,242.91,39994.0,237.821,238.803,237.5068,238.5379,39994.0
2024-02-16 11:00:00,243.04,243.24,242.75,243.08,15590.0,238.6655,238.8619,238.3808,238.7048,15590.0
2024-02-16 11:30:00,243.17,243.23,242.62,243.08,11427.0,238.7932,238.8521,238.2531,238.7048,11427.0
2024-02-16 12:00:00,243.07,243.46,242.94,243.46,9010.0,238.695,239.078,238.5673,239.078,9010.0
2024-02-16 12:30:00,243.46,243.52,243.09,243.11,10197.0,239.078,239.1369,238.7146,238.7343,10197.0
2024-02-16 13:00:00,243.14,243.4,242.68,242.92,27765.0,238.7637,239.0191,238.312,238.5477,27765.0
2024-02-16 13:30:00,242.88,243.08,242.71,243.05,9863.0,238.5084,238.7048,238.3415,238.6754,9863.0
2024-02-16 14:00:00,243.11,243.75,242.98,243.65,15452.0,238.7343,239.3628,238.6066,239.2646,15452.0
2024-02-16 14:30:00,243.56,243.56,242.07,242.33,13614.0,239.1762,239.1762,237.713,237.9683,13614.0
2024-02-16 15:00:00,242.33,242.34,241.55,241.7,12508.0,237.9683,237.9781,237.2024,237.3497,12508.0
2024-02-16 15:30:00,241.77,241.77,240.54,241.46,64549.0,237.4184,237.4184,236.2105,237.114,64549.0
2024-02-20 09:30:00,240.02,240.44,238.36,240.14,22973.0,235.6999,236.1123,234.0698,235.8177,22973.0
2024-02-20 10:00:00,240.41,241.0,239.96,240.86,6020.0,236.0829,236.6623,235.641,236.5248,6020.0
2024-02-20 10:30:00,240.85,241.43,240.53,241.3,12381.0,236.515,237.0845,236.2007,236.9569,12381.0
2024-02-20 11:00:00,241.46,241.7,241.07,241.47,8039.0,237.114,237.3497,236.731,237.1238,8039.0
2024-02-20 11:30:00,241.47,241.58,240.66,240.66,7047.0,237.1238,237.2318,236.3284,236.3284,7047.0
2024-02-20 12:00:00,240.51,240.85,240.38,240.48,6400.0,236.1811,236.515,236.0534,236.1516,6400.0
2024-02-20 12:30:00,240.48,240.87,240.36,240.71,7091.0,236.1516,236.5346,236.0338,236.3775,7091.0
2024-02-20 13:00:00,240.76,240.94,239.92,240.11,10602.0,236.4266,236.6033,235.6017,235.7883,10602.0
2024-02-20 13:30:00,240.14,240.46,239.94,240.37,2864.0,235.8177,236.132,235.6213,236.0436,2864.0
2024-02-20 14:00:00,240.55,240.91,240.41,240.52,7189.0,236.2204,236.5739,236.0829,236.1909,7189.0
2024-02-20 14:30:00,240.67,241.46,240.61,241.46,9585.0,236.3382,237.114,236.2793,237.114,9585.0
2024-02-20 15:00:00,241.54,242.47,241.39,242.41,23737.0,237.1925,238.1058,237.0452,238.0469,23737.0
2024-02-20 15:30:00,242.37,242.37,241.29,241.77,50789.0,238.0076,238.0076,236.947,237.4184,50789.0
2024-02-21 09:30:00,241.18,241.39,238.81,240.74,21456.0,236.839,237.0452,234.5117,236.4069,21456.0
2024-02-21 10:00:00,240.66,241.11,240.41,240.89,13914.0,236.3284,236.7703,236.0829,236.5542,13914.0
2024-02-21 10:30:00,240.84,241.25,240.32,240.89,10232.0,236.5051,236.9078,235.9945,236.5542,10232.0
2024-02-21 11:00:00,240.92,241.72,240.42,240.65,18338.0,236.5837,237.3693,236.0927,236.3186,18338.0
2024-02-21 11:30:00,240.74,241.19,240.65,241.04,7204.0,236.4069,236.8488,236.3186,236.7015,7204.0
2024-02-21 12:00:00,241.1,241.1,240.05,240.67,23951.0,236.7605,236.7605,235.7294,236.3382,23951.0
2024-02-21 12:30:00,240.63,241.3,240.33,241.3,4851.0,236.2989,236.9569,236.0043,236.9569,4851.0
2024-02-21 13:00:00,241.31,241.31,240.55,240.55,4012.0,236.9667,236.9667,236.2204,236.2204,4012.0
2024-02-21 13:30:00,240.76,240.98,240.46,240.72,6300.0,236.4266,236.6426,236.132,236.3873,6300.0
2024-02-21 14:00:00,240.53,240.85,239.88,239.96,8742.0,236.2007,236.515,235.5624,235.641,8742.0
2024-02-21 14:30:00,240.01,240.12,239.7,240.12,7001.0,235.6901,235.7981,235.3857,235.7981,7001.0
2024-02-21 15:00:00,240.12,240.18,239.83,240.15,7861.0,235.7981,235.857,235.5133,235.8276,7861.0
2024-02-21 15:30:00,240.23,241.63,240.23,241.34,38279.0,235.9061,237.2809,235.9061,236.9961,38279.0
2024-02-22 09:30:00,244.92,245.96,244.32,245.56,32956.0,240.5117,241.533,239.9225,241.1402,32956.0
2024-02-22 10:00:00,245.54,246.04,244.63,245.01,20462.0,241.1205,241.6115,240.2269,240.6001,20462.0
2024-02-22 10:30:00,245.1,245.48,244.89,245.47,11077.0,240.6885,241.0616,240.4822,241.0518,11077.0
2024-02-22 11:00:00,245.49,246.18,245.35,246.14,18443.0,241.0714,241.749,240.934,241.7097,18443.0
2024-02-22 11:30:00,246.23,246.42,245.66,245.81,7593.0,241.7981,241.9847,241.2384,241.3857,7593.0
2024-02-22 12:00:00,245.89,246.14,245.47,246.06,8495.0,241.4642,241.7097,241.0518,241.6312,8495.0
2024-02-22 12:30:00,246.09,246.68,245.62,246.13,19201.0,241.6606,242.24,241.1991,241.6999,19201.0
2024-02-22 13:00:00,246.19,246.96,246.09,246.96,7597.0,241.7588,242.515,241.6606,242.515,7597.0
2024-02-22 13:30:00,247.06,247.52,246.94,247.48,10425.0,242.6132,243.0649,242.4953,243.0256,10425.0
2024-02-22 14:00:00,247.36,248.04,247.24,247.82,10785.0,242.9078,243.5755,242.7899,243.3595,10785.0
2024-02-22 14:30:00,247.73,247.79,246.65,246.9,20295.0,243.2711,243.33,242.2106,242.4561,20295.0
2024-02-22 15:00:00,246.78,247.58,246.78,247.38,18725.0,242.3382,243.1238,242.3382,242.9274,18725.0
2024-02-22 15:30:00,247.39,248.09,247.07,247.56,90238.0,242.9372,243.6246,242.623,243.1042,90238.0
2024-02-23 09:30:00,247.05,248.0,246.93,247.29,11970.0,243.2121,244.1473,243.0939,243.4483,11970.0
2024-02-23 10:00:00,247.1,247.24,246.48,246.48,11442.0,243.2613,243.3991,242.6509,242.6509,11442.0
2024-02-23 10:30:00,246.43,246.55,245.51,245.84,12678.0,242.6017,242.7198,241.696,242.0208,12678.0
2024-02-23 11:00:00,245.75,246.24,245.36,246.22,9120.0,241.9322,242.4146,241.5483,242.3949,9120.0
2024-02-23 11:30:00,246.07,246.83,245.89,246.71,10753.0,242.2473,242.9955,242.0701,242.8773,10753.0
2024-02-23 12:00:00,246.81,247.33,246.69,246.84,13690.0,242.9758,243.4877,242.8576,243.0053,13690.0
2024-02-23 12:30:00,246.84,247.1,246.55,247.02,9886.0,243.0053,243.2613,242.7198,243.1825,9886.0
2024-02-23 13:00:00,247.03,247.54,246.96,247.45,8285.0,243.1924,243.6944,243.1235,243.6058,8285.0
2024-02-23 13:30:00,247.54,247.94,247.44,247.52,8014.0,243.6944,244.0882,243.596,243.6748,8014.0
2024-02-23 14:00:00,247.56,247.89,247.29,247.41,7793.0,243.7141,244.039,243.4483,243.5665,7793.0
2024-02-23 14:30:00,247.34,247.74,247.05,247.33,9644.0,243.4975,243.8913,243.2121,243.4877,9644.0
2024-02-23 15:00:00,247.33,247.88,247.32,247.47,9680.0,243.4877,244.0292,243.4779,243.6255,9680.0
2024-02-23 15:30:00,247.47,248.05,247.1,247.1,35252.0,243.6255,244.1965,243.2613,243.2613,35252.0
2024-02-26 09:30:00,247.14,248.18,246.77,247.43,14572.0,243.3007,244.3245,242.9364,243.5861,14572.0
2024-02-26 10:00:00,247.61,247.61,246.54,246.55,10062.0,243.7634,243.7634,242.71,242.7198,10062.0
2024-02-26 10:30:00,246.69,246.69,245.83,245.98,8421.0,242.8576,242.8576,242.011,242.1587,8421.0
2024-02-26 11:00:00,245.94,246.49,245.27,246.44,5926.0,242.1193,242.6608,241.4597,242.6115,5926.0
2024-02-26 11:30:00,246.46,246.94,246.26,246.57,18855.0,242.6312,243.1038,242.4343,242.7395,18855.0
2024-02-26 12:00:00,246.55,246.96,246.31,246.79,17227.0,242.7198,243.1235,242.4835,242.9561,17227.0
2024-02-26 12:30:00,246.85,246.98,246.59,246.67,7582.0,243.0152,243.1431,242.7592,242.838,7582.0
2024-02-26 13:00:00,246.67,246.76,246.08,246.19,8843.0,242.838,242.9266,242.2571,242.3654,8843.0
2024-02-26 13:30:00,246.02,246.45,245.93,246.23,6749.0,242.1981,242.6214,242.1095,242.4048,6749.0
2024-02-26 14:00:00,246.44,246.59,245.93,246.41,12484.0,242.6115,242.7592,242.1095,242.582,12484.0
2024-02-26 14:30:00,246.48,246.63,246.15,246.41,10365.0,242.6509,242.7986,242.326,242.582,10365.0
2024-02-26 15:00:00,246.44,246.84,246.44,246.78,9206.0,242.6115,243.0053,242.6115,242.9462,9206.0
2024-02-26 15:30:00,246.83,246.97,246.18,246.23,37544.0,242.9955,243.1333,242.3556,242.4048,37544.0
2024-02-27 09:30:00,246.16,246.49,245.77,246.34,9706.0,242.3359,242.6608,241.9519,242.5131,9706.0
2024-02-27 10:00:00,246.03,246.32,245.33,245.67,7046.0,242.2079,242.4934,241.5188,241.8535,7046.0
2024-02-27 10:30:00,245.58,245.96,245.09,245.81,15041.0,241.7649,242.139,241.2825,241.9913,15041.0
2024-02-27 11:00:00,245.9,245.9,244.88,244.95,12787.0,242.0799,242.0799,241.0758,241.1447,12787.0
2024-02-27 11:30:00,244.94,245.26,244.68,245.22,11696.0,241.1348,241.4499,240.8789,241.4105,11696.0
2024-02-27 12:00:00,245.17,245.17,244.36,244.65,6086.0,241.3613,241.3613,240.5638,240.8493,6086.0
2024-02-27 12:30:00,244.64,244.68,244.1,244.1,6337.0,240.8395,240.8789,240.3079,240.3079,6337.0
2024-02-27 13:00:00,244.1,244.39,244.04,244.15,5736.0,240.3079,240.5934,240.2488,240.3571,5736.0
2024-02-27 13:30:00,244.09,244.31,243.94,244.25,5539.0,240.298,240.5146,240.1504,240.4556,5539.0
2024-02-27 14:00:00,244.31,244.45,244.1,244.18,6013.0,240.5146,240.6524,240.3079,240.3866,6013.0
2024-02-27 14:30:00,244.15,244.42,243.87,244.36,7228.0,240.3571,240.6229,240.0815,240.5638,7228.0
2024-02-27 15:00:00,244.32,244.32,243.58,243.96,15139.0,240.5245,240.5245,239.796,240.1701,15139.0
2024-02-27 15:30:00,243.95,244.4,243.58,244.33,44769.0,240.1602,240.6032,239.796,240.5343,44769.0
2024-02-28 09:30:00,243.7,245.91,243.53,243.82,23439.0,239.9141,242.0898,239.7467,240.0322,23439.0
2024-02-28 10:00:00,243.83,244.35,243.48,243.83,13031.0,240.0421,240.554,239.6975,240.0421,13031.0
2024-02-28 10:30:00,243.99,244.65,243.96,244.65,18334.0,240.1996,240.8493,240.1701,240.8493,18334.0
2024-02-28 11:00:00,244.62,244.77,244.36,244.76,8342.0,240.8198,240.9675,240.5638,240.9576,8342.0
2024-02-28 11:30:00,244.75,244.83,244.46,244.48,7012.0,240.9478,241.0265,240.6623,240.682,7012.0
2024-02-28 12:00:00,244.38,244.66,244.38,244.54,4073.0,240.5835,240.8592,240.5835,240.741,4073.0
2024-02-28 12:30:00,244.6,244.77,244.36,244.68,6890.0,240.8001,240.9675,240.5638,240.8789,6890.0
2024-02-28 13:00:00,244.75,245.33,244.5,245.25,5649.0,240.9478,241.5188,240.7017,241.44,5649.0
2024-02-28 13:30:00,245.29,245.3,245.1,245.23,9739.0,241.4794,241.4892,241.2923,241.4203,9739.0
2024-02-28 14:00:00,245.23,245.32,244.34,244.57,6113.0,241.4203,241.5089,240.5442,240.7706,6113.0
2024-02-28 14:30:00,244.47,244.8,244.33,244.8,8700.0,240.6721,240.997,240.5343,240.997,8700.0
2024-02-28 15:00:00,244.8,244.98,244.27,244.97,7893.0,240.997,241.1742,240.4752,241.1644,7893.0
2024-02-28 15:30:00,244.95,245.01,244.41,244.91,32309.0,241.1447,241.2037,240.6131,241.1053,32309.0
2024-02-29 09:30:00,246.64,247.47,245.2,245.38,21503.0,242.8084,243.6255,241.3908,241.568,21503.0
2024-02-29 10:00:00,245.84,245.84,244.64,245.56,10960.0,242.0208,242.0208,240.8395,241.7452,10960.0
2024-02-29 10:30:00,245.87,246.2,245.66,245.97,12239.0,242.0504,242.3753,241.8436,242.1488,12239.0
2024-02-29 11:00:00,245.82,246.1,245.55,245.76,17181.0,242.0012,242.2768,241.7354,241.9421,17181.0
2024-02-29 11:30:00,245.77,245.77,243.99,245.2,32141.0,241.9519,241.9519,240.1996,241.3908,32141.0
2024-02-29 12:00:00,245.08,245.59,245.02,245.51,6674.0,241.2727,241.7747,241.2136,241.696,6674.0
2024-02-29 12:30:00,245.65,246.15,245.64,246.03,5727.0,241.8338,242.326,241.824,242.2079,5727.0
2024-02-29 13:00:00,246.13,246.16,245.73,246.15,5981.0,242.3063,242.3359,241.9126,242.326,5981.0
2024-02-29 13:30:00,246.21,246.47,245.86,246.33,6707.0,242.3851,242.6411,242.0405,242.5032,6707.0
2024-02-29 14:00:00,246.28,246.81,246.14,246.25,7816.0,242.454,242.9758,242.3162,242.4245,7816.0
2024-02-29 14:30:00,246.27,246.43,246.04,246.43,7228.0,242.4442,242.6017,242.2177,242.6017,7228.0
2024-02-29 15:00:00,246.55,246.64,245.62,245.7,15092.0,242.7198,242.8084,241.8043,241.883,15092.0
2024-02-29 15:30:00,245.79,246.53,245.59,246.18,76950.0,241.9716,242.7001,241.7747,242.3556,76950.0
2024-03-01 09:30:00,247.11,248.19,246.25,247.16,29639.0,243.2711,244.3343,242.4245,243.3203,29639.0
2024-03-01 10:00:00,247.66,248.86,246.88,247.99,28792.0,243.8126,244.9939,243.0447,244.1374,28792.0
2024-03-01 10:30:00,248.0,248.54,247.46,248.34,28709.0,244.1473,244.6789,243.6157,244.482,28709.0
2024-03-01 11:00:00,248.33,248.73,247.5,247.73,20329.0,244.4722,244.866,243.6551,243.8815,20329.0
2024-03-01 11:30:00,247.72,248.24,247.08,248.22,30294.0,243.8716,244.3836,243.2416,244.3639,30294.0
2024-03-01 12:00:00,248.12,248.19,247.76,248.06,14231.0,244.2654,244.3343,243.911,244.2064,14231.0
2024-03-01 12:30:00,248.09,248.09,247.59,247.65,7307.0,244.2359,244.2359,243.7437,243.8027,7307.0
2024-03-01 13:00:00,247.61,247.69,247.44,247.69,7867.0,243.7634,243.8421,243.596,243.8421,7867.0
2024-03-01 13:30:00,247.58,248.1,247.39,248.1,7431.0,243.7338,244.2457,243.5468,244.2457,7431.0
2024-03-01 14:00:00,248.13,248.22,247.81,248.0,18763.0,244.2753,244.3639,243.9602,244.1473,18763.0
2024-03-01 14:30:00,248.05,248.17,247.77,248.04,11690.0,244.1965,244.3147,243.9209,244.1867,11690.0
2024-03-01 15:00:00,248.04,248.04,247.5,247.72,14524.0,244.1867,244.1867,243.6551,243.8716,14524.0
2024-03-01 15:30:00,247.78,247.8,247.21,247.22,59889.0,243.9307,243.9504,243.3696,243.3794,59889.0
2024-03-04 09:30:00,247.68,248.22,246.88,247.2,32633.0,243.8323,244.3639,243.0447,243.3597,32633.0
2024-03-04 10:00:00,247.15,247.15,245.6,246.41,75320.0,243.3105,243.3105,241.7846,242.582,75320.0
2024-03-04 10:30:00,246.18,248.33,246.05,247.75,22072.0,242.3556,244.4722,242.2276,243.9012,22072.0
2024-03-04 11:00:00,247.75,247.77,246.83,247.58,20409.0,243.9012,243.9209,242.9955,243.7338,20409.0
2024-03-04 11:30:00,247.72,248.6,247.28,248.44,14481.0,243.8716,244.738,243.4385,244.5805,14481.0
2024-03-04 12:00:00,248.33,248.38,247.73,247.73,6679.0,244.4722,244.5214,243.8815,243.8815,6679.0
2024-03-04 12:30:00,247.93,248.54,247.92,248.42,8967.0,244.0784,244.6789,244.0685,244.5608,8967.0
2024-03-04 13:00:00,248.34,248.49,247.91,248.01,5827.0,244.482,244.6297,244.0587,244.1571,5827.0
2024-03-04 13:30:00,248.13,248.51,247.83,248.24,6361.0,244.2753,244.6494,243.9799,244.3836,6361.0
2024-03-04 14:00:00,248.23,248.34,247.76,248.04,7802.0,244.3737,244.482,243.911,244.1867,7802.0
2024-03-04 14:30:00,248.11,248.3,247.94,247.94,7344.0,244.2556,244.4426,244.0882,244.0882,7344.0
2024-03-04 15:00:00,247.93,248.17,247.83,247.84,8477.0,244.0784,244.3147,243.9799,243.9898,8477.0
2024-03-04 15:30:00,247.81,247.81,246.54,246.64,72008.0,243.9602,243.9602,242.71,242.8084,72008.0
2024-03-05 09:30:00,245.5,246.2,243.73,245.41,17708.0,241.6861,242.3753,239.9436,241.5975,17708.0
2024-03-05 10:00:00,245.27,245.74,244.65,245.34,33899.0,241.4597,241.9224,240.8493,241.5286,33899.0
2024-03-05 10:30:00,245.46,245.83,244.49,245.56,17175.0,241.6468,242.011,240.6918,241.7452,17175.0
2024-03-05 11:00:00,245.69,246.25,245.32,245.94,16062.0,241.8732,242.4245,241.5089,242.1193,16062.0
2024-03-05 11:30:00,245.94,246.22,245.5,246.22,13003.0,242.1193,242.3949,241.6861,242.3949,13003.0
2024-03-05 12:00:00,246.19,246.33,245.84,245.98,3965.0,242.3654,242.5032,242.0208,242.1587,3965.0
2024-03-05 12:30:00,245.98,246.41,245.75,245.95,7613.0,242.1587,242.582,241.9322,242.1291,7613.0
2024-03-05 13:00:00,245.84,245.92,245.15,245.38,3848.0,242.0208,242.0996,241.3416,241.568,3848.0
2024-03-05 13:30:00,245.31,245.53,244.95,245.02,9358.0,241.4991,241.7157,241.1447,241.2136,9358.0
2024-03-05 14:00:00,245.12,245.27,244.94,245.21,50813.0,241.312,241.4597,241.1348,241.4006,50813.0
2024-03-05 14:30:00,245.09,245.11,244.43,244.68,14691.0,241.2825,241.3022,240.6328,240.8789,14691.0
2024-03-05 15:00:00,244.71,244.99,244.01,244.13,27858.0,240.9084,241.1841,240.2193,240.3374,27858.0
2024-03-05 15:30:00,244.11,245.24,244.09,244.99,75928.0,240.3177,241.4302,240.298,241.1841,75928.0
2024-03-06 09:30:00,246.76,247.74,245.61,246.87,9339.0,242.9266,243.8913,241.7944,243.0348,9339.0
2024-03-06 10:00:00,246.87,246.87,245.82,246.19,7279.0,243.0348,243.0348,242.0012,242.3654,7279.0
2024-03-06 10:30:00,246.29,246.96,246.29,246.95,5150.0,242.4639,243.1235,242.4639,243.1136,5150.0
2024-03-06 11:00:00,246.95,247.52,246.67,247.51,2478.0,243.1136,243.6748,242.838,243.6649,2478.0
2024-03-06 11:30:00,247.5,248.85,247.46,248.51,16278.0,243.6551,244.9841,243.6157,244.6494,16278.0
2024-03-06 12:00:00,248.4,248.88,247.95,248.58,8111.0,244.5411,245.0136,244.0981,244.7183,8111.0
2024-03-06 12:30:00,248.48,248.48,248.18,248.19,6260.0,244.6198,244.6198,244.3245,244.3343,6260.0
2024-03-06 13:00:00,248.42,248.42,248.03,248.21,13195.0,244.5608,244.5608,244.1768,244.354,13195.0
2024-03-06 13:30:00,248.13,248.17,246.61,247.15,5877.0,244.2753,244.3147,242.7789,243.3105,5877.0
2024-03-06 14:00:00,246.89,246.97,246.21,246.71,5275.0,243.0545,243.1333,242.3851,242.8773,5275.0
2024-03-06 14:30:00,246.77,246.77,245.92,246.45,9390.0,242.9364,242.9364,242.0996,242.6214,9390.0
2024-03-06 15:00:00,246.39,246.62,246.1,246.34,4881.0,242.5623,242.7887,242.2768,242.5131,4881.0
2024-03-06 15:30:00,246.37,247.21,246.14,247.19,31827.0,242.5426,243.3696,242.3162,243.3499,31827.0
2024-03-07 09:30:00,248.25,249.5,247.27,248.06,12399.0,244.3934,245.624,243.4286,244.2064,12399.0
2024-03-07 10:00:00,248.04,248.47,247.68,247.68,6775.0,244.1867,244.61,243.8323,243.8323,6775.0
2024-03-07 10:30:00,247.68,247.95,247.42,247.75,4329.0,243.8323,244.0981,243.5763,243.9012,4329.0
2024-03-07 11:00:00,247.59,248.22,247.54,248.01,12391.0,243.7437,244.3639,243.6944,244.1571,12391.0
2024-03-07 11:30:00,247.81,248.14,247.6,247.94,8250.0,243.9602,244.2851,243.7535,244.0882,8250.0
2024-03-07 12:00:00,248.09,248.51,247.9,248.31,12108.0,244.2359,244.6494,244.0488,244.4525,12108.0
2024-03-07 12:30:00,248.25,248.52,247.83,247.83,4000.0,244.3934,244.6592,243.9799,243.9799,4000.0
2024-03-07 13:00:00,248.09,248.76,247.85,248.76,6406.0,244.2359,244.8955,243.9996,244.8955,6406.0
2024-03-07 13:30:00,248.61,249.07,248.48,249.07,7093.0,244.7478,245.2007,244.6198,245.2007,7093.0
2024-03-07 14:00:00,248.91,249.11,248.62,248.83,30153.0,245.0432,245.24,244.7577,244.9644,30153.0
2024-03-07 14:30:00,248.74,248.9,248.59,248.7,4991.0,244.8758,245.0333,244.7281,244.8364,4991.0
2024-03-07 15:00:00,248.6,249.0,248.51,248.82,13808.0,244.738,245.1318,244.6494,244.9546,13808.0
2024-03-07 15:30:00,248.78,248.93,248.23,248.23,39432.0,244.9152,245.0628,244.3737,244.3737,39432.0
2024-03-08 09:30:00,248.49,249.25,248.0,249.16,10091.0,244.6297,245.3779,244.1473,245.2893,10091.0
2024-03-08 10:00:00,249.18,249.29,248.78,249.09,7559.0,245.309,245.4173,244.9152,245.2204,7559.0
2024-03-08 10:30:00,248.97,249.25,248.39,249.01,9802.0,245.1022,245.3779,244.5312,245.1416,9802.0
2024-03-08 11:00:00,248.94,249.87,248.8,248.93,20465.0,245.0727,245.9882,244.9349,245.0628,20465.0
2024-03-08 11:30:00,249.09,249.3,248.81,248.9,14605.0,245.2204,245.4271,244.9447,245.0333,14605.0
2024-03-08 12:00:00,248.87,249.87,248.82,249.87,8019.0,245.0038,245.9882,244.9546,245.9882,8019.0
2024-03-08 12:30:00,249.7,249.77,248.63,249.01,8424.0,245.8209,245.8898,244.7675,245.1416,8424.0
2024-03-08 13:00:00,248.9,249.09,248.43,248.56,19020.0,245.0333,245.2204,244.5706,244.6986,19020.0
2024-03-08 13:30:00,248.56,248.98,247.78,248.19,19631.0,244.6986,245.1121,243.9307,244.3343,19631.0
2024-03-08 14:00:00,248.25,249.34,248.24,249.3,10438.0,244.3934,245.4665,244.3836,245.4271,10438.0
2024-03-08 14:30:00,249.31,249.58,249.12,249.23,7466.0,245.4369,245.7027,245.2499,245.3582,7466.0
2024-03-08 15:00:00,249.33,249.53,248.43,248.43,8572.0,245.4566,245.6535,244.5706,244.5706,8572.0
2024-03-08 15:30:00,248.48,248.86,247.91,247.94,78739.0,244.6198,244.9939,244.0587,244.0882,78739.0
2024-03-11 09:30:00,246.21,246.74,245.63,245.63,27855.0,242.3851,242.9069,241.8141,241.8141,27855.0
2024-03-11 10:00:00,245.67,246.49,245.29,246.32,9607.0,241.8535,242.6608,241.4794,242.4934,9607.0
2024-03-11 10:30:00,246.71,247.84,246.54,247.84,9448.0,242.8773,243.9898,242.71,243.9898,9448.0
2024-03-11 11:00:00,247.92,248.35,246.89,246.92,11574.0,244.0685,244.4919,243.0545,243.0841,11574.0
2024-03-11 11:30:00,246.98,247.56,246.84,247.22,15691.0,243.1431,243.7141,243.0053,243.3794,15691.0
2024-03-11 12:00:00,247.21,247.83,246.84,247.65,8318.0,243.3696,243.9799,243.0053,243.8027,8318.0
2024-03-11 12:30:00,247.7,248.09,247.7,248.06,9578.0,243.852,244.2359,243.852,244.2064,9578.0
2024-03-11 13:00:00,247.96,248.08,247.38,247.98,3259.0,244.1079,244.2261,243.5369,244.1276,3259.0
2024-03-11 13:30:00,248.01,248.33,247.86,248.21,6826.0,244.1571,244.4722,244.0095,244.354,6826.0
2024-03-11 14:00:00,248.32,248.66,248.11,248.66,11623.0,244.4623,244.797,244.2556,244.797,11623.0
2024-03-11 14:30:00,248.63,249.24,248.53,248.75,20568.0,244.7675,245.368,244.6691,244.8856,20568.0
2024-03-11 15:00:00,248.71,248.71,248.1,248.1,8104.0,244.8463,244.8463,244.2457,244.2457,8104.0
2024-03-11 15:30:00,248.1,248.29,247.77,247.94,45928.0,244.2457,244.4328,243.9209,244.0882,45928.0
2024-03-12 09:30:00,248.7,249.03,247.47,248.72,15860.0,244.8364,245.1613,243.6255,244.8561,15860.0
2024-03-12 10:00:00,248.85,249.1,248.24,248.92,13598.0,244.9841,245.2302,244.3836,245.053,13598.0
2024-03-12 10:30:00,249.13,250.63,249.08,249.63,27761.0,245.2597,246.7364,245.2105,245.752,27761.0
2024-03-12 11:00:00,249.67,249.68,249.1,249.22,11591.0,245.7914,245.8012,245.2302,245.3483,11591.0
2024-03-12 11:30:00,249.06,249.35,248.49,249.11,13552.0,245.1908,245.4763,244.6297,245.24,13552.0
2024-03-12 12:00:00,249.12,249.39,248.85,249.33,20979.0,245.2499,245.5157,244.9841,245.4566,20979.0
2024-03-12 12:30:00,249.16,249.53,248.92,249.08,8634.0,245.2893,245.6535,245.053,245.2105,8634.0
2024-03-12 13:00:00,249.35,249.76,248.91,249.43,10652.0,245.4763,245.88,245.0432,245.5551,10652.0
2024-03-12 13:30:00,249.51,250.18,249.51,250.18,6143.0,245.6338,246.2934,245.6338,246.2934,6143.0
2024-03-12 14:00:00,250.19,250.46,249.96,250.34,10732.0,246.3033,246.5691,246.0768,246.4509,10732.0
2024-03-12 14:30:00,250.46,250.46,249.55,250.13,11386.0,246.5691,246.5691,245.6732,246.2442,11386.0
2024-03-12 15:00:00,250.11,250.15,249.63,250.01,16494.0,246.2245,246.2639,245.752,246.1261,16494.0
2024-03-12 15:30:00,249.93,250.34,249.62,249.79,44611.0,246.0473,246.4509,245.7421,245.9095,44611.0
2024-03-13 09:30:00,249.95,250.39,248.8,249.06,9867.0,246.067,246.5002,244.9349,245.1908,9867.0
2024-03-13 10:00:00,249.06,249.32,248.82,248.92,10460.0,245.1908,245.4468,244.9546,245.053,10460.0
2024-03-13 10:30:00,248.91,249.22,248.34,248.44,7665.0,245.0432,245.3483,244.482,244.5805,7665.0
2024-03-13 11:00:00,248.59,248.93,248.33,248.33,4465.0,244.7281,245.0628,244.4722,244.4722,4465.0
2024-03-13 11:30:00,248.17,248.43,247.99,248.22,3523.0,244.3147,244.5706,244.1374,244.3639,3523.0
2024-03-13 12:00:00,248.26,248.5,248.14,248.22,8882.0,244.4033,244.6395,244.2851,244.3639,8882.0
2024-03-13 12:30:00,248.13,248.78,248.13,248.74,5027.0,244.2753,244.9152,244.2753,244.8758,5027.0
2024-03-13 13:00:00,248.78,249.34,248.78,249.34,4380.0,244.9152,245.4665,244.9152,245.4665,4380.0
2024-03-13 13:30:00,249.3,249.61,249.11,249.59,7879.0,245.4271,245.7323,245.24,245.7126,7879.0
2024-03-13 14:00:00,249.56,249.67,249.5,249.56,4503.0,245.6831,245.7914,245.624,245.6831,4503.0
2024-03-13 14:30:00,249.63,249.7,249.15,249.15,5539.0,245.752,245.8209,245.2794,245.2794,5539.0
2024-03-13 15:00:00,249.11,249.17,247.61,247.85,10120.0,245.24,245.2991,243.7634,243.9996,10120.0
2024-03-13 15:30:00,248.02,248.9,248.0,248.65,30919.0,244.167,245.0333,244.1473,244.7872,30919.0
2024-03-14 09:30:00,248.63,249.27,246.46,246.46,14302.0,244.7675,245.3976,242.6312,242.6312,14302.0
2024-03-14 10:00:00,246.46,246.8,246.0,246.24,10447.0,242.6312,242.9659,242.1784,242.4146,10447.0
2024-03-14 10:30:00,246.41,246.57,245.73,245.81,5926.0,242.582,242.7395,241.9126,241.9913,5926.0
2024-03-14 11:00:00,246.01,246.6,245.88,246.31,6314.0,242.1882,242.769,242.0602,242.4835,6314.0
2024-03-14 11:30:00,246.36,247.24,246.24,247.24,3418.0,242.5328,243.3991,242.4146,243.3991,3418.0
2024-03-14 12:00:00,247.24,247.88,246.96,247.74,7341.0,243.3991,244.0292,243.1235,243.8913,7341.0
2024-03-14 12:30:00,247.78,247.91,247.45,247.57,6915.0,243.9307,244.0587,243.6058,243.724,6915.0
2024-03-14 13:00:00,247.46,247.55,247.15,247.19,4546.0,243.6157,243.7043,243.3105,243.3499,4546.0
2024-03-14 13:30:00,247.14,247.68,247.06,247.56,4357.0,243.3007,243.8323,243.2219,243.7141,4357.0
2024-03-14 14:00:00,247.56,248.04,247.56,247.84,5436.0,243.7141,244.1867,243.7141,243.9898,5436.0
2024-03-14 14:30:00,247.81,247.81,247.14,247.14,6365.0,243.9602,243.9602,243.3007,243.3007,6365.0
2024-03-14 15:00:00,247.09,247.09,245.98,246.28,14042.0,243.2514,243.2514,242.1587,242.454,14042.0
2024-03-14 15:30:00,246.23,246.62,245.68,246.56,34834.0,242.4048,242.7887,241.8633,242.7297,34834.0
2024-03-15 09:30:00,246.48,247.4,245.39,245.75,163516.0,242.6509,243.5566,241.5778,241.9322,163516.0
2024-03-15 10:00:00,245.47,245.66,244.77,245.55,9450.0,241.6566,241.8436,240.9675,241.7354,9450.0
2024-03-15 10:30:00,245.36,246.17,245.28,245.67,8766.0,241.5483,242.3457,241.4695,241.8535,8766.0
2024-03-15 11:00:00,245.71,245.81,245.27,245.67,12296.0,241.8929,241.9913,241.4597,241.8535,12296.0
2024-03-15 11:30:00,245.62,245.69,245.46,245.51,15525.0,241.8043,241.8732,241.6468,241.696,15525.0
2024-03-15 12:00:00,245.5,245.81,244.91,245.79,31775.0,241.6861,241.9913,241.1053,241.9716,31775.0
2024-03-15 12:30:00,245.79,245.93,245.37,245.48,21211.0,241.9716,242.1095,241.5582,241.6664,21211.0
2024-03-15 13:00:00,245.53,246.07,245.46,245.97,7560.0,241.7157,242.2473,241.6468,242.1488,7560.0
2024-03-15 13:30:00,245.99,246.76,245.93,246.56,13961.0,242.1685,242.9266,242.1095,242.7297,13961.0
2024-03-15 14:00:00,246.67,246.67,245.38,245.59,9645.0,242.838,242.838,241.568,241.7747,9645.0
2024-03-15 14:30:00,245.61,246.21,245.59,245.86,11388.0,241.7944,242.3851,241.7747,242.0405,11388.0
2024-03-15 15:00:00,245.8,246.28,245.8,246.27,23064.0,241.9815,242.454,241.9815,242.4442,23064.0
2024-03-15 15:30:00,246.39,246.69,245.38,245.51,84961.0,242.5623,242.8576,241.568,241.696,84961.0
2024-03-18 09:30:00,246.83,248.38,245.93,246.02,18412.0,242.9955,244.5214,242.1095,242.1981,18412.0
2024-03-18 10:00:00,246.06,246.99,245.83,246.26,21669.0,242.2374,243.153,242.011,242.4343,21669.0
2024-03-18 10:30:00,246.26,246.35,246.08,246.13,8226.0,242.4343,242.5229,242.2571,242.3063,8226.0
2024-03-18 11:00:00,246.09,246.44,245.89,246.25,10410.0,242.267,242.6115,242.0701,242.4245,10410.0
2024-03-18 11:30:00,246.02,246.2,245.53,245.71,5446.0,242.1981,242.3753,241.7157,241.8929,5446.0
2024-03-18 12:00:00,245.38,245.98,245.28,245.98,5091.0,241.568,242.1587,241.4695,242.1587,5091.0
2024-03-18 12:30:00,245.88,246.16,245.68,245.92,5977.0,242.0602,242.3359,241.8633,242.0996,5977.0
2024-03-18 13:00:00,245.9,246.34,245.9,246.2,7368.0,242.0799,242.5131,242.0799,242.3753,7368.0
2024-03-18 13:30:00,246.31,246.42,245.74,246.1,6950.0,242.4835,242.5918,241.9224,242.2768,6950.0
2024-03-18 14:00:00,246.18,246.39,246.03,246.39,4393.0,242.3556,242.5623,242.2079,242.5623,4393.0
2024-03-18 14:30:00,246.36,246.56,246.09,246.28,4805.0,242.5328,242.7297,242.267,242.454,4805.0
2024-03-18 15:00:00,246.22,246.52,246.09,246.13,9390.0,242.3949,242.6903,242.267,242.3063,9390.0
2024-03-18 15:30:00,246.09,246.3,244.84,244.95,30173.0,242.267,242.4737,241.0364,241.1447,30173.0
2024-03-19 09:30:00,245.17,246.52,244.84,245.82,15743.0,241.3613,242.6903,241.0364,242.0012,15743.0
2024-03-19 10:00:00,245.82,246.02,245.72,245.75,6253.0,242.0012,242.1981,241.9027,241.9322,6253.0
2024-03-19 10:30:00,245.91,246.47,245.51,246.0,20571.0,242.0898,242.6411,241.696,242.1784,20571.0
2024-03-19 11:00:00,245.99,246.23,245.79,246.12,29817.0,242.1685,242.4048,241.9716,242.2965,29817.0
2024-03-19 11:30:00,246.37,247.25,246.35,247.14,26590.0,242.5426,243.4089,242.5229,243.3007,26590.0
2024-03-19 12:00:00,247.17,248.19,246.96,247.91,15908.0,243.3302,244.3343,243.1235,244.0587,15908.0
2024-03-19 12:30:00,247.91,248.19,247.81,248.0,5787.0,244.0587,244.3343,243.9602,244.1473,5787.0
2024-03-19 13:00:00,248.12,248.18,247.66,247.95,8279.0,244.2654,244.3245,243.8126,244.0981,8279.0
2024-03-19 13:30:00,248.0,248.03,247.73,247.74,5577.0,244.1473,244.1768,243.8815,243.8913,5577.0
2024-03-19 14:00:00,247.84,248.08,247.76,247.93,8309.0,243.9898,244.2261,243.911,244.0784,8309.0
2024-03-19 14:30:00,247.96,248.01,247.59,247.6,6088.0,244.1079,244.1571,243.7437,243.7535,6088.0
2024-03-19 15:00:00,247.54,248.08,247.54,247.75,10497.0,243.6944,244.2261,243.6944,243.9012,10497.0
2024-03-19 15:30:00,247.68,248.34,247.67,247.99,51060.0,243.8323,244.482,243.8224,244.1374,51060.0
2024-03-20 09:30:00,247.36,249.0,246.96,248.44,8162.0,243.5172,245.1318,243.1235,244.5805,8162.0
2024-03-20 10:00:00,248.3,248.45,247.64,248.45,5499.0,244.4426,244.5903,243.7929,244.5903,5499.0
2024-03-20 10:30:00,248.45,248.57,247.94,248.08,6152.0,244.5903,244.7084,244.0882,244.2261,6152.0
2024-03-20 11:00:00,248.01,248.11,247.84,247.9,3329.0,244.1571,244.2556,243.9898,244.0488,3329.0
2024-03-20 11:30:00,247.91,247.91,247.61,247.87,4694.0,244.0587,244.0587,243.7634,244.0193,4694.0
2024-03-20 12:00:00,247.84,248.16,247.59,248.05,6341.0,243.9898,244.3048,243.7437,244.1965,6341.0
2024-03-20 12:30:00,248.04,248.37,248.03,248.23,6080.0,244.1867,244.5115,244.1768,244.3737,6080.0
2024-03-20 13:00:00,248.36,248.37,247.86,248.35,6751.0,244.5017,244.5115,244.0095,244.4919,6751.0
2024-03-20 13:30:00,248.3,248.38,247.87,248.33,9951.0,244.4426,244.5214,244.0193,244.4722,9951.0
2024-03-20 14:00:00,248.43,249.87,248.43,249.25,12682.0,244.5706,245.9882,244.5706,245.3779,12682.0
2024-03-20 14:30:00,249.43,250.18,248.6,249.36,13580.0,245.5551,246.2934,244.738,245.4862,13580.0
2024-03-20 15:00:00,249.44,250.17,249.26,250.16,18517.0,245.5649,246.2836,245.3877,246.2737,18517.0
2024-03-20 15:30:00,250.13,251.08,249.7,250.83,71014.0,246.2442,247.1794,245.8209,246.9333,71014.0
2024-03-21 09:30:00,253.04,253.79,252.75,253.31,15082.0,249.109,249.8473,248.8235,249.3748,15082.0
2024-03-21 10:00:00,253.25,253.67,252.55,253.09,13925.0,249.3157,249.7292,248.6266,249.1582,13925.0
2024-03-21 10:30:00,253.09,254.4,252.92,254.22,10726.0,249.1582,250.4479,248.9909,250.2707,10726.0
2024-03-21 11:00:00,254.26,254.37,253.71,253.76,9336.0,250.31,250.4183,249.7686,249.8178,9336.0
2024-03-21 11:30:00,253.75,254.9,253.75,254.89,9046.0,249.808,250.9401,249.808,250.9303,9046.0
2024-03-21 12:00:00,254.88,254.88,254.28,254.28,17875.0,250.9204,250.9204,250.3297,250.3297,17875.0
2024-03-21 12:30:00,254.33,254.56,253.99,254.53,6706.0,250.379,250.6054,250.0442,250.5758,6706.0
2024-03-21 13:00:00,254.52,254.56,254.17,254.3,8224.0,250.566,250.6054,250.2214,250.3494,8224.0
2024-03-21 13:30:00,254.3,254.55,254.01,254.21,15074.0,250.3494,250.5955,250.0639,250.2608,15074.0
2024-03-21 14:00:00,254.2,255.12,254.2,254.8,25250.0,250.251,251.1567,250.251,250.8417,25250.0
2024-03-21 14:30:00,254.88,254.88,253.77,253.83,15105.0,250.9204,250.9204,249.8277,249.8867,15105.0
2024-03-21 15:00:00,253.87,254.29,253.74,254.17,11531.0,249.9261,250.3396,249.7981,250.2214,11531.0
2024-03-21 15:30:00,254.19,255.07,253.97,254.81,59141.0,250.2411,251.1075,250.0245,250.8515,59141.0
2024-03-22 09:30:00,255.4,255.95,255.11,255.5,17766.0,251.4323,251.9738,251.1468,251.5308,17766.0
2024-03-22 10:00:00,255.54,255.65,254.4,255.21,14130.0,251.5702,251.6785,250.4479,251.2453,14130.0
2024-03-22 10:30:00,255.27,255.35,254.5,254.89,13514.0,251.3044,251.3831,250.5463,250.9303,13514.0
2024-03-22 11:00:00,255.0,255.22,254.89,255.13,9833.0,251.0385,251.2551,250.9303,251.1665,9833.0
2024-03-22 11:30:00,255.32,255.49,254.99,255.17,8054.0,251.3536,251.5209,251.0287,251.2059,8054.0
2024-03-22 12:00:00,255.31,255.56,255.13,255.4,6070.0,251.3437,251.5898,251.1665,251.4323,6070.0
2024-03-22 12:30:00,255.35,255.38,254.92,255.36,4900.0,251.3831,251.4126,250.9598,251.393,4900.0
2024-03-22 13:00:00,255.36,255.71,255.25,255.63,7350.0,251.393,251.7375,251.2847,251.6588,7350.0
2024-03-22 13:30:00,255.59,255.95,255.48,255.95,6061.0,251.6194,251.9738,251.5111,251.9738,6061.0
2024-03-22 14:00:00,255.95,256.41,255.95,256.27,10176.0,251.9738,252.4266,251.9738,252.2888,10176.0
2024-03-22 14:30:00,256.33,256.36,255.71,255.72,8926.0,252.3479,252.3774,251.7375,251.7474,8926.0
2024-03-22 15:00:00,255.65,255.65,254.92,255.5,22307.0,251.6785,251.6785,250.9598,251.5308,22307.0
2024-03-22 15:30:00,255.41,256.16,255.37,255.64,38935.0,251.4422,252.1805,251.4028,251.6686,38935.0
2024-03-25 09:30:00,254.84,254.84,253.03,253.17,13508.0,250.881,250.881,249.0992,249.237,13508.0
2024-03-25 10:00:00,253.43,253.72,252.91,253.5,8733.0,249.4929,249.7784,248.981,249.5619,8733.0
2024-03-25 10:30:00,253.47,253.77,253.07,253.75,8281.0,249.5323,249.8277,249.1385,249.808,8281.0
2024-03-25 11:00:00,253.63,254.09,253.51,253.89,6436.0,249.6898,250.1427,249.5717,249.9458,6436.0
2024-03-25 11:30:00,253.9,254.22,253.82,254.15,8298.0,249.9556,250.2707,249.8769,250.2018,8298.0
2024-03-25 12:00:00,254.18,254.58,254.18,254.36,12317.0,250.2313,250.6251,250.2313,250.4085,12317.0
2024-03-25 12:30:00,254.39,254.43,253.84,254.15,6172.0,250.438,250.4774,249.8966,250.2018,6172.0
2024-03-25 13:00:00,254.15,254.51,254.01,254.22,6858.0,250.2018,250.5562,250.0639,250.2707,6858.0
2024-03-25 13:30:00,254.24,254.32,253.93,254.12,4397.0,250.2904,250.3691,249.9852,250.1722,4397.0
2024-03-25 14:00:00,253.99,254.2,253.9,254.18,13792.0,250.0442,250.251,249.9556,250.2313,13792.0
2024-03-25 14:30:00,254.31,254.4,254.15,254.18,6415.0,250.3593,250.4479,250.2018,250.2313,6415.0
2024-03-25 15:00:00,254.24,254.31,253.79,253.95,9408.0,250.2904,250.3593,249.8473,250.0049,9408.0
2024-03-25 15:30:00,253.95,254.17,253.58,253.8,39699.0,250.0049,250.2214,249.6406,249.8572,39699.0
2024-03-26 09:30:00,253.96,255.76,253.94,255.62,11555.0,250.0147,251.7867,249.995,251.6489,11555.0
2024-03-26 10:00:00,255.71,256.92,255.43,256.8,5900.0,251.7375,252.9287,251.4619,252.8106,5900.0
2024-03-26 10:30:00,256.8,257.01,256.38,257.01,5953.0,252.8106,253.0173,252.3971,253.0173,5953.0
2024-03-26 11:00:00,257.0,257.07,256.3,256.7,8628.0,253.0075,253.0764,252.3184,252.7121,8628.0
2024-03-26 11:30:00,256.31,256.4,255.8,255.94,3743.0,252.3282,252.4168,251.8261,251.9639,3743.0
2024-03-26 12:00:00,255.85,256.09,255.74,255.89,7200.0,251.8753,252.1116,251.7671,251.9147,7200.0
2024-03-26 12:30:00,255.91,255.91,255.48,255.59,4354.0,251.9344,251.9344,251.5111,251.6194,4354.0
2024-03-26 13:00:00,255.67,255.82,255.41,255.55,5552.0,251.6981,251.8458,251.4422,251.58,5552.0
2024-03-26 13:30:00,255.57,255.63,255.38,255.53,3783.0,251.5997,251.6588,251.4126,251.5603,3783.0
2024-03-26 14:00:00,255.51,255.94,255.5,255.94,6185.0,251.5406,251.9639,251.5308,251.9639,6185.0
2024-03-26 14:30:00,255.94,255.95,255.73,255.95,6139.0,251.9639,251.9738,251.7572,251.9738,6139.0
2024-03-26 15:00:00,255.84,256.12,255.34,255.34,23196.0,251.8655,252.1411,251.3733,251.3733,23196.0
2024-03-26 15:30:00,255.29,255.4,254.07,254.26,70546.0,251.324,251.4323,250.123,250.31,70546.0
2024-03-27 09:30:00,256.15,257.34,255.53,256.25,15908.0,252.1707,253.3422,251.5603,252.2691,15908.0
2024-03-27 10:00:00,256.08,256.2,255.78,255.99,4020.0,252.1018,252.2199,251.8064,252.0132,4020.0
2024-03-27 10:30:00,255.99,257.05,255.93,256.95,7989.0,252.0132,253.0567,251.9541,252.9583,7989.0
2024-03-27 11:00:00,256.97,257.09,256.15,256.24,11464.0,252.9779,253.0961,252.1707,252.2593,11464.0
2024-03-27 11:30:00,256.2,257.15,256.14,256.64,17499.0,252.2199,253.1551,252.1608,252.6531,17499.0
2024-03-27 12:00:00,256.67,256.74,256.05,256.41,13610.0,252.6826,252.7515,252.0722,252.4266,13610.0
2024-03-27 12:30:00,256.41,256.52,256.13,256.19,7654.0,252.4266,252.5349,252.151,252.2101,7654.0
2024-03-27 13:00:00,256.21,256.45,255.68,256.15,8397.0,252.2298,252.466,251.708,252.1707,8397.0
2024-03-27 13:30:00,256.18,256.34,256.07,256.16,7976.0,252.2002,252.3577,252.0919,252.1805,7976.0
2024-03-27 14:00:00,256.14,256.95,255.98,256.73,13167.0,252.1608,252.9583,252.0033,252.7417,13167.0
2024-03-27 14:30:00,256.75,256.75,256.09,256.38,11033.0,252.7614,252.7614,252.1116,252.3971,11033.0
2024-03-27 15:00:00,256.38,256.56,256.24,256.41,11578.0,252.3971,252.5743,252.2593,252.4266,11578.0
2024-03-27 15:30:00,256.38,258.01,256.32,257.98,45267.0,252.3971,254.0018,252.338,253.9723,45267.0
2024-03-28 09:30:00,257.89,259.33,257.36,258.93,20039.0,253.8837,255.3013,253.3619,254.9075,20039.0
2024-03-28 10:00:00,259.02,259.38,258.0,258.39,16347.0,254.9961,255.3505,253.9919,254.3759,16347.0
2024-03-28 10:30:00,258.28,258.89,258.2,258.5,11107.0,254.2676,254.8681,254.1888,254.4842,11107.0
2024-03-28 11:00:00,258.5,258.61,257.85,258.5,6477.0,254.4842,254.5925,253.8443,254.4842,6477.0
2024-03-28 11:30:00,258.61,259.08,258.49,259.08,7692.0,254.5925,255.0552,254.4743,255.0552,7692.0
2024-03-28 12:00:00,259.06,259.07,258.37,258.49,14950.0,255.0355,255.0453,254.3562,254.4743,14950.0
2024-03-28 12:30:00,258.29,258.3,257.14,257.44,20048.0,254.2774,254.2873,253.1453,253.4406,20048.0
2024-03-28 13:00:00,257.35,257.43,257.09,257.22,11595.0,253.352,253.4308,253.0961,253.2241,11595.0
2024-03-28 13:30:00,257.22,257.38,256.87,256.97,11096.0,253.2241,253.3816,252.8795,252.9779,11096.0
2024-03-28 14:00:00,256.77,257.15,256.32,256.34,31853.0,252.7811,253.1551,252.338,252.3577,31853.0
2024-03-28 14:30:00,256.45,257.0,256.1,256.91,6513.0,252.466,253.0075,252.1215,252.9189,6513.0
2024-03-28 15:00:00,257.02,257.12,256.43,257.12,11669.0,253.0272,253.1256,252.4463,253.1256,11669.0
2024-03-28 15:30:00,257.12,257.2,255.6,255.66,104787.0,253.1256,253.2044,251.6292,251.6883,104787.0
2024-04-01 09:30:00,255.79,256.93,254.34,255.03,11243.0,251.8163,252.9386,250.3888,251.0681,11243.0
2024-04-01 10:00:00,254.85,255.49,254.26,254.77,12306.0,250.8909,251.5209,250.31,250.8121,12306.0
2024-04-01 10:30:00,254.72,255.11,254.32,255.09,6485.0,250.7629,251.1468,250.3691,251.1271,6485.0
2024-04-01 11:00:00,255.0,255.2,254.3,254.7,7571.0,251.0385,251.2354,250.3494,250.7432,7571.0
2024-04-01 11:30:00,254.6,254.6,253.67,253.68,8332.0,250.6448,250.6448,249.7292,249.7391,8332.0
2024-04-01 12:00:00,253.63,254.14,253.63,254.14,5596.0,249.6898,250.1919,249.6898,250.1919,5596.0
2024-04-01 12:30:00,254.32,254.32,254.04,254.04,4734.0,250.3691,250.3691,250.0935,250.0935,4734.0
2024-04-01 13:00:00,253.95,253.97,253.16,253.42,21633.0,250.0049,250.0245,249.2271,249.4831,21633.0
2024-04-01 13:30:00,253.3,253.45,253.14,253.15,2711.0,249.365,249.5126,249.2074,249.2173,2711.0
2024-04-01 14:00:00,253.18,253.36,253.1,253.2,5487.0,249.2468,249.424,249.1681,249.2665,5487.0
2024-04-01 14:30:00,253.29,253.65,253.24,253.46,4927.0,249.3551,249.7095,249.3059,249.5225,4927.0
2024-04-01 15:00:00,253.38,253.58,253.1,253.26,6957.0,249.4437,249.6406,249.1681,249.3256,6957.0
2024-04-01 15:30:00,253.28,253.48,252.94,252.97,39693.0,249.3453,249.5422,249.0106,249.0401,39693.0
2024-04-02 09:30:00,250.94,252.04,250.25,251.29,16254.0,247.0416,248.1245,246.3623,247.3862,16254.0
2024-04-02 10:00:00,251.43,251.46,250.91,251.33,4526.0,247.524,247.5535,247.0121,247.4256,4526.0
2024-04-02 10:30:00,251.18,251.91,251.17,251.52,7775.0,247.2779,247.9966,247.268,247.6126,7775.0
2024-04-02 11:00:00,251.55,252.13,251.45,251.74,5680.0,247.6421,248.2131,247.5437,247.8292,5680.0
2024-04-02 11:30:00,251.7,251.74,251.13,251.29,8407.0,247.7898,247.8292,247.2287,247.3862,8407.0
2024-04-02 12:00:00,251.21,251.43,251.09,251.2,6304.0,247.3074,247.524,247.1893,247.2976,6304.0
2024-04-02 12:30:00,251.22,251.48,251.11,251.39,4587.0,247.3173,247.5732,247.209,247.4846,4587.0
2024-04-02 13:00:00,251.43,251.5,250.96,251.16,7829.0,247.524,247.5929,247.0613,247.2582,7829.0
2024-04-02 13:30:00,251.28,251.45,251.16,251.16,4589.0,247.3763,247.5437,247.2582,247.2582,4589.0
2024-04-02 14:00:00,251.11,251.6,251.1,251.5,8249.0,247.209,247.6914,247.1991,247.5929,8249.0
2024-04-02 14:30:00,251.56,251.83,251.44,251.44,11130.0,247.652,247.9178,247.5339,247.5339,11130.0
2024-04-02 15:00:00,251.32,251.58,251.24,251.44,5299.0,247.4157,247.6717,247.337,247.5339,5299.0
2024-04-02 15:30:00,251.51,251.93,251.43,251.57,48502.0,247.6028,248.0162,247.524,247.6618,48502.0
2024-04-03 09:30:00,250.7,253.29,250.7,252.03,6604.0,246.8053,249.3551,246.8053,248.1147,6604.0
2024-04-03 10:00:00,252.38,253.89,252.38,253.89,4905.0,248.4592,249.9458,248.4592,249.9458,4905.0
2024-04-03 10:30:00,254.01,254.48,253.73,254.45,7501.0,250.0639,250.5266,249.7883,250.4971,7501.0
2024-04-03 11:00:00,254.51,254.99,254.09,254.79,5831.0,250.5562,251.0287,250.1427,250.8318,5831.0
2024-04-03 11:30:00,255.0,255.23,254.59,254.59,4700.0,251.0385,251.265,250.6349,250.6349,4700.0
2024-04-03 12:00:00,254.58,255.03,254.43,254.68,5916.0,250.6251,251.0681,250.4774,250.7235,5916.0
2024-04-03 12:30:00,254.83,254.98,254.47,254.76,5080.0,250.8712,251.0189,250.5168,250.8023,5080.0
2024-04-03 13:00:00,254.89,255.1,254.65,254.99,5879.0,250.9303,251.137,250.694,251.0287,5879.0
2024-04-03 13:30:00,254.95,255.15,254.91,254.96,9115.0,250.9893,251.1862,250.9499,250.9992,9115.0
2024-04-03 14:00:00,255.01,255.45,254.92,255.45,11566.0,251.0484,251.4816,250.9598,251.4816,11566.0
2024-04-03 14:30:00,255.58,255.67,255.27,255.33,6780.0,251.6095,251.6981,251.3044,251.3634,6780.0
2024-04-03 15:00:00,255.33,255.33,254.35,255.22,41318.0,251.3634,251.3634,250.3986,251.2551,41318.0
2024-04-03 15:30:00,255.34,256.57,255.17,255.74,52681.0,251.3733,252.5842,251.2059,251.7671,52681.0
2024-04-04 09:30:00,261.36,263.37,260.83,261.06,45819.0,257.2997,259.2785,256.778,257.0044,45819.0
2024-04-04 10:00:00,261.06,261.68,260.3,260.3,36109.0,257.0044,257.6148,256.2562,256.2562,36109.0
2024-04-04 10:30:00,260.31,261.12,260.01,260.1,14621.0,256.2661,257.0635,255.9707,256.0593,14621.0
2024-04-04 11:00:00,260.38,260.5,258.72,259.31,11774.0,256.335,256.4531,254.7008,255.2816,11774.0
2024-04-04 11:30:00,259.17,260.03,258.7,259.73,6729.0,255.1438,255.9904,254.6811,255.6951,6729.0
2024-04-04 12:00:00,259.83,260.08,259.59,259.69,4585.0,255.7935,256.0396,255.5572,255.6557,4585.0
2024-04-04 12:30:00,259.62,259.89,259.6,259.84,8157.0,255.5868,255.8526,255.5671,255.8034,8157.0
2024-04-04 13:00:00,259.87,260.01,259.5,259.69,2656.0,255.8329,255.9707,255.4686,255.6557,2656.0
2024-04-04 13:30:00,259.63,259.66,258.96,258.96,18639.0,255.5966,255.6262,254.937,254.937,18639.0
2024-04-04 14:00:00,258.61,258.76,256.99,257.2,11280.0,254.5925,254.7401,252.9976,253.2044,11280.0
2024-04-04 14:30:00,256.15,256.16,254.56,254.61,5342.0,252.1707,252.1805,250.6054,250.6546,5342.0
2024-04-04 15:00:00,254.19,254.45,252.75,252.75,10766.0,250.2411,250.4971,248.8235,248.8235,10766.0
2024-04-04 15:30:00,253.02,253.41,252.32,252.54,58556.0,249.0893,249.4732,248.4002,248.6168,58556.0
2024-04-05 09:30:00,253.78,254.45,253.3,253.6,25892.0,249.8375,250.4971,249.365,249.6603,25892.0
2024-04-05 10:00:00,253.64,254.26,252.53,254.02,39489.0,249.6997,250.31,248.6069,250.0738,39489.0
2024-04-05 10:30:00,254.01,254.58,253.12,254.37,56333.0,250.0639,250.6251,249.1878,250.4183,56333.0
2024-04-05 11:00:00,254.32,254.85,253.62,254.15,49009.0,250.3691,250.8909,249.68,250.2018,49009.0
2024-04-05 11:30:00,254.14,255.01,253.68,254.88,36390.0,250.1919,251.0484,249.7391,250.9204,36390.0
2024-04-05 12:00:00,255.08,255.84,254.88,255.33,60486.0,251.1173,251.8655,250.9204,251.3634,60486.0
2024-04-05 12:30:00,255.38,256.44,255.21,255.88,58125.0,251.4126,252.4562,251.2453,251.9049,58125.0
2024-04-05 13:00:00,256.08,256.12,254.79,255.03,33691.0,252.1018,252.1411,250.8318,251.0681,33691.0
2024-04-05 13:30:00,255.18,255.4,254.32,254.52,16105.0,251.2158,251.4323,250.3691,250.566,16105.0
2024-04-05 14:00:00,254.52,255.12,254.1,254.69,8125.0,250.566,251.1567,250.1525,250.7334,8125.0
2024-04-05 14:30:00,254.75,255.12,254.34,254.76,13023.0,250.7924,251.1567,250.3888,250.8023,13023.0
2024-04-05 15:00:00,254.73,255.21,254.66,254.95,12507.0,250.7727,251.2453,250.7038,250.9893,12507.0
2024-04-05 15:30:00,254.86,255.61,254.6,255.09,65612.0,250.9007,251.6391,250.6448,251.1271,65612.0
2024-04-08 09:30:00,255.51,256.02,255.0,255.54,8751.0,251.5406,252.0427,251.0385,251.5702,8751.0
2024-04-08 10:00:00,255.4,256.5,255.19,256.34,21770.0,251.4323,252.5152,251.2256,252.3577,21770.0
2024-04-08 10:30:00,256.34,257.33,256.18,256.18,20188.0,252.3577,253.3324,252.2002,252.2002,20188.0
2024-04-08 11:00:00,256.31,256.31,255.41,255.8,29738.0,252.3282,252.3282,251.4422,251.8261,29738.0
2024-04-08 11:30:00,255.72,255.72,254.84,254.95,13221.0,251.7474,251.7474,250.881,250.9893,13221.0
2024-04-08 12:00:00,254.98,255.91,254.98,255.86,12841.0,251.0189,251.9344,251.0189,251.8852,12841.0
2024-04-08 12:30:00,255.76,256.2,255.55,255.69,32857.0,251.7867,252.2199,251.58,251.7178,32857.0
2024-04-08 13:00:00,255.65,255.74,255.36,255.51,9104.0,251.6785,251.7671,251.393,251.5406,9104.0
2024-04-08 13:30:00,255.51,255.58,254.95,255.22,16711.0,251.5406,251.6095,250.9893,251.2551,16711.0
2024-04-08 14:00:00,255.19,255.23,254.65,255.0,9467.0,251.2256,251.265,250.694,251.0385,9467.0
2024-04-08 14:30:00,254.86,255.07,254.75,255.0,6590.0,250.9007,251.1075,250.7924,251.0385,6590.0
2024-04-08 15:00:00,255.08,255.18,254.87,254.9,10124.0,251.1173,251.2158,250.9106,250.9401,10124.0
2024-04-08 15:30:00,255.01,255.09,254.06,254.26,52196.0,251.0484,251.1271,250.1132,250.31,52196.0
2024-04-09 09:30:00,255.52,256.42,254.42,254.77,14629.0,251.5505,252.4365,250.4676,250.8121,14629.0
2024-04-09 10:00:00,254.7,254.7,253.46,253.46,12525.0,250.7432,250.7432,249.5225,249.5225,12525.0
2024-04-09 10:30:00,253.61,253.61,251.45,252.27,12054.0,249.6701,249.6701,247.5437,248.351,12054.0
2024-04-09 11:00:00,252.32,252.97,252.04,252.72,18773.0,248.4002,249.0401,248.1245,248.794,18773.0
2024-04-09 11:30:00,252.79,254.11,252.69,253.89,5957.0,248.8629,250.1624,248.7644,249.9458,5957.0
2024-04-09 12:00:00,253.98,253.98,253.23,253.23,7432.0,250.0344,250.0344,249.296,249.296,7432.0
2024-04-09 12:30:00,253.15,254.05,253.13,253.34,10720.0,249.2173,250.1033,249.1976,249.4043,10720.0
2024-04-09 13:00:00,253.35,253.59,253.02,253.02,11640.0,249.4142,249.6505,249.0893,249.0893,11640.0
2024-04-09 13:30:00,253.08,253.27,252.91,253.04,12973.0,249.1484,249.3354,248.981,249.109,12973.0
2024-04-09 14:00:00,252.94,253.26,252.73,252.79,7786.0,249.0106,249.3256,248.8038,248.8629,7786.0
2024-04-09 14:30:00,252.78,253.2,252.66,252.83,19728.0,248.853,249.2665,248.7349,248.9023,19728.0
2024-04-09 15:00:00,252.78,253.95,252.51,253.95,19681.0,248.853,250.0049,248.5872,250.0049,19681.0
2024-04-09 15:30:00,253.84,254.3,253.17,254.23,55138.0,249.8966,250.3494,249.237,250.2805,55138.0
2024-04-10 09:30:00,250.0,250.42,247.85,248.84,15394.0,246.1162,246.5297,243.9996,244.9742,15394.0
2024-04-10 10:00:00,248.83,249.22,248.36,248.96,11478.0,244.9644,245.3483,244.5017,245.0924,11478.0
2024-04-10 10:30:00,248.86,249.37,248.05,248.49,13373.0,244.9939,245.496,244.1965,244.6297,13373.0
2024-04-10 11:00:00,248.48,248.82,248.33,248.8,10071.0,244.6198,244.9546,244.4722,244.9349,10071.0
2024-04-10 11:30:00,248.82,248.9,248.32,248.47,12272.0,244.9546,245.0333,244.4623,244.61,12272.0
2024-04-10 12:00:00,248.47,248.47,247.9,248.14,3210.0,244.61,244.61,244.0488,244.2851,3210.0
2024-04-10 12:30:00,248.17,248.84,247.99,248.84,6700.0,244.3147,244.9742,244.1374,244.9742,6700.0
2024-04-10 13:00:00,248.78,249.08,247.71,248.45,19819.0,244.9152,245.2105,243.8618,244.5903,19819.0
2024-04-10 13:30:00,248.14,248.65,247.64,248.34,11209.0,244.2851,244.7872,243.7929,244.482,11209.0
2024-04-10 14:00:00,248.2,248.74,247.66,247.66,11456.0,244.3442,244.8758,243.8126,243.8126,11456.0
2024-04-10 14:30:00,247.77,248.03,247.3,247.3,10238.0,243.9209,244.1768,243.4582,243.4582,10238.0
2024-04-10 15:00:00,247.25,248.26,247.13,247.8,21965.0,243.4089,244.4033,243.2908,243.9504,21965.0
2024-04-10 15:30:00,247.7,247.87,247.13,247.13,100007.0,243.852,244.0193,243.2908,243.2908,100007.0
2024-04-11 09:30:00,248.19,248.2,247.0,247.71,17410.0,244.3343,244.3442,243.1628,243.8618,17410.0
2024-04-11 10:00:00,247.4,247.4,246.67,246.86,6752.0,243.5566,243.5566,242.838,243.025,6752.0
2024-04-11 10:30:00,246.89,247.03,246.66,246.88,5294.0,243.0545,243.1924,242.8281,243.0447,5294.0
2024-04-11 11:00:00,246.95,247.43,246.71,247.05,12191.0,243.1136,243.5861,242.8773,243.2121,12191.0
2024-04-11 11:30:00,247.05,247.56,246.84,247.38,10708.0,243.2121,243.7141,243.0053,243.5369,10708.0
2024-04-11 12:00:00,247.52,247.7,247.42,247.42,6159.0,243.6748,243.852,243.5763,243.5763,6159.0
2024-04-11 12:30:00,247.34,247.64,247.33,247.43,8290.0,243.4975,243.7929,243.4877,243.5861,8290.0
2024-04-11 13:00:00,247.39,248.77,247.37,248.59,13893.0,243.5468,244.9053,243.5271,244.7281,13893.0
2024-04-11 13:30:00,248.58,248.78,248.28,248.62,7011.0,244.7183,244.9152,244.4229,244.7577,7011.0
2024-04-11 14:00:00,248.54,249.08,248.53,248.78,15646.0,244.6789,245.2105,244.6691,244.9152,15646.0
2024-04-11 14:30:00,248.73,249.33,248.73,248.89,18074.0,244.866,245.4566,244.866,245.0235,18074.0
2024-04-11 15:00:00,248.94,249.05,248.47,248.59,22355.0,245.0727,245.181,244.61,244.7281,22355.0
2024-04-11 15:30:00,248.48,249.09,247.92,247.92,78151.0,244.6198,245.2204,244.0685,244.0685,78151.0
2024-04-12 09:30:00,245.17,247.8,244.44,244.71,37577.0,241.3613,243.9504,240.6426,240.9084,37577.0
2024-04-12 10:00:00,244.44,244.55,243.26,243.77,14416.0,240.6426,240.7509,239.4809,239.983,14416.0
2024-04-12 10:30:00,243.66,243.93,243.39,243.5,9716.0,239.8747,240.1405,239.6089,239.7172,9716.0
2024-04-12 11:00:00,243.51,244.64,243.41,244.5,14441.0,239.727,240.8395,239.6286,240.7017,14441.0
2024-04-12 11:30:00,244.47,244.59,243.75,243.84,28747.0,240.6721,240.7903,239.9633,240.0519,28747.0
2024-04-12 12:00:00,243.81,244.3,243.68,243.86,7339.0,240.0224,240.5048,239.8944,240.0716,7339.0
2024-04-12 12:30:00,243.98,244.0,243.51,243.55,7070.0,240.1897,240.2094,239.727,239.7664,7070.0
2024-04-12 13:00:00,243.53,243.7,242.76,242.84,7550.0,239.7467,239.9141,238.9887,239.0675,7550.0
2024-04-12 13:30:00,242.69,243.59,242.57,243.28,14036.0,238.9198,239.8058,238.8016,239.5006,14036.0
2024-04-12 14:00:00,243.12,244.05,242.99,243.61,17779.0,239.3431,240.2587,239.2151,239.8255,17779.0
2024-04-12 14:30:00,243.72,244.0,243.32,243.65,26914.0,239.9338,240.2094,239.54,239.8649,26914.0
2024-04-12 15:00:00,243.54,243.93,243.29,243.34,24466.0,239.7566,240.1405,239.5105,239.5597,24466.0
2024-04-12 15:30:00,243.4,243.73,242.75,242.89,77794.0,239.6188,239.9436,238.9789,239.1167,77794.0
2024-04-15 09:30:00,246.27,246.55,244.52,244.53,10765.0,242.4442,242.7198,240.7214,240.7312,10765.0
2024-04-15 10:00:00,244.66,244.83,242.77,243.12,13483.0,240.8592,241.0265,238.9985,239.3431,13483.0
2024-04-15 10:30:00,242.99,243.49,242.76,242.92,19515.0,239.2151,239.7074,238.9887,239.1462,19515.0
2024-04-15 11:00:00,242.9,244.12,242.76,244.06,7100.0,239.1265,240.3276,238.9887,240.2685,7100.0
2024-04-15 11:30:00,244.0,244.08,243.68,244.08,7024.0,240.2094,240.2882,239.8944,240.2882,7024.0
2024-04-15 12:00:00,244.1,244.66,243.76,243.84,8790.0,240.3079,240.8592,239.9732,240.0519,8790.0
2024-04-15 12:30:00,243.78,244.12,243.35,243.76,10415.0,239.9929,240.3276,239.5695,239.9732,10415.0
2024-04-15 13:00:00,243.34,243.53,241.84,241.89,7752.0,239.5597,239.7467,238.083,238.1322,7752.0
2024-04-15 13:30:00,241.83,241.83,241.08,241.34,10330.0,238.0731,238.0731,237.3348,237.5908,10330.0
2024-04-15 14:00:00,241.18,241.3,240.64,240.85,9246.0,237.4332,237.5514,236.9016,237.1084,9246.0
2024-04-15 14:30:00,240.84,241.61,240.79,241.5,14088.0,237.0985,237.8566,237.0493,237.7483,14088.0
2024-04-15 15:00:00,241.48,241.73,240.03,240.6,19895.0,237.7286,237.9747,236.3011,236.8623,19895.0
2024-04-15 15:30:00,240.63,241.71,240.35,241.32,97912.0,236.8918,237.955,236.6161,237.5711,97912.0
2024-04-16 09:30:00,242.08,244.71,241.8,242.08,16098.0,238.3193,240.9084,238.0436,238.3193,16098.0
2024-04-16 10:00:00,241.83,241.87,240.88,240.88,8078.0,238.0731,238.1125,237.1379,237.1379,8078.0
2024-04-16 10:30:00,241.04,241.33,240.51,240.98,10202.0,237.2954,237.5809,236.7737,237.2364,10202.0
2024-04-16 11:00:00,240.98,241.48,240.97,241.21,5547.0,237.2364,237.7286,237.2265,237.4628,5547.0
2024-04-16 11:30:00,241.31,242.07,241.03,241.56,8877.0,237.5612,238.3094,237.2856,237.8073,8877.0
2024-04-16 12:00:00,241.56,241.83,241.0,241.34,9205.0,237.8073,238.0731,237.256,237.5908,9205.0
2024-04-16 12:30:00,241.45,241.52,241.19,241.39,4706.0,237.699,237.768,237.4431,237.64,4706.0
2024-04-16 13:00:00,241.4,241.4,240.67,240.67,6972.0,237.6498,237.6498,236.9312,236.9312,6972.0
2024-04-16 13:30:00,240.75,241.06,239.84,240.59,7430.0,237.0099,237.3151,236.1141,236.8524,7430.0
2024-04-16 14:00:00,240.61,241.4,239.55,239.91,9838.0,236.8721,237.6498,235.8286,236.183,9838.0
2024-04-16 14:30:00,239.9,241.17,239.81,241.17,4294.0,236.1731,237.4234,236.0845,237.4234,4294.0
2024-04-16 15:00:00,241.2,241.26,240.74,241.25,9242.0,237.4529,237.512,237.0001,237.5022,9242.0
2024-04-16 15:30:00,241.2,241.27,239.94,239.96,51368.0,237.4529,237.5218,236.2125,236.2322,51368.0
2024-04-17 09:30:00,241.27,241.27,239.47,239.78,14940.0,237.5218,237.5218,235.7498,236.055,14940.0
2024-04-17 10:00:00,239.94,239.94,238.67,239.33,18587.0,236.2125,236.2125,234.9622,235.612,18587.0
2024-04-17 10:30:00,239.38,239.38,237.7,238.48,11325.0,235.6612,235.6612,234.0073,234.7752,11325.0
2024-04-17 11:00:00,238.48,239.06,237.77,237.77,30096.0,234.7752,235.3462,234.0762,234.0762,30096.0
2024-04-17 11:30:00,237.77,238.21,237.28,237.75,32089.0,234.0762,234.5094,233.5938,234.0565,32089.0
2024-04-17 12:00:00,237.74,237.77,236.73,236.98,14636.0,234.0467,234.0762,233.0524,233.2985,14636.0
2024-04-17 12:30:00,236.87,237.68,236.61,236.84,57137.0,233.1902,233.9876,232.9342,233.1607,57137.0
2024-04-17 13:00:00,237.04,237.94,236.96,237.92,32581.0,233.3576,234.2436,233.2788,234.2239,32581.0
2024-04-17 13:30:00,238.04,238.15,237.4,238.07,31595.0,234.342,234.4503,233.712,234.3716,31595.0
2024-04-17 14:00:00,238.03,238.18,237.19,237.53,14849.0,234.3322,234.4798,233.5052,233.8399,14849.0
2024-04-17 14:30:00,237.48,238.22,237.01,237.16,13021.0,233.7907,234.5192,233.328,233.4757,13021.0
2024-04-17 15:00:00,237.06,237.26,236.83,236.97,33720.0,233.3772,233.5741,233.1508,233.2886,33720.0
2024-04-17 15:30:00,236.94,237.84,236.37,236.68,91275.0,233.2591,234.1451,232.698,233.0032,91275.0
2024-04-18 09:30:00,237.5,237.72,235.96,236.59,10392.0,233.8104,234.027,232.2943,232.9145,10392.0
2024-04-18 10:00:00,236.48,237.61,236.19,237.43,7751.0,232.8063,233.9187,232.5208,233.7415,7751.0
2024-04-18 10:30:00,237.5,237.9,237.36,237.78,7361.0,233.8104,234.2042,233.6726,234.0861,7361.0
2024-04-18 11:00:00,237.88,238.29,237.73,237.76,5475.0,234.1845,234.5881,234.0368,234.0664,5475.0
2024-04-18 11:30:00,237.73,237.84,237.18,237.44,5690.0,234.0368,234.1451,233.4954,233.7513,5690.0
2024-04-18 12:00:00,237.55,237.9,237.24,237.26,3100.0,233.8596,234.2042,233.5545,233.5741,3100.0
2024-04-18 12:30:00,237.2,237.33,236.69,236.69,4705.0,233.5151,233.6431,233.013,233.013,4705.0
2024-04-18 13:00:00,236.81,236.85,235.99,236.26,6415.0,233.1311,233.1705,232.3239,232.5897,6415.0
2024-04-18 13:30:00,236.25,236.25,235.62,235.71,2600.0,232.5798,232.5798,231.9596,232.0482,2600.0
2024-04-18 14:00:00,235.82,236.06,235.43,235.82,4573.0,232.1565,232.3928,231.7726,232.1565,4573.0
2024-04-18 14:30:00,235.85,235.88,235.26,235.69,3846.0,232.186,232.2156,231.6052,232.0285,3846.0
2024-04-18 15:00:00,235.68,236.36,235.59,235.96,9346.0,232.0187,232.6881,231.9301,232.2943,9346.0
2024-04-18 15:30:00,236.03,236.15,235.54,235.6,46032.0,232.3632,232.4814,231.8809,231.9399,46032.0
2024-04-19 09:30:00,235.66,237.09,235.0,236.98,40033.0,231.999,233.4068,231.3493,233.2985,40033.0
2024-04-19 10:00:00,236.98,237.2,236.51,237.14,16251.0,233.2985,233.5151,232.8358,233.456,16251.0
2024-04-19 10:30:00,237.21,237.37,235.94,236.11,16662.0,233.5249,233.6824,232.2746,232.442,16662.0
2024-04-19 11:00:00,236.1,236.36,235.92,235.92,2297.0,232.4322,232.6881,232.255,232.255,2297.0
2024-04-19 11:30:00,235.93,236.24,235.35,235.35,4771.0,232.2648,232.57,231.6938,231.6938,4771.0
2024-04-19 12:00:00,235.47,235.47,234.52,235.06,11699.0,231.8119,231.8119,230.8767,231.4083,11699.0
2024-04-19 12:30:00,235.08,235.74,234.77,235.53,9238.0,231.428,232.0778,231.1228,231.871,9238.0
2024-04-19 13:00:00,235.69,236.18,235.62,235.62,5240.0,232.0285,232.5109,231.9596,231.9596,5240.0
2024-04-19 13:30:00,235.32,236.24,235.14,235.78,6988.0,231.6643,232.57,231.4871,232.1171,6988.0
2024-04-19 14:00:00,235.62,235.92,235.19,235.36,6098.0,231.9596,232.255,231.5363,231.7037,6098.0
2024-04-19 14:30:00,235.45,235.45,234.72,234.76,7382.0,231.7923,231.7923,231.0736,231.113,7382.0
2024-04-19 15:00:00,234.47,235.66,234.44,235.4,21195.0,230.8275,231.999,230.7979,231.743,21195.0
2024-04-19 15:30:00,235.37,236.08,234.76,235.63,45477.0,231.7135,232.4125,231.113,231.9695,45477.0
2024-04-22 09:30:00,236.83,238.75,235.17,236.09,15078.0,233.1508,235.041,231.5166,232.4223,15078.0
2024-04-22 10:00:00,236.34,236.68,235.54,235.54,7604.0,232.6684,233.0032,231.8809,231.8809,7604.0
2024-04-22 10:30:00,235.64,236.17,234.74,235.3,17856.0,231.9793,232.5011,231.0933,231.6446,17856.0
2024-04-22 11:00:00,235.39,236.25,235.39,236.08,9149.0,231.7332,232.5798,231.7332,232.4125,9149.0
2024-04-22 11:30:00,236.1,236.24,235.49,236.16,5330.0,232.4322,232.57,231.8316,232.4912,5330.0
2024-04-22 12:00:00,236.29,237.08,236.04,236.85,5542.0,232.6192,233.3969,232.3731,233.1705,5542.0
2024-04-22 12:30:00,236.82,237.34,236.39,237.34,4884.0,233.141,233.6529,232.7177,233.6529,4884.0
2024-04-22 13:00:00,237.38,237.92,237.06,237.92,5725.0,233.6923,234.2239,233.3772,234.2239,5725.0
2024-04-22 13:30:00,238.13,238.86,237.93,238.67,5261.0,234.4306,235.1493,234.2337,234.9622,5261.0
2024-04-22 14:00:00,238.73,239.28,238.46,239.27,5476.0,235.0213,235.5628,234.7555,235.5529,5476.0
2024-04-22 14:30:00,239.2,239.38,238.45,238.77,5451.0,235.484,235.6612,234.7457,235.0607,5451.0
2024-04-22 15:00:00,238.71,238.77,238.18,238.45,5855.0,235.0016,235.0607,234.4798,234.7457,5855.0
2024-04-22 15:30:00,238.39,238.41,237.34,237.64,63119.0,234.6866,234.7063,233.6529,233.9482,63119.0
2024-04-23 09:30:00,237.93,239.21,237.85,239.08,9076.0,234.2337,235.4938,234.155,235.3659,9076.0
2024-04-23 10:00:00,238.99,239.68,238.5,239.68,10644.0,235.2773,235.9565,234.7949,235.9565,10644.0
2024-04-23 10:30:00,240.01,240.27,239.28,240.21,10945.0,236.2814,236.5374,235.5628,236.4783,10945.0
2024-04-23 11:00:00,240.27,240.39,239.68,239.93,8221.0,236.5374,236.6555,235.9565,236.2027,8221.0
2024-04-23 11:30:00,240.02,240.44,239.86,240.16,10268.0,236.2913,236.7047,236.1337,236.4291,10268.0
2024-04-23 12:00:00,240.27,240.77,240.17,240.67,2300.0,236.5374,237.0296,236.4389,236.9312,2300.0
2024-04-23 12:30:00,240.62,240.89,240.55,240.73,5065.0,236.8819,237.1477,236.813,236.9902,5065.0
2024-04-23 13:00:00,240.59,240.84,240.36,240.69,3100.0,236.8524,237.0985,236.626,236.9509,3100.0
2024-04-23 13:30:00,240.81,241.32,240.81,240.98,3994.0,237.069,237.5711,237.069,237.2364,3994.0
2024-04-23 14:00:00,240.98,241.43,240.76,241.23,14743.0,237.2364,237.6794,237.0198,237.4825,14743.0
2024-04-23 14:30:00,241.31,241.32,240.7,240.82,6356.0,237.5612,237.5711,236.9607,237.0788,6356.0
2024-04-23 15:00:00,240.68,240.92,240.49,240.5,6160.0,236.941,237.1773,236.754,236.7638,6160.0
2024-04-23 15:30:00,240.45,240.81,240.1,240.36,38184.0,236.7146,237.069,236.37,236.626,38184.0
2024-04-24 09:30:00,240.63,241.5,240.28,241.09,17006.0,236.8918,237.7483,236.5472,237.3446,17006.0
2024-04-24 10:00:00,241.09,241.1,239.79,240.22,7279.0,237.3446,237.3545,236.0648,236.4882,7279.0
2024-04-24 10:30:00,240.21,240.24,239.65,239.85,4496.0,236.4783,236.5078,235.927,236.1239,4496.0
2024-04-24 11:00:00,240.04,240.31,239.8,240.24,5207.0,236.311,236.5768,236.0747,236.5078,5207.0
2024-04-24 11:30:00,240.5,240.73,240.11,240.73,3329.0,236.7638,236.9902,236.3799,236.9902,3329.0
2024-04-24 12:00:00,240.53,241.15,240.49,241.15,4905.0,236.7933,237.4037,236.754,237.4037,4905.0
2024-04-24 12:30:00,240.98,241.04,240.06,240.64,3235.0,237.2364,237.2954,236.3306,236.9016,3235.0
2024-04-24 13:00:00,240.73,241.3,240.64,241.14,3196.0,236.9902,237.5514,236.9016,237.3939,3196.0
2024-04-24 13:30:00,241.3,242.3,241.3,242.27,16039.0,237.5514,238.5358,237.5514,238.5063,16039.0
2024-04-24 14:00:00,241.94,242.14,241.22,241.41,3219.0,238.1814,238.3783,237.4726,237.6597,3219.0
2024-04-24 14:30:00,241.31,241.32,240.88,241.2,3489.0,237.5612,237.5711,237.1379,237.4529,3489.0
2024-04-24 15:00:00,241.23,241.64,240.96,241.48,7742.0,237.4825,237.8861,237.2167,237.7286,7742.0
2024-04-24 15:30:00,241.37,241.52,240.56,240.62,39940.0,237.6203,237.768,236.8229,236.8819,39940.0
2024-04-25 09:30:00,240.29,241.08,238.96,239.27,19704.0,236.5571,237.3348,235.2477,235.5529,19704.0
2024-04-25 10:00:00,239.16,240.75,238.55,240.26,22879.0,235.4446,237.0099,234.8441,236.5275,22879.0
2024-04-25 10:30:00,240.33,240.37,239.64,239.96,5507.0,236.5964,236.6358,235.9172,236.2322,5507.0
2024-04-25 11:00:00,240.01,241.0,239.91,240.92,18552.0,236.2814,237.256,236.183,237.1773,18552.0
2024-04-25 11:30:00,240.79,241.24,240.39,241.23,11793.0,237.0493,237.4923,236.6555,237.4825,11793.0
2024-04-25 12:00:00,241.44,242.26,241.11,241.82,9829.0,237.6892,238.4965,237.3643,238.0633,9829.0
2024-04-25 12:30:00,241.72,243.01,241.67,242.73,8508.0,237.9649,239.2348,237.9156,238.9592,8508.0
2024-04-25 13:00:00,242.96,243.22,242.63,242.74,6150.0,239.1856,239.4416,238.8607,238.969,6150.0
2024-04-25 13:30:00,242.75,243.99,242.74,243.74,4374.0,238.9789,240.1996,238.969,239.9535,4374.0
2024-04-25 14:00:00,243.69,244.1,243.5,243.5,11927.0,239.9043,240.3079,239.7172,239.7172,11927.0
2024-04-25 14:30:00,243.58,244.08,243.28,243.46,10017.0,239.796,240.2882,239.5006,239.6778,10017.0
2024-04-25 15:00:00,243.46,244.55,243.34,244.26,19205.0,239.6778,240.7509,239.5597,240.4654,19205.0
2024-04-25 15:30:00,244.15,244.27,242.61,243.52,83342.0,240.3571,240.4752,238.841,239.7369,83342.0
2024-04-26 09:30:00,242.43,243.83,242.33,243.83,10930.0,238.6638,240.0421,238.5654,240.0421,10930.0
2024-04-26 10:00:00,243.7,244.42,243.62,244.21,5450.0,239.9141,240.6229,239.8353,240.4162,5450.0
2024-04-26 10:30:00,243.94,244.22,243.42,243.74,5726.0,240.1504,240.426,239.6384,239.9535,5726.0
2024-04-26 11:00:00,243.92,244.25,243.34,243.79,4266.0,240.1307,240.4556,239.5597,240.0027,4266.0
2024-04-26 11:30:00,243.79,244.09,243.59,243.79,3867.0,240.0027,240.298,239.8058,240.0027,3867.0
2024-04-26 12:00:00,243.74,243.76,243.39,243.71,2029.0,239.9535,239.9732,239.6089,239.9239,2029.0
2024-04-26 12:30:00,243.75,243.86,243.59,243.74,2463.0,239.9633,240.0716,239.8058,239.9535,2463.0
2024-04-26 13:00:00,243.68,244.05,243.6,243.76,3521.0,239.8944,240.2587,239.8156,239.9732,3521.0
2024-04-26 13:30:00,243.9,244.05,243.42,243.57,5730.0,240.111,240.2587,239.6384,239.7861,5730.0
2024-04-26 14:00:00,243.42,243.53,243.11,243.32,3655.0,239.6384,239.7467,239.3333,239.54,3655.0
2024-04-26 14:30:00,243.22,243.6,243.22,243.51,3053.0,239.4416,239.8156,239.4416,239.727,3053.0
2024-04-26 15:00:00,243.4,243.43,243.22,243.35,5213.0,239.6188,239.6483,239.4416,239.5695,5213.0
2024-04-26 15:30:00,243.21,243.43,242.1,242.26,34879.0,239.4317,239.6483,238.339,238.4965,34879.0
2024-04-29 09:30:00,242.73,244.6,242.73,243.94,16464.0,238.9592,240.8001,238.9592,240.1504,16464.0
2024-04-29 10:00:00,243.94,245.57,243.88,245.47,19670.0,240.1504,241.755,240.0913,241.6566,19670.0
2024-04-29 10:30:00,245.53,245.76,244.49,245.06,8683.0,241.7157,241.9421,240.6918,241.253,8683.0
2024-04-29 11:00:00,244.98,245.29,244.57,245.15,5556.0,241.1742,241.4794,240.7706,241.3416,5556.0
2024-04-29 11:30:00,245.08,245.39,244.55,244.64,6648.0,241.2727,241.5778,240.7509,240.8395,6648.0
2024-04-29 12:00:00,244.51,245.24,244.51,245.16,19277.0,240.7115,241.4302,240.7115,241.3514,19277.0
2024-04-29 12:30:00,245.14,245.51,245.05,245.06,5715.0,241.3317,241.696,241.2431,241.253,5715.0
2024-04-29 13:00:00,245.03,245.41,245.02,245.28,3845.0,241.2234,241.5975,241.2136,241.4695,3845.0
2024-04-29 13:30:00,245.21,245.32,245.04,245.18,4814.0,241.4006,241.5089,241.2333,241.3711,4814.0
2024-04-29 14:00:00,245.2,245.65,244.94,245.64,9184.0,241.3908,241.8338,241.1348,241.824,9184.0
2024-04-29 14:30:00,245.62,245.68,245.19,245.49,10521.0,241.8043,241.8633,241.3809,241.6763,10521.0
2024-04-29 15:00:00,245.41,245.46,244.76,245.34,22721.0,241.5975,241.6468,240.9576,241.5286,22721.0
2024-04-29 15:30:00,245.26,246.02,245.26,245.86,49636.0,241.4499,242.1981,241.4499,242.0405,49636.0
2024-04-30 09:30:00,245.92,247.84,245.58,247.36,17989.0,242.0996,243.9898,241.7649,243.5172,17989.0
2024-04-30 10:00:00,247.68,248.12,247.09,247.41,17665.0,243.8323,244.2654,243.2514,243.5665,17665.0
2024-04-30 10:30:00,247.41,247.5,246.21,246.37,11157.0,243.5665,243.6551,242.3851,242.5426,11157.0
2024-04-30 11:00:00,246.36,246.36,245.5,245.84,24818.0,242.5328,242.5328,241.6861,242.0208,24818.0
2024-04-30 11:30:00,245.67,245.77,245.33,245.57,13384.0,241.8535,241.9519,241.5188,241.755,13384.0
2024-04-30 12:00:00,245.62,246.14,245.42,245.71,18911.0,241.8043,242.3162,241.6074,241.8929,18911.0
2024-04-30 12:30:00,245.67,245.81,244.9,245.59,23484.0,241.8535,241.9913,241.0955,241.7747,23484.0
2024-04-30 13:00:00,245.59,245.59,243.63,243.63,43109.0,241.7747,241.7747,239.8452,239.8452,43109.0
2024-04-30 13:30:00,243.51,243.81,242.39,242.66,24212.0,239.727,240.0224,238.6244,238.8903,24212.0
2024-04-30 14:00:00,242.67,243.8,242.65,243.45,23340.0,238.9001,240.0125,238.8804,239.668,23340.0
2024-04-30 14:30:00,243.41,244.05,242.87,243.28,15765.0,239.6286,240.2587,239.097,239.5006,15765.0
2024-04-30 15:00:00,243.38,243.84,243.37,243.6,18420.0,239.5991,240.0519,239.5892,239.8156,18420.0
2024-04-30 15:30:00,243.73,244.01,241.81,241.86,79081.0,239.9436,240.2193,238.0535,238.1027,79081.0
2024-05-01 09:30:00,224.0,226.72,219.19,221.05,131759.0,220.5201,223.1979,215.7849,217.616,131759.0
2024-05-01 10:00:00,221.05,221.21,217.21,218.65,90564.0,217.616,217.7735,213.8356,215.2532,90564.0
2024-05-01 10:30:00,218.65,221.21,218.64,221.0,92525.0,215.2532,217.7735,215.2434,217.5667,92525.0
2024-05-01 11:00:00,221.08,221.1,218.96,219.29,72618.0,217.6455,217.6652,215.5584,215.8833,72618.0
2024-05-01 11:30:00,219.29,219.5,217.71,217.93,68582.0,215.8833,216.09,214.3279,214.5444,68582.0
2024-05-01 12:00:00,217.92,217.92,216.2,216.25,75811.0,214.5346,214.5346,212.8413,212.8905,75811.0
2024-05-01 12:30:00,216.25,217.24,214.0,214.0,67633.0,212.8905,213.8652,210.6755,210.6755,67633.0
2024-05-01 13:00:00,214.0,217.23,213.44,216.7,99162.0,210.6755,213.8553,210.1242,213.3335,99162.0
2024-05-01 13:30:00,216.68,217.78,215.14,217.78,54033.0,213.3139,214.3968,211.7978,214.3968,54033.0
2024-05-01 14:00:00,217.94,218.43,216.35,216.89,58542.0,214.5543,215.0367,212.989,213.5206,58542.0
2024-05-01 14:30:00,216.85,219.08,216.06,218.14,89242.0,213.4812,215.6766,212.7035,214.7512,89242.0
2024-05-01 15:00:00,218.18,218.52,216.44,217.58,83726.0,214.7906,215.1253,213.0776,214.1999,83726.0
2024-05-01 15:30:00,217.59,217.59,214.6,214.71,261091.0,214.2097,214.2097,211.2662,211.3745,261091.0
2024-05-02 09:30:00,216.77,221.04,215.25,216.96,81979.0,213.4025,217.6061,211.9061,213.5895,81979.0
2024-05-02 10:00:00,216.71,216.71,215.08,215.55,47414.0,213.3434,213.3434,211.7387,212.2014,47414.0
2024-05-02 10:30:00,215.56,215.58,213.04,214.49,32506.0,212.2113,212.2309,209.7304,211.1579,32506.0
2024-05-02 11:00:00,214.36,215.03,213.96,214.71,28328.0,211.0299,211.6895,210.6361,211.3745,28328.0
2024-05-02 11:30:00,214.8,216.67,214.61,216.29,21842.0,211.4631,213.304,211.276,212.9299,21842.0
2024-05-02 12:00:00,216.38,216.38,215.44,215.91,18509.0,213.0185,213.0185,212.0931,212.5558,18509.0
2024-05-02 12:30:00,216.0,217.0,215.52,216.98,45113.0,212.6444,213.6289,212.1719,213.6092,45113.0
2024-05-02 13:00:00,217.05,217.63,216.89,217.05,14858.0,213.6781,214.2491,213.5206,213.6781,14858.0
2024-05-02 13:30:00,217.2,217.22,216.07,216.18,58510.0,213.8258,213.8455,212.7133,212.8216,58510.0
2024-05-02 14:00:00,216.19,217.77,216.18,217.16,31445.0,212.8315,214.3869,212.8216,213.7864,31445.0
2024-05-02 14:30:00,217.26,217.66,216.98,217.09,46453.0,213.8848,214.2786,213.6092,213.7175,46453.0
2024-05-02 15:00:00,217.16,217.97,216.93,217.85,25245.0,213.7864,214.5838,213.56,214.4657,25245.0
2024-05-02 15:30:00,217.84,218.59,216.99,218.59,108188.0,214.4558,215.1942,213.619,215.1942,108188.0
2024-05-03 09:30:00,219.99,223.2,219.99,221.29,36435.0,216.5724,219.7326,216.5724,217.8522,36435.0
2024-05-03 10:00:00,221.58,221.72,219.07,219.27,21944.0,218.1377,218.2756,215.6667,215.8636,21944.0
2024-05-03 10:30:00,219.65,219.65,218.21,218.25,12106.0,216.2377,216.2377,214.8201,214.8595,12106.0
2024-05-03 11:00:00,218.2,219.43,218.09,218.95,22570.0,214.8102,216.0211,214.7019,215.5486,22570.0
2024-05-03 11:30:00,218.98,219.69,218.93,219.69,49778.0,215.5781,216.2771,215.5289,216.2771,49778.0
2024-05-03 12:00:00,219.71,220.9,219.71,219.95,11773.0,216.2968,217.4683,216.2968,216.5331,11773.0
2024-05-03 12:30:00,220.0,220.22,219.41,219.75,10215.0,216.5823,216.7989,216.0014,216.3362,10215.0
2024-05-03 13:00:00,219.98,220.65,219.67,219.7,21774.0,216.5626,217.2222,216.2574,216.2869,21774.0
2024-05-03 13:30:00,219.74,220.12,219.7,219.93,10583.0,216.3263,216.7004,216.2869,216.5134,10583.0
2024-05-03 14:00:00,219.9,220.77,219.7,220.36,10815.0,216.4838,217.3403,216.2869,216.9367,10815.0
2024-05-03 14:30:00,220.18,220.59,219.93,219.93,11406.0,216.7595,217.1631,216.5134,216.5134,11406.0
2024-05-03 15:00:00,220.01,220.6,220.0,220.37,16710.0,216.5921,217.173,216.5823,216.9465,16710.0
2024-05-03 15:30:00,220.35,220.35,219.29,219.64,80642.0,216.9268,216.9268,215.8833,216.2279,80642.0
2024-05-06 09:30:00,220.09,221.34,219.85,220.67,13144.0,216.6709,217.9015,216.4346,217.2419,13144.0
2024-05-06 10:00:00,220.46,220.8,219.97,220.12,6755.0,217.0351,217.3698,216.5527,216.7004,6755.0
2024-05-06 10:30:00,220.25,220.52,219.75,220.3,13399.0,216.8284,217.0942,216.3362,216.8776,13399.0
2024-05-06 11:00:00,220.47,220.47,219.82,219.89,8968.0,217.045,217.045,216.4051,216.474,8968.0
2024-05-06 11:30:00,219.83,220.66,219.7,220.57,7496.0,216.4149,217.232,216.2869,217.1434,7496.0
2024-05-06 12:00:00,220.59,220.59,220.1,220.27,6346.0,217.1631,217.1631,216.6807,216.8481,6346.0
2024-05-06 12:30:00,220.35,221.07,220.28,220.78,11961.0,216.9268,217.6357,216.8579,217.3502,11961.0
2024-05-06 13:00:00,220.77,221.04,220.66,220.86,6614.0,217.3403,217.6061,217.232,217.4289,6614.0
2024-05-06 13:30:00,220.9,221.67,220.77,221.61,8151.0,217.4683,218.2263,217.3403,218.1673,8151.0
2024-05-06 14:00:00,221.57,221.9,221.19,221.55,9570.0,218.1279,218.4528,217.7538,218.1082,9570.0
2024-05-06 14:30:00,221.48,222.22,221.46,221.81,17186.0,218.0393,218.7678,218.0196,218.3642,17186.0
2024-05-06 15:00:00,221.76,222.54,221.26,221.27,29252.0,218.3149,219.0828,217.8227,217.8325,29252.0
2024-05-06 15:30:00,221.38,221.91,220.99,221.69,51945.0,217.9408,218.4626,217.5569,218.246,51945.0
2024-05-07 09:30:00,222.29,223.67,222.26,222.56,23708.0,218.8367,220.1953,218.8072,219.1025,23708.0
2024-05-07 10:00:00,222.71,222.91,222.05,222.24,16714.0,219.2502,219.4471,218.6004,218.7875,16714.0
2024-05-07 10:30:00,222.2,222.35,221.87,222.07,32078.0,218.7481,218.8958,218.4232,218.6201,32078.0
2024-05-07 11:00:00,222.11,222.37,221.53,221.59,19688.0,218.6595,218.9155,218.0885,218.1476,19688.0
2024-05-07 11:30:00,221.58,221.89,221.27,221.72,19536.0,218.1377,218.4429,217.8325,218.2756,19536.0
2024-05-07 12:00:00,221.66,221.99,221.1,221.81,20868.0,218.2165,218.5414,217.6652,218.3642,20868.0
2024-05-07 12:30:00,221.78,222.26,221.56,222.1,8903.0,218.3346,218.8072,218.118,218.6497,8903.0
2024-05-07 13:00:00,221.94,222.14,221.68,221.69,10741.0,218.4921,218.689,218.2362,218.246,10741.0
2024-05-07 13:30:00,221.68,221.91,220.97,221.06,15091.0,218.2362,218.4626,217.5372,217.6258,15091.0
2024-05-07 14:00:00,221.06,221.54,220.98,220.98,12231.0,217.6258,218.0984,217.5471,217.5471,12231.0
2024-05-07 14:30:00,221.01,221.01,220.0,220.56,31126.0,217.5766,217.5766,216.5823,217.1336,31126.0
2024-05-07 15:00:00,220.62,221.12,220.07,221.05,26821.0,217.1926,217.6849,216.6512,217.616,26821.0
2024-05-07 15:30:00,221.07,221.13,220.4,220.62,65269.0,217.6357,217.6947,216.9761,217.1926,65269.0
2024-05-08 09:30:00,220.68,221.39,220.11,221.32,25586.0,217.2517,217.9507,216.6906,217.8818,25586.0
2024-05-08 10:00:00,221.56,221.75,220.62,220.63,7061.0,218.118,218.3051,217.1926,217.2025,7061.0
2024-05-08 10:30:00,220.42,221.12,220.41,221.12,10954.0,216.9958,217.6849,216.9859,217.6849,10954.0
2024-05-08 11:00:00,221.22,221.32,220.46,220.59,15840.0,217.7833,217.8818,217.0351,217.1631,15840.0
2024-05-08 11:30:00,220.59,221.07,220.49,220.63,9033.0,217.1631,217.6357,217.0647,217.2025,9033.0
2024-05-08 12:00:00,220.6,220.8,220.45,220.46,7990.0,217.173,217.3698,217.0253,217.0351,7990.0
2024-05-08 12:30:00,220.41,220.45,220.03,220.27,14991.0,216.9859,217.0253,216.6118,216.8481,14991.0
2024-05-08 13:00:00,220.19,220.48,219.97,219.97,19293.0,216.7693,217.0548,216.5527,216.5527,19293.0
2024-05-08 13:30:00,219.97,220.65,219.92,220.62,12583.0,216.5527,217.2222,216.5035,217.1926,12583.0
2024-05-08 14:00:00,220.64,220.7,220.2,220.23,18588.0,217.2123,217.2714,216.7792,216.8087,18588.0
2024-05-08 14:30:00,220.28,220.46,220.07,220.26,18248.0,216.8579,217.0351,216.6512,216.8382,18248.0
2024-05-08 15:00:00,220.27,220.74,220.03,220.67,17995.0,216.8481,217.3108,216.6118,217.2419,17995.0
2024-05-08 15:30:00,220.67,220.85,219.96,220.21,82131.0,217.2419,217.4191,216.5429,216.789,82131.0
2024-05-09 09:30:00,220.9,221.34,220.41,220.96,15296.0,217.4683,217.9015,216.9859,217.5274,15296.0
2024-05-09 10:00:00,221.0,221.65,220.92,221.54,16073.0,217.5667,218.2066,217.488,218.0984,16073.0
2024-05-09 10:30:00,221.59,222.55,221.59,222.1,10178.0,218.1476,219.0927,218.1476,218.6497,10178.0
2024-05-09 11:00:00,222.24,222.72,222.19,222.44,14785.0,218.7875,219.26,218.7383,218.9844,14785.0
2024-05-09 11:30:00,222.44,222.5,221.96,222.48,12588.0,218.9844,219.0434,218.5118,219.0237,12588.0
2024-05-09 12:00:00,222.51,222.78,221.94,222.24,17420.0,219.0533,219.3191,218.4921,218.7875,17420.0
2024-05-09 12:30:00,222.23,222.29,221.64,221.64,11714.0,218.7776,218.8367,218.1968,218.1968,11714.0
2024-05-09 13:00:00,221.64,221.64,221.14,221.39,8751.0,218.1968,218.1968,217.7046,217.9507,8751.0
2024-05-09 13:30:00,221.46,221.67,221.27,221.57,10686.0,218.0196,218.2263,217.8325,218.1279,10686.0
2024-05-09 14:00:00,221.55,221.81,221.41,221.68,13035.0,218.1082,218.3642,217.9704,218.2362,13035.0
2024-05-09 14:30:00,221.65,222.43,221.62,222.37,12819.0,218.2066,218.9745,218.1771,218.9155,12819.0
2024-05-09 15:00:00,222.27,223.02,222.26,222.7,20403.0,218.817,219.5554,218.8072,219.2403,20403.0
2024-05-09 15:30:00,222.69,223.3,222.61,223.01,88854.0,219.2305,219.831,219.1517,219.5455,88854.0
2024-05-10 09:30:00,223.66,224.1,222.78,223.01,12534.0,220.1854,220.6186,219.3191,219.5455,12534.0
2024-05-10 10:00:00,222.9,222.9,221.91,222.13,17390.0,219.4372,219.4372,218.4626,218.6792,17390.0
2024-05-10 10:30:00,222.21,223.07,222.03,222.15,9944.0,218.7579,219.6046,218.5807,218.6989,9944.0
2024-05-10 11:00:00,222.07,222.46,221.86,222.12,14248.0,218.6201,219.0041,218.4134,218.6693,14248.0
2024-05-10 11:30:00,222.03,222.04,221.56,221.98,12750.0,218.5807,218.5906,218.118,218.5315,12750.0
2024-05-10 12:00:00,221.95,221.97,221.48,221.89,17898.0,218.502,218.5217,218.0393,218.4429,17898.0
2024-05-10 12:30:00,221.89,222.71,221.86,222.71,13664.0,218.4429,219.2502,218.4134,219.2502,13664.0
2024-05-10 13:00:00,222.55,222.56,221.78,221.9,9064.0,219.0927,219.1025,218.3346,218.4528,9064.0
2024-05-10 13:30:00,221.9,222.6,221.84,222.06,21052.0,218.4528,219.1419,218.3937,218.6103,21052.0
2024-05-10 14:00:00,222.21,222.56,221.8,222.2,23419.0,218.7579,219.1025,218.3543,218.7481,23419.0
2024-05-10 14:30:00,222.19,222.35,221.89,222.31,10781.0,218.7383,218.8958,218.4429,218.8564,10781.0
2024-05-10 15:00:00,222.24,222.73,221.99,222.52,15436.0,218.7875,219.2699,218.5414,219.0631,15436.0
2024-05-10 15:30:00,222.51,222.71,221.9,222.44,94185.0,219.0533,219.2502,218.4528,218.9844,94185.0
2024-05-13 09:30:00,223.34,223.46,222.17,222.61,12856.0,219.8704,219.9885,218.7186,219.1517,12856.0
2024-05-13 10:00:00,222.84,223.1,222.01,222.14,9591.0,219.3782,219.6341,218.5611,218.689,9591.0
2024-05-13 10:30:00,221.97,222.42,221.82,222.34,11300.0,218.5217,218.9647,218.374,218.8859,11300.0
2024-05-13 11:00:00,222.35,222.83,222.2,222.28,9250.0,218.8958,219.3683,218.7481,218.8269,9250.0
2024-05-13 11:30:00,222.21,222.47,222.06,222.25,4455.0,218.7579,219.0139,218.6103,218.7973,4455.0
2024-05-13 12:00:00,222.24,222.42,222.1,222.42,5381.0,218.7875,218.9647,218.6497,218.9647,5381.0
2024-05-13 12:30:00,222.39,222.57,222.04,222.16,6216.0,218.9351,219.1124,218.5906,218.7087,6216.0
2024-05-13 13:00:00,222.08,222.08,221.26,221.8,7197.0,218.63,218.63,217.8227,218.3543,7197.0
2024-05-13 13:30:00,221.77,222.06,221.57,222.06,9201.0,218.3248,218.6103,218.1279,218.6103,9201.0
2024-05-13 14:00:00,222.15,222.24,221.58,221.59,14130.0,218.6989,218.7875,218.1377,218.1476,14130.0
2024-05-13 14:30:00,221.46,221.66,221.32,221.47,15985.0,218.0196,218.2165,217.8818,218.0294,15985.0
2024-05-13 15:00:00,221.53,221.68,221.38,221.54,11009.0,218.0885,218.2362,217.9408,218.0984,11009.0
2024-05-13 15:30:00,221.48,222.21,221.44,222.16,62501.0,218.0393,218.7579,217.9999,218.7087,62501.0
2024-05-14 09:30:00,223.75,224.38,220.74,222.43,19249.0,220.274,220.8942,217.3108,218.9745,19249.0
2024-05-14 10:00:00,222.31,222.79,221.88,222.57,16335.0,218.8564,219.3289,218.4331,219.1124,16335.0
2024-05-14 10:30:00,222.77,222.77,221.55,221.69,9549.0,219.3092,219.3092,218.1082,218.246,9549.0
2024-05-14 11:00:00,221.81,221.87,221.31,221.62,9151.0,218.3642,218.4232,217.8719,218.1771,9151.0
2024-05-14 11:30:00,221.55,221.59,220.77,220.77,7924.0,218.1082,218.1476,217.3403,217.3403,7924.0
2024-05-14 12:00:00,220.85,221.12,220.69,220.82,6863.0,217.4191,217.6849,217.2616,217.3895,6863.0
2024-05-14 12:30:00,220.92,220.92,220.52,220.73,7784.0,217.488,217.488,217.0942,217.3009,7784.0
2024-05-14 13:00:00,220.66,220.83,220.4,220.54,7384.0,217.232,217.3994,216.9761,217.1139,7384.0
2024-05-14 13:30:00,220.6,220.92,220.54,220.76,7300.0,217.173,217.488,217.1139,217.3305,7300.0
2024-05-14 14:00:00,220.69,221.43,220.69,221.36,9036.0,217.2616,217.9901,217.2616,217.9211,9036.0
2024-05-14 14:30:00,221.3,221.59,221.03,221.11,18052.0,217.8621,218.1476,217.5963,217.675,18052.0
2024-05-14 15:00:00,221.16,222.18,221.12,222.05,18142.0,217.7243,218.7284,217.6849,218.6004,18142.0
2024-05-14 15:30:00,222.04,222.04,221.13,221.47,89535.0,218.5906,218.5906,217.6947,218.0294,89535.0
2024-05-15 09:30:00,222.39,224.68,222.2,224.68,16503.0,218.9351,221.1896,218.7481,221.1896,16503.0
2024-05-15 10:00:00,224.46,224.46,223.5,223.59,16186.0,220.973,220.973,220.0279,220.1165,16186.0
2024-05-15 10:30:00,223.58,224.15,223.06,223.17,28660.0,220.1067,220.6678,219.5947,219.703,28660.0
2024-05-15 11:00:00,223.18,223.94,223.18,223.87,18338.0,219.7129,220.4611,219.7129,220.3922,18338.0
2024-05-15 11:30:00,224.01,224.33,223.23,223.43,13994.0,220.53,220.845,219.7621,219.959,13994.0
2024-05-15 12:00:00,223.27,223.72,223.17,223.49,10099.0,219.8015,220.2445,219.703,220.0181,10099.0
2024-05-15 12:30:00,223.49,223.89,223.49,223.8,7117.0,220.0181,220.4118,220.0181,220.3232,7117.0
2024-05-15 13:00:00,223.68,223.92,223.66,223.78,8610.0,220.2051,220.4414,220.1854,220.3036,8610.0
2024-05-15 13:30:00,223.77,223.78,223.3,223.57,9215.0,220.2937,220.3036,219.831,220.0968,9215.0
2024-05-15 14:00:00,223.54,224.07,223.43,223.47,8553.0,220.0673,220.589,219.959,219.9984,8553.0
2024-05-15 14:30:00,223.51,223.58,223.21,223.54,7535.0,220.0377,220.1067,219.7424,220.0673,7535.0
2024-05-15 15:00:00,223.49,223.9,223.13,223.84,25669.0,220.0181,220.4217,219.6637,220.3626,25669.0
2024-05-15 15:30:00,223.83,224.02,223.21,223.44,68976.0,220.3528,220.5398,219.7424,219.9688,68976.0
2024-05-16 09:30:00,223.94,224.41,223.22,224.41,19718.0,220.4611,220.9238,219.7523,220.9238,19718.0
2024-05-16 10:00:00,224.37,224.46,223.53,224.11,11073.0,220.8844,220.973,220.0574,220.6284,11073.0
2024-05-16 10:30:00,224.06,224.73,224.06,224.67,11915.0,220.5792,221.2388,220.5792,221.1797,11915.0
2024-05-16 11:00:00,224.67,225.0,224.6,224.78,9967.0,221.1797,221.5046,221.1108,221.288,9967.0
2024-05-16 11:30:00,224.69,224.84,223.51,223.83,16342.0,221.1994,221.3471,220.0377,220.3528,16342.0
2024-05-16 12:00:00,223.77,223.88,223.42,223.86,54824.0,220.2937,220.402,219.9491,220.3823,54824.0
2024-05-16 12:30:00,223.79,223.82,223.26,223.38,12149.0,220.3134,220.3429,219.7916,219.9098,12149.0
2024-05-16 13:00:00,223.29,223.85,223.0,223.28,27299.0,219.8212,220.3725,219.5357,219.8113,27299.0
2024-05-16 13:30:00,223.28,223.41,223.14,223.31,30549.0,219.8113,219.9393,219.6735,219.8409,30549.0
2024-05-16 14:00:00,223.34,223.34,222.98,223.25,13451.0,219.8704,219.8704,219.516,219.7818,13451.0
2024-05-16 14:30:00,223.3,224.57,223.24,224.42,14002.0,219.831,221.0813,219.7719,220.9336,14002.0
2024-05-16 15:00:00,224.4,224.4,223.8,223.92,50185.0,220.9139,220.9139,220.3232,220.4414,50185.0
2024-05-16 15:30:00,223.91,224.3,223.64,224.2,65692.0,220.4315,220.8155,220.1657,220.717,65692.0
2024-05-17 09:30:00,224.09,224.81,223.52,224.81,137529.0,220.6087,221.3176,220.0476,221.3176,137529.0
2024-05-17 10:00:00,224.8,225.46,224.39,224.81,40211.0,221.3077,221.9575,220.9041,221.3176,40211.0
2024-05-17 10:30:00,224.7,224.7,223.88,224.05,8113.0,221.2093,221.2093,220.402,220.5694,8113.0
2024-05-17 11:00:00,223.75,223.98,223.53,223.53,11352.0,220.274,220.5004,220.0574,220.0574,11352.0
2024-05-17 11:30:00,223.52,223.52,223.05,223.34,10528.0,220.0476,220.0476,219.5849,219.8704,10528.0
2024-05-17 12:00:00,223.38,223.67,223.21,223.29,6885.0,219.9098,220.1953,219.7424,219.8212,6885.0
2024-05-17 12:30:00,223.45,223.72,223.37,223.42,5803.0,219.9787,220.2445,219.8999,219.9491,5803.0
2024-05-17 13:00:00,223.55,223.82,223.27,223.61,7391.0,220.0771,220.3429,219.8015,220.1362,7391.0
2024-05-17 13:30:00,223.66,223.88,223.53,223.79,6063.0,220.1854,220.402,220.0574,220.3134,6063.0
2024-05-17 14:00:00,223.74,223.74,223.19,223.31,6194.0,220.2642,220.2642,219.7227,219.8409,6194.0
2024-05-17 14:30:00,223.38,223.66,223.33,223.58,7222.0,219.9098,220.1854,219.8605,220.1067,7222.0
2024-05-17 15:00:00,223.65,224.03,223.55,223.88,12481.0,220.1756,220.5497,220.0771,220.402,12481.0
2024-05-17 15:30:00,223.91,224.32,223.26,223.66,95161.0,220.4315,220.8352,219.7916,220.1854,95161.0
2024-05-20 09:30:00,223.71,224.83,223.2,224.76,51490.0,220.2346,221.3372,219.7326,221.2683,51490.0
2024-05-20 10:00:00,224.58,226.16,224.56,225.59,33751.0,221.0911,222.6466,221.0714,222.0854,33751.0
2024-05-20 10:30:00,225.7,226.61,225.52,226.3,12706.0,222.1937,223.0896,222.0165,222.7844,12706.0
2024-05-20 11:00:00,226.48,227.16,226.37,227.16,18929.0,222.9616,223.631,222.8533,223.631,18929.0
2024-05-20 11:30:00,227.13,227.46,226.93,227.26,14667.0,223.6015,223.9264,223.4046,223.7295,14667.0
2024-05-20 12:00:00,227.2,227.37,226.76,226.77,14131.0,223.6704,223.8378,223.2373,223.2471,14131.0
2024-05-20 12:30:00,226.74,227.17,226.67,227.1,8766.0,223.2176,223.6409,223.1487,223.572,8766.0
2024-05-20 13:00:00,227.09,227.31,226.88,226.95,8772.0,223.5621,223.7787,223.3554,223.4243,8772.0
2024-05-20 13:30:00,226.95,227.7,226.91,227.48,15270.0,223.4243,224.1627,223.3849,223.9461,15270.0
2024-05-20 14:00:00,227.49,227.91,227.28,227.54,21885.0,223.9559,224.3694,223.7492,224.0051,21885.0
2024-05-20 14:30:00,227.55,227.99,227.45,227.59,19111.0,224.015,224.4482,223.9165,224.0544,19111.0
2024-05-20 15:00:00,227.66,228.23,227.54,228.2,55800.0,224.1233,224.6844,224.0051,224.6549,55800.0
2024-05-20 15:30:00,228.16,228.58,227.72,228.37,89044.0,224.6155,225.029,224.1823,224.8222,89044.0
2024-05-21 09:30:00,227.5,229.6,227.2,228.63,73983.0,223.9658,226.0331,223.6704,225.0782,73983.0
2024-05-21 10:00:00,228.72,228.83,227.87,227.99,30782.0,225.1668,225.2751,224.33,224.4482,30782.0
2024-05-21 10:30:00,227.9,228.72,227.58,228.72,29940.0,224.3595,225.1668,224.0445,225.1668,29940.0
2024-05-21 11:00:00,228.7,228.85,228.09,228.65,36997.0,225.1471,225.2948,224.5466,225.0979,36997.0
2024-05-21 11:30:00,228.6,228.75,228.51,228.69,8789.0,225.0487,225.1963,224.9601,225.1373,8789.0
2024-05-21 12:00:00,228.69,228.76,228.1,228.44,33055.0,225.1373,225.2062,224.5564,224.8912,33055.0
2024-05-21 12:30:00,228.4,229.02,228.36,229.02,20804.0,224.8518,225.4622,224.8124,225.4622,20804.0
2024-05-21 13:00:00,229.03,229.19,228.9,229.1,8982.0,225.472,225.6295,225.344,225.5409,8982.0
2024-05-21 13:30:00,229.1,229.15,228.74,229.06,9673.0,225.5409,225.5901,225.1865,225.5015,9673.0
2024-05-21 14:00:00,229.11,229.11,228.8,228.84,12169.0,225.5508,225.5508,225.2456,225.2849,12169.0
2024-05-21 14:30:00,228.9,229.76,228.9,229.75,31767.0,225.344,226.1907,225.344,226.1808,31767.0
2024-05-21 15:00:00,229.75,230.11,229.47,229.85,49871.0,226.1808,226.5352,225.9052,226.2793,49871.0
2024-05-21 15:30:00,229.84,230.94,229.81,230.48,126015.0,226.2694,227.3523,226.2399,226.8995,126015.0
2024-05-22 09:30:00,231.41,233.75,231.41,233.61,26591.0,227.815,230.1187,227.815,229.9808,26591.0
2024-05-22 10:00:00,233.68,233.68,232.67,233.1,32862.0,230.0498,230.0498,229.0554,229.4788,32862.0
2024-05-22 10:30:00,233.1,233.88,232.74,233.58,22398.0,229.4788,230.2466,229.1244,229.9513,22398.0
2024-05-22 11:00:00,233.58,234.56,233.47,234.56,18702.0,229.9513,230.9161,229.843,230.9161,18702.0
2024-05-22 11:30:00,234.48,235.43,234.46,235.36,23748.0,230.8373,231.7726,230.8176,231.7037,23748.0
2024-05-22 12:00:00,235.36,235.99,235.15,235.71,24560.0,231.7037,232.3239,231.4969,232.0482,24560.0
2024-05-22 12:30:00,235.61,235.9,235.55,235.73,11807.0,231.9498,232.2353,231.8907,232.0679,11807.0
2024-05-22 13:00:00,235.72,236.1,235.56,235.69,13927.0,232.0581,232.4322,231.9006,232.0285,13927.0
2024-05-22 13:30:00,235.73,235.97,235.28,235.6,16587.0,232.0679,232.3042,231.6249,231.9399,16587.0
2024-05-22 14:00:00,235.57,235.86,235.01,235.18,40322.0,231.9104,232.1959,231.3591,231.5265,40322.0
2024-05-22 14:30:00,235.2,235.46,235.04,235.36,23832.0,231.5461,231.8021,231.3886,231.7037,23832.0
2024-05-22 15:00:00,235.36,235.96,235.34,235.49,27431.0,231.7037,232.2943,231.684,231.8316,27431.0
2024-05-22 15:30:00,235.54,236.53,235.49,236.35,150827.0,231.8809,232.8555,231.8316,232.6783,150827.0
2024-05-23 09:30:00,237.24,237.97,234.05,234.52,47151.0,234.1798,234.9003,231.0309,231.4949,47151.0
2024-05-23 10:00:00,234.8,235.76,234.24,234.65,18540.0,231.7712,232.7189,231.2185,231.6232,18540.0
2024-05-23 10:30:00,234.65,235.16,234.52,234.54,15429.0,231.6232,232.1266,231.4949,231.5146,15429.0
2024-05-23 11:00:00,234.5,235.47,234.5,235.29,13640.0,231.4751,232.4326,231.4751,232.2549,13640.0
2024-05-23 11:30:00,235.2,235.27,235.02,235.17,10931.0,232.1661,232.2352,231.9884,232.1365,10931.0
2024-05-23 12:00:00,235.17,235.27,234.64,234.86,18392.0,232.1365,232.2352,231.6133,231.8305,18392.0
2024-05-23 12:30:00,234.87,235.15,234.43,234.49,17678.0,231.8403,232.1167,231.406,231.4652,17678.0
2024-05-23 13:00:00,234.57,234.77,234.37,234.51,11073.0,231.5442,231.7416,231.3468,231.485,11073.0
2024-05-23 13:30:00,234.52,234.54,233.51,233.56,22302.0,231.4949,231.5146,230.4979,230.5472,22302.0
2024-05-23 14:00:00,233.62,233.9,233.35,233.81,18913.0,230.6065,230.8828,230.3399,230.794,18913.0
2024-05-23 14:30:00,233.72,233.72,231.89,232.25,28020.0,230.7052,230.7052,228.8988,229.2541,28020.0
2024-05-23 15:00:00,232.18,232.39,231.2,231.44,32973.0,229.185,229.3923,228.2177,228.4546,32973.0
2024-05-23 15:30:00,231.39,231.7,231.03,231.61,72079.0,228.4052,228.7112,228.0499,228.6224,72079.0
2024-05-24 09:30:00,232.75,233.12,231.85,231.85,17022.0,229.7477,230.1129,228.8593,228.8593,17022.0
2024-05-24 10:00:00,232.0,233.17,231.96,232.72,19002.0,229.0074,230.1623,228.9679,229.7181,19002.0
2024-05-24 10:30:00,232.55,232.84,231.79,232.25,20300.0,229.5503,229.8365,228.8001,229.2541,20300.0
2024-05-24 11:00:00,232.26,233.5,232.26,232.81,21891.0,229.264,230.488,229.264,229.8069,21891.0
2024-05-24 11:30:00,232.8,233.12,232.58,232.7,19585.0,229.797,230.1129,229.5799,229.6983,19585.0
2024-05-24 12:00:00,232.71,232.73,232.32,232.38,8041.0,229.7082,229.7279,229.3232,229.3825,8041.0
2024-05-24 12:30:00,232.38,232.44,232.15,232.15,15765.0,229.3825,229.4417,229.1554,229.1554,15765.0
2024-05-24 13:00:00,232.15,232.32,231.65,232.31,24386.0,229.1554,229.3232,228.6619,229.3134,24386.0
2024-05-24 13:30:00,232.39,232.62,232.22,232.62,10270.0,229.3923,229.6194,229.2245,229.6194,10270.0
2024-05-24 14:00:00,232.62,232.93,232.11,232.12,16400.0,229.6194,229.9254,229.1159,229.1258,16400.0
2024-05-24 14:30:00,232.11,232.22,232.0,232.18,6836.0,229.1159,229.2245,229.0074,229.185,6836.0
2024-05-24 15:00:00,231.71,231.93,231.56,231.6,9482.0,228.7211,228.9383,228.573,228.6125,9482.0
2024-05-24 15:30:00,231.59,231.95,230.9,231.1,57172.0,228.6026,228.958,227.9215,228.119,57172.0
2024-05-28 09:30:00,229.06,230.51,227.65,227.97,31627.0,226.1053,227.5366,224.7135,225.0293,31627.0
2024-05-28 10:00:00,227.87,228.86,227.5,228.13,27224.0,224.9306,225.9079,224.5654,225.1873,27224.0
2024-05-28 10:30:00,228.25,228.36,227.26,227.57,22264.0,225.3057,225.4143,224.3285,224.6345,22264.0
2024-05-28 11:00:00,227.61,228.12,227.03,227.71,23901.0,224.674,225.1774,224.1015,224.7727,23901.0
2024-05-28 11:30:00,227.64,227.66,227.19,227.19,14815.0,224.7036,224.7233,224.2594,224.2594,14815.0
2024-05-28 12:00:00,227.15,227.43,226.94,227.3,17044.0,224.2199,224.4963,224.0126,224.368,17044.0
2024-05-28 12:30:00,227.34,227.38,226.87,227.02,10741.0,224.4075,224.447,223.9435,224.0916,10741.0
2024-05-28 13:00:00,226.94,226.97,226.53,226.65,12520.0,224.0126,224.0422,223.6079,223.7264,12520.0
2024-05-28 13:30:00,226.73,226.83,226.01,226.27,18216.0,223.8053,223.904,223.0946,223.3513,18216.0
2024-05-28 14:00:00,226.27,226.27,225.09,225.54,19360.0,223.3513,223.3513,222.1865,222.6307,19360.0
2024-05-28 14:30:00,225.4,225.43,225.0,225.09,11939.0,222.4925,222.5221,222.0977,222.1865,11939.0
2024-05-28 15:00:00,225.12,225.33,224.58,224.83,34120.0,222.2161,222.4234,221.6831,221.9298,34120.0
2024-05-28 15:30:00,224.9,225.81,224.82,225.21,97734.0,221.9989,222.8972,221.92,222.3049,97734.0
2024-05-29 09:30:00,223.72,224.15,222.97,223.91,19671.0,220.8342,221.2586,220.0938,221.0217,19671.0
2024-05-29 10:00:00,223.9,224.44,223.16,223.16,16755.0,221.0118,221.5449,220.2814,220.2814,16755.0
2024-05-29 10:30:00,223.27,223.59,222.97,223.13,13742.0,220.39,220.7058,220.0938,220.2518,13742.0
2024-05-29 11:00:00,223.2,223.2,222.53,222.54,23347.0,220.3209,220.3209,219.6595,219.6694,23347.0
2024-05-29 11:30:00,222.53,222.81,222.35,222.59,16766.0,219.6595,219.9359,219.4818,219.7187,16766.0
2024-05-29 12:00:00,222.6,222.96,222.3,222.67,20206.0,219.7286,220.084,219.4325,219.7977,20206.0
2024-05-29 12:30:00,222.77,222.77,222.06,222.13,27331.0,219.8964,219.8964,219.1956,219.2647,27331.0
2024-05-29 13:00:00,222.02,222.07,221.37,221.87,19519.0,219.1561,219.2054,218.5145,219.008,19519.0
2024-05-29 13:30:00,221.87,222.31,221.48,221.99,17506.0,219.008,219.4424,218.6231,219.1265,17506.0
2024-05-29 14:00:00,221.96,222.21,221.75,221.8,44389.0,219.0969,219.3436,218.8896,218.9389,44389.0
2024-05-29 14:30:00,221.79,222.32,221.63,222.26,31257.0,218.9291,219.4522,218.7711,219.393,31257.0
2024-05-29 15:00:00,222.24,222.29,221.75,221.75,41416.0,219.3733,219.4226,218.8896,218.8896,41416.0
2024-05-29 15:30:00,221.77,221.8,220.29,220.63,175405.0,218.9093,218.9389,217.4484,217.784,175405.0
2024-05-30 09:30:00,220.26,223.32,219.84,223.32,24181.0,217.4188,220.4393,217.0042,220.4393,24181.0
2024-05-30 10:00:00,223.55,223.86,222.66,223.84,21864.0,220.6664,220.9724,219.7878,220.9526,21864.0
2024-05-30 10:30:00,223.91,224.12,223.48,223.61,14681.0,221.0217,221.229,220.5973,220.7256,14681.0
2024-05-30 11:00:00,223.52,223.52,222.95,223.01,27086.0,220.6367,220.6367,220.0741,220.1333,27086.0
2024-05-30 11:30:00,223.04,223.15,222.42,222.45,23182.0,220.1629,220.2715,219.5509,219.5805,23182.0
2024-05-30 12:00:00,222.48,223.63,222.21,223.56,42498.0,219.6102,220.7453,219.3436,220.6762,42498.0
2024-05-30 12:30:00,223.5,223.95,223.42,223.51,16009.0,220.617,221.0612,220.538,220.6269,16009.0
2024-05-30 13:00:00,223.46,223.79,223.36,223.47,14194.0,220.5775,220.9033,220.4788,220.5874,14194.0
2024-05-30 13:30:00,223.56,223.56,222.63,223.05,17117.0,220.6762,220.6762,219.7582,220.1728,17117.0
2024-05-30 14:00:00,223.02,223.03,222.4,222.68,22419.0,220.1432,220.1531,219.5312,219.8076,22419.0
2024-05-30 14:30:00,222.69,222.99,222.42,222.98,15763.0,219.8174,220.1136,219.5509,220.1037,15763.0
2024-05-30 15:00:00,222.92,223.16,222.5,223.09,25395.0,220.0445,220.2814,219.6299,220.2123,25395.0
2024-05-30 15:30:00,223.08,223.37,222.5,222.91,90224.0,220.2024,220.4887,219.6299,220.0346,90224.0
2024-05-31 09:30:00,222.5,224.65,221.06,222.77,16124.0,219.6299,221.7522,218.2085,219.8964,16124.0
2024-05-31 10:00:00,222.83,222.95,222.04,222.69,11727.0,219.9556,220.0741,219.1758,219.8174,11727.0
2024-05-31 10:30:00,222.64,222.64,221.43,221.96,25211.0,219.7681,219.7681,218.5737,219.0969,25211.0
2024-05-31 11:00:00,221.93,221.98,220.33,220.42,30868.0,219.0673,219.1166,217.4879,217.5767,30868.0
2024-05-31 11:30:00,220.25,221.37,220.24,220.7,22554.0,217.4089,218.5145,217.3991,217.8531,22554.0
2024-05-31 12:00:00,220.64,220.64,220.16,220.5,19357.0,217.7939,217.7939,217.3201,217.6557,19357.0
2024-05-31 12:30:00,220.47,220.77,220.38,220.46,18182.0,217.6261,217.9222,217.5372,217.6162,18182.0
2024-05-31 13:00:00,220.81,221.48,220.8,221.3,11569.0,217.9617,218.6231,217.9518,218.4454,11569.0
2024-05-31 13:30:00,221.42,221.74,221.2,221.47,15413.0,218.5638,218.8797,218.3467,218.6132,15413.0
2024-05-31 14:00:00,221.39,221.66,221.22,221.32,23757.0,218.5342,218.8007,218.3664,218.4651,23757.0
2024-05-31 14:30:00,221.38,221.94,221.38,221.81,31029.0,218.5243,219.0771,218.5243,218.9488,31029.0
2024-05-31 15:00:00,221.74,222.59,221.6,222.44,69215.0,218.8797,219.7187,218.7415,219.5707,69215.0
2024-05-31 15:30:00,222.4,223.74,222.3,223.59,150010.0,219.5312,220.8539,219.4325,220.7058,150010.0
2024-06-03 09:30:00,223.52,224.52,221.78,222.11,36775.0,220.6367,221.6238,218.9192,219.2449,36775.0
2024-06-03 10:00:00,222.11,222.35,220.57,221.11,20143.0,219.2449,219.4818,217.7248,218.2578,20143.0
2024-06-03 10:30:00,221.1,221.99,220.52,221.01,38303.0,218.248,219.1265,217.6754,218.1591,38303.0
2024-06-03 11:00:00,221.0,221.62,220.42,220.89,15708.0,218.1492,218.7613,217.5767,218.0407,15708.0
2024-06-03 11:30:00,220.83,221.06,220.46,220.5,10641.0,217.9814,218.2085,217.6162,217.6557,10641.0
2024-06-03 12:00:00,220.59,220.67,219.46,219.62,16285.0,217.7445,217.8235,216.6291,216.7871,16285.0
2024-06-03 12:30:00,219.63,221.03,219.33,221.03,50910.0,216.7969,218.1789,216.5008,218.1789,50910.0
2024-06-03 13:00:00,221.04,221.31,220.46,221.31,20329.0,218.1887,218.4553,217.6162,218.4553,20329.0
2024-06-03 13:30:00,221.26,222.11,221.13,221.99,24281.0,218.4059,219.2449,218.2776,219.1265,24281.0
2024-06-03 14:00:00,222.07,222.46,221.43,222.45,19666.0,219.2054,219.5904,218.5737,219.5805,19666.0
2024-06-03 14:30:00,222.56,222.81,222.38,222.81,16355.0,219.6891,219.9359,219.5114,219.9359,16355.0
2024-06-03 15:00:00,222.88,223.07,222.63,222.82,22875.0,220.005,220.1925,219.7582,219.9458,22875.0
2024-06-03 15:30:00,222.74,223.77,222.4,223.6,70241.0,219.8668,220.8835,219.5312,220.7157,70241.0
2024-06-04 09:30:00,221.76,223.05,221.34,222.64,24563.0,218.8994,220.1728,218.4849,219.7681,24563.0
2024-06-04 10:00:00,223.0,223.2,222.45,223.06,8607.0,220.1235,220.3209,219.5805,220.1827,8607.0
2024-06-04 10:30:00,223.21,223.21,222.59,222.64,9100.0,220.3307,220.3307,219.7187,219.7681,9100.0
2024-06-04 11:00:00,222.65,223.14,222.31,222.31,6436.0,219.778,220.2616,219.4424,219.4424,6436.0
2024-06-04 11:30:00,222.27,222.4,221.96,221.96,7457.0,219.4029,219.5312,219.0969,219.0969,7457.0
2024-06-04 12:00:00,221.95,222.19,221.51,222.18,14994.0,219.087,219.3239,218.6527,219.314,14994.0
2024-06-04 12:30:00,222.14,222.49,221.97,222.0,6619.0,219.2745,219.62,219.1067,219.1364,6619.0
2024-06-04 13:00:00,221.99,222.08,221.62,221.84,6875.0,219.1265,219.2153,218.7613,218.9784,6875.0
2024-06-04 13:30:00,221.85,222.18,221.63,221.77,131653.0,218.9883,219.314,218.7711,218.9093,131653.0
2024-06-04 14:00:00,221.68,222.46,221.62,222.2,16191.0,218.8205,219.5904,218.7613,219.3338,16191.0
2024-06-04 14:30:00,222.34,222.35,222.03,222.07,17075.0,219.472,219.4818,219.166,219.2054,17075.0
2024-06-04 15:00:00,222.03,222.03,221.45,221.57,19366.0,219.166,219.166,218.5934,218.7119,19366.0
2024-06-04 15:30:00,221.61,222.02,221.4,221.92,39838.0,218.7514,219.1561,218.5441,219.0574,39838.0
2024-06-05 09:30:00,222.25,222.37,221.43,221.56,13648.0,219.3831,219.5016,218.5737,218.702,13648.0
2024-06-05 10:00:00,221.63,222.29,221.06,222.28,10348.0,218.7711,219.4226,218.2085,219.4127,10348.0
2024-06-05 10:30:00,222.16,223.05,222.12,222.24,6353.0,219.2943,220.1728,219.2548,219.3733,6353.0
2024-06-05 11:00:00,222.3,223.19,222.27,223.12,14033.0,219.4325,220.311,219.4029,220.2419,14033.0
2024-06-05 11:30:00,223.1,223.27,222.35,222.73,19062.0,220.2222,220.39,219.4818,219.8569,19062.0
2024-06-05 12:00:00,222.82,223.38,222.79,223.28,7538.0,219.9458,220.4985,219.9162,220.3998,7538.0
2024-06-05 12:30:00,223.31,223.38,222.86,222.86,9038.0,220.4295,220.4985,219.9853,219.9853,9038.0
2024-06-05 13:00:00,222.87,223.32,222.68,222.88,6816.0,219.9951,220.4393,219.8076,220.005,6816.0
2024-06-05 13:30:00,222.89,222.96,222.63,222.81,7879.0,220.0149,220.084,219.7582,219.9359,7879.0
2024-06-05 14:00:00,222.78,222.89,222.35,222.63,15405.0,219.9063,220.0149,219.4818,219.7582,15405.0
2024-06-05 14:30:00,222.75,222.91,222.72,222.77,7466.0,219.8767,220.0346,219.8471,219.8964,7466.0
2024-06-05 15:00:00,222.76,223.06,222.44,222.66,20425.0,219.8865,220.1827,219.5707,219.7878,20425.0
2024-06-05 15:30:00,222.63,223.41,222.16,222.98,360780.0,219.7582,220.5282,219.2943,220.1037,360780.0
2024-06-06 09:30:00,222.93,223.49,222.35,222.92,10213.0,220.0544,220.6071,219.4818,220.0445,10213.0
2024-06-06 10:00:00,222.81,223.02,222.35,222.51,16973.0,219.9359,220.1432,219.4818,219.6398,16973.0
2024-06-06 10:30:00,222.51,222.51,221.72,221.97,23864.0,219.6398,219.6398,218.86,219.1067,23864.0
2024-06-06 11:00:00,222.11,222.59,221.97,222.46,18335.0,219.2449,219.7187,219.1067,219.5904,18335.0
2024-06-06 11:30:00,222.49,222.49,221.88,221.89,10100.0,219.62,219.62,219.0179,219.0278,10100.0
2024-06-06 12:00:00,221.88,222.23,221.55,222.17,11672.0,219.0179,219.3634,218.6922,219.3042,11672.0
2024-06-06 12:30:00,222.17,222.28,221.94,222.17,12934.0,219.3042,219.4127,219.0771,219.3042,12934.0
2024-06-06 13:00:00,222.23,222.23,221.84,221.96,11570.0,219.3634,219.3634,218.9784,219.0969,11570.0
2024-06-06 13:30:00,222.08,222.08,221.59,221.68,5249.0,219.2153,219.2153,218.7316,218.8205,5249.0
2024-06-06 14:00:00,221.77,221.77,221.23,221.43,6120.0,218.9093,218.9093,218.3763,218.5737,6120.0
2024-06-06 14:30:00,221.43,221.87,221.34,221.79,6047.0,218.5737,219.008,218.4849,218.9291,6047.0
2024-06-06 15:00:00,221.75,221.96,221.5,221.74,8307.0,218.8896,219.0969,218.6428,218.8797,8307.0
2024-06-06 15:30:00,221.67,221.95,221.57,221.85,37246.0,218.8106,219.087,218.7119,218.9883,37246.0
2024-06-07 09:30:00,223.27,224.31,222.59,223.31,77065.0,220.39,221.4166,219.7187,220.4295,77065.0
2024-06-07 10:00:00,223.34,223.47,223.14,223.28,16250.0,220.4591,220.5874,220.2616,220.3998,16250.0
2024-06-07 10:30:00,223.1,223.99,222.72,223.27,24378.0,220.2222,221.1007,219.8471,220.39,24378.0
2024-06-07 11:00:00,223.19,223.35,222.71,223.15,9306.0,220.311,220.4689,219.8372,220.2715,9306.0
2024-06-07 11:30:00,223.15,223.32,223.0,223.22,14566.0,220.2715,220.4393,220.1235,220.3406,14566.0
2024-06-07 12:00:00,223.17,223.36,222.87,223.11,12535.0,220.2913,220.4788,219.9951,220.232,12535.0
2024-06-07 12:30:00,223.12,223.71,223.08,223.64,19694.0,220.2419,220.8243,220.2024,220.7552,19694.0
2024-06-07 13:00:00,223.57,223.98,223.32,223.71,19380.0,220.6861,221.0908,220.4393,220.8243,19380.0
2024-06-07 13:30:00,223.8,224.91,223.58,224.91,194180.0,220.9131,222.0088,220.696,222.0088,194180.0
2024-06-07 14:00:00,224.83,225.48,224.23,225.47,12201.0,221.9298,222.5715,221.3376,222.5616,12201.0
2024-06-07 14:30:00,225.38,225.48,224.99,225.3,16593.0,222.4728,222.5715,222.0878,222.3938,16593.0
2024-06-07 15:00:00,225.27,225.27,224.31,224.76,17763.0,222.3642,222.3642,221.4166,221.8607,17763.0
2024-06-07 15:30:00,224.74,224.74,224.12,224.16,49532.0,221.841,221.841,221.229,221.2685,49532.0
2024-06-10 09:30:00,222.65,223.65,221.64,223.64,16150.0,219.778,220.7651,218.781,220.7552,16150.0
2024-06-10 10:00:00,223.64,223.88,222.29,222.75,28022.0,220.7552,220.9921,219.4226,219.8767,28022.0
2024-06-10 10:30:00,222.75,223.18,222.6,222.7,9807.0,219.8767,220.3011,219.7286,219.8273,9807.0
2024-06-10 11:00:00,222.71,222.79,222.48,222.58,10498.0,219.8372,219.9162,219.6102,219.7089,10498.0
2024-06-10 11:30:00,222.64,223.01,222.36,222.39,38180.0,219.7681,220.1333,219.4917,219.5213,38180.0
2024-06-10 12:00:00,222.48,222.71,222.28,222.58,11177.0,219.6102,219.8372,219.4127,219.7089,11177.0
2024-06-10 12:30:00,222.6,222.75,222.39,222.39,15193.0,219.7286,219.8767,219.5213,219.5213,15193.0
2024-06-10 13:00:00,222.39,222.67,222.39,222.63,6354.0,219.5213,219.7977,219.5213,219.7582,6354.0
2024-06-10 13:30:00,222.59,223.75,222.59,223.17,6897.0,219.7187,220.8638,219.7187,220.2913,6897.0
2024-06-10 14:00:00,223.17,223.4,223.08,223.18,7625.0,220.2913,220.5183,220.2024,220.3011,7625.0
2024-06-10 14:30:00,223.22,224.14,223.19,223.99,15203.0,220.3406,221.2487,220.311,221.1007,15203.0
2024-06-10 15:00:00,223.9,224.06,223.46,223.77,38396.0,221.0118,221.1698,220.5775,220.8835,38396.0
2024-06-10 15:30:00,223.83,224.08,223.6,223.93,60785.0,220.9427,221.1895,220.7157,221.0415,60785.0
2024-06-11 09:30:00,223.72,223.72,221.89,223.42,15421.0,220.8342,220.8342,219.0278,220.538,15421.0
2024-06-11 10:00:00,223.37,223.62,222.63,223.58,10509.0,220.4887,220.7355,219.7582,220.696,10509.0
2024-06-11 10:30:00,223.54,224.0,223.34,223.89,19947.0,220.6565,221.1106,220.4591,221.002,19947.0
2024-06-11 11:00:00,223.87,223.94,223.62,223.72,5049.0,220.9822,221.0513,220.7355,220.8342,5049.0
2024-06-11 11:30:00,223.74,223.9,223.1,223.63,29492.0,220.8539,221.0118,220.2222,220.7453,29492.0
2024-06-11 12:00:00,223.61,223.77,223.33,223.45,14099.0,220.7256,220.8835,220.4492,220.5676,14099.0
2024-06-11 12:30:00,223.48,223.55,223.34,223.44,13372.0,220.5973,220.6664,220.4591,220.5578,13372.0
2024-06-11 13:00:00,223.32,223.46,222.81,222.96,11045.0,220.4393,220.5775,219.9359,220.084,11045.0
2024-06-11 13:30:00,223.01,223.27,222.93,223.27,15162.0,220.1333,220.39,220.0544,220.39,15162.0
2024-06-11 14:00:00,223.3,223.43,222.99,223.42,16905.0,220.4196,220.5479,220.1136,220.538,16905.0
2024-06-11 14:30:00,223.37,223.57,223.29,223.4,26707.0,220.4887,220.6861,220.4097,220.5183,26707.0
2024-06-11 15:00:00,223.52,223.6,223.13,223.37,12626.0,220.6367,220.7157,220.2518,220.4887,12626.0
2024-06-11 15:30:00,223.26,224.44,223.16,224.41,87274.0,220.3801,221.5449,220.2814,221.5153,87274.0
2024-06-12 09:30:00,226.08,226.09,224.38,225.22,48419.0,223.1637,223.1736,221.4856,222.3148,48419.0
2024-06-12 10:00:00,225.21,225.44,224.37,225.02,16900.0,222.3049,222.532,221.4758,222.1174,16900.0
2024-06-12 10:30:00,224.85,225.06,223.9,224.08,15145.0,221.9496,222.1569,221.0118,221.1895,15145.0
2024-06-12 11:00:00,224.09,224.25,223.65,224.02,10230.0,221.1994,221.3573,220.7651,221.1303,10230.0
2024-06-12 11:30:00,223.94,224.27,223.59,224.22,10980.0,221.0513,221.3771,220.7058,221.3277,10980.0
2024-06-12 12:00:00,224.22,224.43,224.16,224.25,9301.0,221.3277,221.535,221.2685,221.3573,9301.0
2024-06-12 12:30:00,224.29,224.88,224.25,224.72,7794.0,221.3968,221.9792,221.3573,221.8213,7794.0
2024-06-12 13:00:00,224.78,225.24,224.77,224.79,8085.0,221.8805,222.3346,221.8706,221.8904,8085.0
2024-06-12 13:30:00,224.75,224.95,224.49,224.95,7280.0,221.8509,222.0483,221.5942,222.0483,7280.0
2024-06-12 14:00:00,224.95,225.36,224.37,225.27,11678.0,222.0483,222.453,221.4758,222.3642,11678.0
2024-06-12 14:30:00,225.37,225.56,224.9,225.41,17360.0,222.4629,222.6504,221.9989,222.5024,17360.0
2024-06-12 15:00:00,225.36,226.33,225.29,225.47,31658.0,222.453,223.4105,222.3839,222.5616,31658.0
2024-06-12 15:30:00,225.22,226.56,225.21,226.21,73964.0,222.3148,223.6375,222.3049,223.292,73964.0
2024-06-13 09:30:00,224.91,224.91,223.13,224.16,32429.0,222.0088,222.0088,220.2518,221.2685,32429.0
2024-06-13 10:00:00,224.21,224.42,223.49,224.2,17088.0,221.3178,221.5251,220.6071,221.308,17088.0
2024-06-13 10:30:00,224.68,224.68,224.25,224.59,6300.0,221.7818,221.7818,221.3573,221.6929,6300.0
2024-06-13 11:00:00,224.53,224.84,224.42,224.78,9601.0,221.6337,221.9397,221.5251,221.8805,9601.0
2024-06-13 11:30:00,224.78,225.21,224.73,225.17,7463.0,221.8805,222.3049,221.8311,222.2655,7463.0
2024-06-13 12:00:00,225.06,225.06,223.99,224.0,13003.0,222.1569,222.1569,221.1007,221.1106,13003.0
2024-06-13 12:30:00,224.05,224.64,224.05,224.59,7669.0,221.1599,221.7423,221.1599,221.6929,7669.0
2024-06-13 13:00:00,224.56,225.0,224.52,224.96,14593.0,221.6633,222.0977,221.6238,222.0582,14593.0
2024-06-13 13:30:00,225.01,225.01,224.21,224.25,14894.0,222.1075,222.1075,221.3178,221.3573,14894.0
2024-06-13 14:00:00,224.18,224.37,223.95,224.36,8401.0,221.2882,221.4758,221.0612,221.4659,8401.0
2024-06-13 14:30:00,224.43,224.49,224.26,224.29,12282.0,221.535,221.5942,221.3672,221.3968,12282.0
2024-06-13 15:00:00,224.3,224.5,224.1,224.44,14971.0,221.4067,221.6041,221.2093,221.5449,14971.0
2024-06-13 15:30:00,224.38,225.44,224.34,224.99,111779.0,221.4856,222.532,221.4462,222.0878,111779.0
2024-06-14 09:30:00,223.59,224.49,221.94,222.7,16896.0,220.7058,221.5942,219.0771,219.8273,16896.0
2024-06-14 10:00:00,222.84,222.84,221.41,221.97,19635.0,219.9655,219.9655,218.554,219.1067,19635.0
2024-06-14 10:30:00,221.92,222.17,221.54,221.89,12917.0,219.0574,219.3042,218.6823,219.0278,12917.0
2024-06-14 11:00:00,221.79,221.79,221.06,221.69,10015.0,218.9291,218.9291,218.2085,218.8303,10015.0
2024-06-14 11:30:00,221.56,221.95,221.15,221.94,18859.0,218.702,219.087,218.2973,219.0771,18859.0
2024-06-14 12:00:00,222.05,222.1,221.56,222.01,17531.0,219.1857,219.2351,218.702,219.1462,17531.0
2024-06-14 12:30:00,222.06,222.67,221.96,222.64,10290.0,219.1956,219.7977,219.0969,219.7681,10290.0
2024-06-14 13:00:00,222.76,222.97,222.61,222.71,13407.0,219.8865,220.0938,219.7385,219.8372,13407.0
2024-06-14 13:30:00,222.76,222.88,222.56,222.82,10100.0,219.8865,220.005,219.6891,219.9458,10100.0
2024-06-14 14:00:00,222.74,222.86,222.45,222.74,11997.0,219.8668,219.9853,219.5805,219.8668,11997.0
2024-06-14 14:30:00,222.74,223.18,222.56,222.86,15705.0,219.8668,220.3011,219.6891,219.9853,15705.0
2024-06-14 15:00:00,222.86,222.92,222.59,222.6,16578.0,219.9853,220.0445,219.7187,219.7286,16578.0
2024-06-14 15:30:00,222.56,223.28,222.29,223.2,58979.0,219.6891,220.3998,219.4226,220.3209,58979.0
2024-06-17 09:30:00,223.59,225.22,223.19,224.47,28235.0,220.7058,222.3148,220.311,221.5745,28235.0
2024-06-17 10:00:00,224.3,224.67,224.05,224.39,18169.0,221.4067,221.7719,221.1599,221.4955,18169.0
2024-06-17 10:30:00,224.39,224.94,224.2,224.94,9245.0,221.4955,222.0384,221.308,222.0384,9245.0
2024-06-17 11:00:00,225.0,225.4,224.8,225.08,14518.0,222.0977,222.4925,221.9002,222.1766,14518.0
2024-06-17 11:30:00,225.01,225.32,224.65,224.8,29215.0,222.1075,222.4135,221.7522,221.9002,29215.0
2024-06-17 12:00:00,224.84,225.46,224.7,225.17,24383.0,221.9397,222.5517,221.8015,222.2655,24383.0
2024-06-17 12:30:00,225.2,225.79,224.84,225.2,44751.0,222.2951,222.8775,221.9397,222.2951,44751.0
2024-06-17 13:00:00,225.2,226.32,224.99,226.15,10014.0,222.2951,223.4006,222.0878,223.2328,10014.0
2024-06-17 13:30:00,226.21,227.22,226.17,227.14,18283.0,223.292,224.289,223.2526,224.21,18283.0
2024-06-17 14:00:00,227.18,227.65,227.01,227.58,14785.0,224.2495,224.7135,224.0817,224.6444,14785.0
2024-06-17 14:30:00,227.58,227.65,227.15,227.34,44800.0,224.6444,224.7135,224.2199,224.4075,44800.0
2024-06-17 15:00:00,227.28,227.55,227.06,227.32,14266.0,224.3482,224.6148,224.1311,224.3877,14266.0
2024-06-17 15:30:00,227.25,227.27,226.27,226.35,57690.0,224.3186,224.3384,223.3513,223.4302,57690.0
2024-06-18 09:30:00,226.87,228.71,226.54,227.91,129555.0,223.9435,225.7598,223.6178,224.9701,129555.0
2024-06-18 10:00:00,227.71,228.17,227.37,228.17,17862.0,224.7727,225.2268,224.4371,225.2268,17862.0
2024-06-18 10:30:00,228.2,228.91,228.2,228.61,9764.0,225.2564,225.9572,225.2564,225.6611,9764.0
2024-06-18 11:00:00,228.7,229.44,228.69,229.18,13641.0,225.7499,226.4804,225.7401,226.2237,13641.0
2024-06-18 11:30:00,229.12,230.24,228.87,229.92,119467.0,226.1645,227.2701,225.9177,226.9542,119467.0
2024-06-18 12:00:00,229.84,230.81,229.84,230.78,16303.0,226.8752,227.8327,226.8752,227.8031,16303.0
2024-06-18 12:30:00,230.78,230.96,230.01,230.31,13289.0,227.8031,227.9808,227.043,227.3392,13289.0
2024-06-18 13:00:00,230.25,230.48,229.78,229.78,10514.0,227.2799,227.507,226.816,226.816,10514.0
2024-06-18 13:30:00,229.81,230.27,229.8,229.84,13277.0,226.8456,227.2997,226.8357,226.8752,13277.0
2024-06-18 14:00:00,229.91,230.12,229.55,229.68,11267.0,226.9443,227.1516,226.589,226.7173,11267.0
2024-06-18 14:30:00,229.66,229.76,229.36,229.66,11882.0,226.6975,226.7963,226.4014,226.6975,11882.0
2024-06-18 15:00:00,229.68,230.32,229.44,229.94,45184.0,226.7173,227.349,226.4804,226.9739,45184.0
2024-06-18 15:30:00,229.94,230.58,229.75,230.56,133105.0,226.9739,227.6057,226.7864,227.5859,133105.0
2024-06-20 09:30:00,230.87,231.43,229.69,230.45,50188.0,227.8919,228.4447,226.7272,227.4774,50188.0
2024-06-20 10:00:00,230.31,231.13,230.31,230.92,25742.0,227.3392,228.1486,227.3392,227.9413,25742.0
2024-06-20 10:30:00,230.92,231.89,230.91,231.89,25453.0,227.9413,228.8988,227.9314,228.8988,25453.0
2024-06-20 11:00:00,231.69,231.69,231.15,231.36,15913.0,228.7014,228.7014,228.1683,228.3756,15913.0
2024-06-20 11:30:00,231.36,231.86,231.19,231.86,8857.0,228.3756,228.8692,228.2078,228.8692,8857.0
2024-06-20 12:00:00,231.78,231.97,231.61,231.88,112489.0,228.7902,228.9777,228.6224,228.8889,112489.0
2024-06-20 12:30:00,231.78,231.92,231.21,231.91,5915.0,228.7902,228.9284,228.2275,228.9185,5915.0
2024-06-20 13:00:00,231.89,231.93,231.33,231.34,5772.0,228.8988,228.9383,228.346,228.3559,5772.0
2024-06-20 13:30:00,231.37,231.37,230.5,230.83,7999.0,228.3855,228.3855,227.5267,227.8524,7999.0
2024-06-20 14:00:00,230.9,230.95,230.38,230.55,6611.0,227.9215,227.9709,227.4083,227.5761,6611.0
2024-06-20 14:30:00,230.49,230.59,230.24,230.42,8165.0,227.5168,227.6155,227.2701,227.4477,8165.0
2024-06-20 15:00:00,230.52,231.24,230.14,231.22,27170.0,227.5464,228.2572,227.1713,228.2374,27170.0
2024-06-20 15:30:00,231.12,232.52,231.02,232.03,74626.0,228.1387,229.5206,228.04,229.037,74626.0
2024-06-21 09:30:00,234.54,235.2,231.12,232.12,178552.0,231.5146,232.1661,228.1387,229.1258,178552.0
2024-06-21 10:00:00,232.31,232.34,231.7,232.02,41473.0,229.3134,229.343,228.7112,229.0271,41473.0
2024-06-21 10:30:00,232.01,233.05,231.64,233.03,13559.0,229.0172,230.0438,228.652,230.0241,13559.0
2024-06-21 11:00:00,233.03,233.18,232.58,232.7,20823.0,230.0241,230.1721,229.5799,229.6983,20823.0
2024-06-21 11:30:00,232.63,233.17,232.62,233.17,11433.0,229.6292,230.1623,229.6194,230.1623,11433.0
2024-06-21 12:00:00,233.19,234.06,233.18,233.42,73986.0,230.182,231.0408,230.1721,230.409,73986.0
2024-06-21 12:30:00,233.45,233.45,232.8,232.9,10091.0,230.4387,230.4387,229.797,229.8957,10091.0
2024-06-21 13:00:00,232.9,233.12,232.75,232.98,13921.0,229.8957,230.1129,229.7477,229.9747,13921.0
2024-06-21 13:30:00,233.03,233.66,232.94,233.61,6438.0,230.0241,230.6459,229.9352,230.5966,6438.0
2024-06-21 14:00:00,233.54,234.24,233.45,234.13,26082.0,230.5275,231.2185,230.4387,231.1099,26082.0
2024-06-21 14:30:00,234.25,234.47,233.2,233.86,31439.0,231.2283,231.4455,230.1919,230.8434,31439.0
2024-06-21 15:00:00,233.84,234.24,233.52,233.94,45711.0,230.8236,231.2185,230.5078,230.9223,45711.0
2024-06-21 15:30:00,233.93,235.91,233.93,235.61,217860.0,230.9125,232.8669,230.9125,232.5708,217860.0
2024-06-24 09:30:00,234.07,235.74,233.01,235.5,42513.0,231.0507,232.6991,230.0043,232.4622,42513.0
2024-06-24 10:00:00,235.6,236.37,235.03,235.44,16492.0,232.5609,233.321,231.9983,232.403,16492.0
2024-06-24 10:30:00,235.55,236.17,235.17,236.0,10663.0,232.5116,233.1236,232.1365,232.9558,10663.0
2024-06-24 11:00:00,236.0,236.45,235.8,236.45,10677.0,232.9558,233.4,232.7583,233.4,10677.0
2024-06-24 11:30:00,236.33,236.37,235.4,235.61,6103.0,233.2815,233.321,232.3635,232.5708,6103.0
2024-06-24 12:00:00,235.64,235.64,235.09,235.42,7692.0,232.6004,232.6004,232.0575,232.3832,7692.0
2024-06-24 12:30:00,235.36,235.36,233.99,234.27,9542.0,232.324,232.324,230.9717,231.2481,9542.0
2024-06-24 13:00:00,234.21,234.67,233.84,234.03,18134.0,231.1888,231.6429,230.8236,231.0112,18134.0
2024-06-24 13:30:00,234.04,234.19,233.33,233.49,10315.0,231.021,231.1691,230.3202,230.4781,10315.0
2024-06-24 14:00:00,233.41,233.79,233.41,233.66,10897.0,230.3992,230.7743,230.3992,230.6459,10897.0
2024-06-24 14:30:00,233.61,233.68,233.39,233.43,10631.0,230.5966,230.6657,230.3794,230.4189,10631.0
2024-06-24 15:00:00,233.43,233.54,233.14,233.22,14441.0,230.4189,230.5275,230.1327,230.2116,14441.0
2024-06-24 15:30:00,233.19,233.24,231.47,231.7,75517.0,230.182,230.2314,228.4842,228.7112,75517.0
2024-06-25 09:30:00,231.86,231.86,227.05,227.08,43582.0,228.8692,228.8692,224.1212,224.1508,43582.0
2024-06-25 10:00:00,226.8,229.21,226.8,227.98,38515.0,223.8744,226.2533,223.8744,225.0392,38515.0
2024-06-25 10:30:00,228.07,228.31,226.98,227.28,36032.0,225.1281,225.365,224.0521,224.3482,36032.0
2024-06-25 11:00:00,227.22,227.22,225.66,225.95,59771.0,224.289,224.289,222.7491,223.0354,59771.0
2024-06-25 11:30:00,226.06,226.69,225.76,226.15,17722.0,223.144,223.7659,222.8478,223.2328,17722.0
2024-06-25 12:00:00,226.09,226.4,225.39,225.58,43920.0,223.1736,223.4796,222.4826,222.6702,43920.0
2024-06-25 12:30:00,225.55,225.55,224.86,225.26,13352.0,222.6406,222.6406,221.9595,222.3543,13352.0
2024-06-25 13:00:00,225.3,225.43,225.1,225.43,11456.0,222.3938,222.5221,222.1964,222.5221,11456.0
2024-06-25 13:30:00,225.43,225.49,224.98,225.01,15494.0,222.5221,222.5813,222.0779,222.1075,15494.0
2024-06-25 14:00:00,225.01,225.31,224.95,225.05,32119.0,222.1075,222.4037,222.0483,222.147,32119.0
2024-06-25 14:30:00,224.98,225.1,224.55,224.83,25790.0,222.0779,222.1964,221.6535,221.9298,25790.0
2024-06-25 15:00:00,224.75,224.9,224.55,224.69,37018.0,221.8509,221.9989,221.6535,221.7917,37018.0
2024-06-25 15:30:00,224.69,225.06,224.4,224.59,117660.0,221.7917,222.1569,221.5054,221.6929,117660.0
2024-06-26 09:30:00,224.37,225.05,222.46,223.69,25003.0,221.4758,222.147,219.5904,220.8046,25003.0
2024-06-26 10:00:00,223.43,223.43,221.76,222.06,44184.0,220.5479,220.5479,218.8994,219.1956,44184.0
2024-06-26 10:30:00,222.19,222.33,221.74,222.02,19334.0,219.3239,219.4621,218.8797,219.1561,19334.0
2024-06-26 11:00:00,221.97,222.23,221.41,221.82,16996.0,219.1067,219.3634,218.554,218.9587,16996.0
2024-06-26 11:30:00,221.76,222.02,221.54,221.76,35757.0,218.8994,219.1561,218.6823,218.8994,35757.0
2024-06-26 12:00:00,221.76,222.72,221.58,222.17,46230.0,218.8994,219.8471,218.7218,219.3042,46230.0
2024-06-26 12:30:00,222.04,222.57,221.74,222.57,77670.0,219.1758,219.699,218.8797,219.699,77670.0
2024-06-26 13:00:00,222.69,222.8,222.31,222.52,8705.0,219.8174,219.926,219.4424,219.6496,8705.0
2024-06-26 13:30:00,222.45,222.57,221.99,222.08,5856.0,219.5805,219.699,219.1265,219.2153,5856.0
2024-06-26 14:00:00,222.01,223.39,222.01,223.12,30574.0,219.1462,220.5084,219.1462,220.2419,30574.0
2024-06-26 14:30:00,223.16,223.27,222.68,222.91,18587.0,220.2814,220.39,219.8076,220.0346,18587.0
2024-06-26 15:00:00,222.91,222.91,222.54,222.54,17518.0,220.0346,220.0346,219.6694,219.6694,17518.0
2024-06-26 15:30:00,222.52,223.33,222.3,223.04,114251.0,219.6496,220.4492,219.4325,220.1629,114251.0
2024-06-27 09:30:00,222.37,223.69,222.31,222.86,49567.0,219.5016,220.8046,219.4424,219.9853,49567.0
2024-06-27 10:00:00,222.86,223.52,222.74,223.13,35499.0,219.9853,220.6367,219.8668,220.2518,35499.0
2024-06-27 10:30:00,223.28,223.4,222.45,222.88,83338.0,220.3998,220.5183,219.5805,220.005,83338.0
2024-06-27 11:00:00,222.99,224.29,222.73,223.62,18741.0,220.1136,221.3968,219.8569,220.7355,18741.0
2024-06-27 11:30:00,223.59,223.84,223.22,223.76,21133.0,220.7058,220.9526,220.3406,220.8736,21133.0
2024-06-27 12:00:00,223.77,224.17,223.09,223.1,25507.0,220.8835,221.2784,220.2123,220.2222,25507.0
2024-06-27 12:30:00,223.09,223.47,222.85,223.2,22927.0,220.2123,220.5874,219.9754,220.3209,22927.0
2024-06-27 13:00:00,223.18,223.99,223.18,223.89,22530.0,220.3011,221.1007,220.3011,221.002,22530.0
2024-06-27 13:30:00,223.82,224.29,223.75,224.09,33291.0,220.9329,221.3968,220.8638,221.1994,33291.0
2024-06-27 14:00:00,224.09,224.14,223.41,223.45,33472.0,221.1994,221.2487,220.5282,220.5676,33472.0
2024-06-27 14:30:00,223.51,223.77,223.2,223.49,33542.0,220.6269,220.8835,220.3209,220.6071,33542.0
2024-06-27 15:00:00,223.43,223.97,223.38,223.95,49873.0,220.5479,221.0809,220.4985,221.0612,49873.0
2024-06-27 15:30:00,223.99,224.81,223.62,224.0,176298.0,221.1007,221.9101,220.7355,221.1106,176298.0
2024-06-28 09:30:00,224.4,225.89,223.69,224.27,18068.0,221.5054,222.9762,220.8046,221.3771,18068.0
2024-06-28 10:00:00,224.35,225.38,224.23,225.01,19685.0,221.456,222.4728,221.3376,222.1075,19685.0
2024-06-28 10:30:00,224.98,225.48,224.57,224.84,15494.0,222.0779,222.5715,221.6732,221.9397,15494.0
2024-06-28 11:00:00,224.97,224.98,224.35,224.71,19172.0,222.068,222.0779,221.456,221.8114,19172.0
2024-06-28 11:30:00,224.7,225.37,224.48,225.37,18919.0,221.8015,222.4629,221.5844,222.4629,18919.0
2024-06-28 12:00:00,225.43,225.53,224.65,224.99,10743.0,222.5221,222.6208,221.7522,222.0878,10743.0
2024-06-28 12:30:00,225.01,225.16,224.11,224.22,8739.0,222.1075,222.2556,221.2191,221.3277,8739.0
2024-06-28 13:00:00,224.29,224.67,223.98,224.06,9375.0,221.3968,221.7719,221.0908,221.1698,9375.0
2024-06-28 13:30:00,224.16,224.35,223.78,223.78,15636.0,221.2685,221.456,220.8934,220.8934,15636.0
2024-06-28 14:00:00,223.87,225.06,223.76,224.9,33754.0,220.9822,222.1569,220.8736,221.9989,33754.0
2024-06-28 14:30:00,224.89,225.29,224.69,224.88,20198.0,221.9891,222.3839,221.7917,221.9792,20198.0
2024-06-28 15:00:00,224.87,224.98,224.29,224.52,15190.0,221.9693,222.0779,221.3968,221.6238,15190.0
2024-06-28 15:30:00,224.48,224.58,223.5,223.74,105960.0,221.5844,221.6831,220.617,220.8539,105960.0
2024-07-01 09:30:00,224.54,224.79,220.5,221.16,28187.0,221.6436,221.8904,217.6557,218.3072,28187.0
2024-07-01 10:00:00,221.41,221.59,220.48,220.52,28598.0,218.554,218.7316,217.636,217.6754,28598.0
2024-07-01 10:30:00,220.61,220.61,219.28,219.8,23830.0,217.7643,217.7643,216.4514,216.9647,23830.0
2024-07-01 11:00:00,219.71,219.71,219.1,219.2,20777.0,216.8759,216.8759,216.2738,216.3725,20777.0
2024-07-01 11:30:00,219.2,219.27,218.28,218.75,56912.0,216.3725,216.4416,215.4643,215.9283,56912.0
2024-07-01 12:00:00,218.85,219.15,218.38,219.01,15563.0,216.027,216.3231,215.563,216.1849,15563.0
2024-07-01 12:30:00,218.98,219.25,218.68,218.94,24293.0,216.1553,216.4218,215.8592,216.1158,24293.0
2024-07-01 13:00:00,218.96,219.78,218.89,219.67,18120.0,216.1356,216.945,216.0665,216.8364,18120.0
2024-07-01 13:30:00,219.6,219.73,218.95,219.08,17805.0,216.7673,216.8956,216.1257,216.254,17805.0
2024-07-01 14:00:00,219.07,219.46,218.96,219.1,23131.0,216.2441,216.6291,216.1356,216.2738,23131.0
2024-07-01 14:30:00,218.99,219.31,218.65,218.65,21242.0,216.1652,216.481,215.8296,215.8296,21242.0
2024-07-01 15:00:00,218.58,218.71,218.22,218.38,35726.0,215.7605,215.8888,215.4051,215.563,35726.0
2024-07-01 15:30:00,218.38,219.39,218.31,219.12,88283.0,215.563,216.56,215.4939,216.2935,88283.0
2024-07-02 09:30:00,218.66,219.44,217.1,217.85,49318.0,215.8394,216.6094,214.2996,215.0399,49318.0
2024-07-02 10:00:00,217.97,218.58,217.71,218.19,49196.0,215.1583,215.7605,214.9017,215.3755,49196.0
2024-07-02 10:30:00,218.15,218.72,218.08,218.3,42480.0,215.336,215.8987,215.2669,215.4841,42480.0
2024-07-02 11:00:00,218.35,218.68,217.98,218.66,27215.0,215.5334,215.8592,215.1682,215.8394,27215.0
2024-07-02 11:30:00,218.62,218.81,218.48,218.49,21623.0,215.7999,215.9875,215.6618,215.6716,21623.0
2024-07-02 12:00:00,218.45,218.71,217.75,218.05,12241.0,215.6321,215.8888,214.9412,215.2373,12241.0
2024-07-02 12:30:00,218.0,218.08,217.67,217.76,12303.0,215.1879,215.2669,214.8622,214.951,12303.0
2024-07-02 13:00:00,217.75,218.38,217.72,218.24,17152.0,214.9412,215.563,214.9116,215.4249,17152.0
2024-07-02 13:30:00,218.16,218.53,217.93,218.51,10860.0,215.3459,215.7111,215.1189,215.6914,10860.0
2024-07-02 14:00:00,218.52,218.76,218.45,218.65,15853.0,215.7012,215.9381,215.6321,215.8296,15853.0
2024-07-02 14:30:00,218.69,219.0,218.55,218.67,25080.0,215.869,216.175,215.7309,215.8493,25080.0
2024-07-02 15:00:00,218.7,218.74,218.33,218.55,24711.0,215.8789,215.9184,215.5137,215.7309,24711.0
2024-07-02 15:30:00,218.51,219.18,218.42,219.05,80994.0,215.6914,216.3527,215.6025,216.2244,80994.0
2024-07-03 09:30:00,219.62,219.99,218.0,218.27,24036.0,216.7871,217.1523,215.1879,215.4545,24036.0
2024-07-03 10:00:00,218.56,219.04,217.7,218.06,82608.0,215.7407,216.2145,214.8918,215.2472,82608.0
2024-07-03 10:30:00,218.08,218.58,217.49,217.65,42413.0,215.2669,215.7605,214.6845,214.8425,42413.0
2024-07-03 11:00:00,217.65,217.65,216.56,217.23,26231.0,214.8425,214.8425,213.7665,214.4279,26231.0
2024-07-03 11:30:00,217.06,217.4,216.69,216.92,27165.0,214.2601,214.5957,213.8948,214.1219,27165.0
2024-07-03 12:00:00,216.97,217.45,216.78,216.94,21050.0,214.1712,214.645,213.9837,214.1416,21050.0
2024-07-03 12:30:00,216.87,218.25,216.78,218.03,125685.0,214.0725,215.4347,213.9837,215.2176,125685.0
2024-07-05 09:30:00,217.57,217.91,215.63,216.03,15957.0,214.7635,215.0991,212.8485,213.2434,15957.0
2024-07-05 10:00:00,215.69,215.82,214.56,214.85,21880.0,212.9077,213.0361,211.7923,212.0786,21880.0
2024-07-05 10:30:00,214.84,215.48,214.66,215.37,25622.0,212.0687,212.7005,211.891,212.5919,25622.0
2024-07-05 11:00:00,215.44,215.86,215.06,215.15,36190.0,212.661,213.0756,212.2859,212.3747,36190.0
2024-07-05 11:30:00,215.14,215.5,214.9,215.5,10857.0,212.3648,212.7202,212.1279,212.7202,10857.0
2024-07-05 12:00:00,215.5,215.88,215.26,215.51,21113.0,212.7202,213.0953,212.4833,212.7301,21113.0
2024-07-05 12:30:00,215.48,216.14,215.3,216.14,16390.0,212.7005,213.3519,212.5228,213.3519,16390.0
2024-07-05 13:00:00,216.19,216.78,216.19,216.38,11541.0,213.4013,213.9837,213.4013,213.5888,11541.0
2024-07-05 13:30:00,216.39,216.5,216.07,216.33,12563.0,213.5987,213.7073,213.2828,213.5395,12563.0
2024-07-05 14:00:00,216.27,216.44,216.03,216.1,11436.0,213.4803,213.6481,213.2434,213.3125,11436.0
2024-07-05 14:30:00,216.16,216.52,216.14,216.25,18572.0,213.3717,213.727,213.3519,213.4605,18572.0
2024-07-05 15:00:00,216.28,216.45,215.91,216.15,19980.0,213.4901,213.6579,213.1249,213.3618,19980.0
2024-07-05 15:30:00,216.08,216.55,215.76,216.24,117397.0,213.2927,213.7567,212.9768,213.4507,117397.0
2024-07-08 09:30:00,216.6,217.31,216.2,217.22,69280.0,213.806,214.5068,213.4112,214.418,69280.0
2024-07-08 10:00:00,217.1,217.93,216.98,217.2,57735.0,214.2996,215.1189,214.1811,214.3983,57735.0
2024-07-08 10:30:00,217.05,217.18,216.16,216.23,17528.0,214.2502,214.3785,213.3717,213.4408,17528.0
2024-07-08 11:00:00,216.27,216.49,215.52,215.78,24985.0,213.4803,213.6974,212.7399,212.9966,24985.0
2024-07-08 11:30:00,215.72,215.72,214.63,214.65,31101.0,212.9374,212.9374,211.8614,211.8812,31101.0
2024-07-08 12:00:00,214.66,215.7,214.61,215.62,21876.0,211.891,212.9176,211.8417,212.8386,21876.0
2024-07-08 12:30:00,215.45,216.0,215.24,215.7,16055.0,212.6708,213.2137,212.4635,212.9176,16055.0
2024-07-08 13:00:00,215.81,216.16,215.54,216.02,12069.0,213.0262,213.3717,212.7597,213.2335,12069.0
2024-07-08 13:30:00,215.95,216.44,215.95,216.17,22846.0,213.1644,213.6481,213.1644,213.3816,22846.0
2024-07-08 14:00:00,216.15,216.47,215.83,216.44,20588.0,213.3618,213.6777,213.0459,213.6481,20588.0
2024-07-08 14:30:00,216.43,216.59,215.86,216.36,21877.0,213.6382,213.7961,213.0756,213.5691,21877.0
2024-07-08 15:00:00,216.38,216.46,215.9,215.91,23748.0,213.5888,213.6678,213.115,213.1249,23748.0
2024-07-08 15:30:00,215.91,216.91,215.64,216.82,143322.0,213.1249,214.112,212.8584,214.0232,143322.0
2024-07-09 09:30:00,216.54,216.54,214.82,215.72,28289.0,213.7468,213.7468,212.049,212.9374,28289.0
2024-07-09 10:00:00,215.69,216.01,214.92,215.88,89565.0,212.9077,213.2236,212.1477,213.0953,89565.0
2024-07-09 10:30:00,215.83,216.91,215.63,216.6,25453.0,213.0459,214.112,212.8485,213.806,25453.0
2024-07-09 11:00:00,216.46,216.46,215.04,215.65,48214.0,213.6678,213.6678,212.2661,212.8683,48214.0
2024-07-09 11:30:00,215.74,215.9,215.59,215.81,28697.0,212.9571,213.115,212.809,213.0262,28697.0
2024-07-09 12:00:00,215.73,216.29,215.73,216.17,20631.0,212.9472,213.5,212.9472,213.3816,20631.0
2024-07-09 12:30:00,216.15,216.29,215.73,216.29,21134.0,213.3618,213.5,212.9472,213.5,21134.0
2024-07-09 13:00:00,216.29,216.62,215.95,216.15,8906.0,213.5,213.8257,213.1644,213.3618,8906.0
2024-07-09 13:30:00,216.09,216.17,215.76,215.84,27201.0,213.3026,213.3816,212.9768,213.0558,27201.0
2024-07-09 14:00:00,215.87,216.1,215.38,215.39,17760.0,213.0854,213.3125,212.6017,212.6116,17760.0
2024-07-09 14:30:00,215.4,215.52,215.16,215.24,27481.0,212.6215,212.7399,212.3846,212.4635,27481.0
2024-07-09 15:00:00,215.21,215.24,214.33,214.38,21643.0,212.4339,212.4635,211.5653,211.6146,21643.0
2024-07-09 15:30:00,214.38,214.93,214.21,214.64,80687.0,211.6146,212.1575,211.4468,211.8713,80687.0
2024-07-10 09:30:00,215.2,215.2,213.64,215.03,14202.0,212.4241,212.4241,210.8842,212.2563,14202.0
2024-07-10 10:00:00,214.96,215.5,214.68,214.87,23106.0,212.1872,212.7202,211.9108,212.0983,23106.0
2024-07-10 10:30:00,214.84,214.95,213.91,213.98,11744.0,212.0687,212.1773,211.1507,211.2198,11744.0
2024-07-10 11:00:00,213.94,215.03,213.86,214.92,38685.0,211.1803,212.2563,211.1014,212.1477,38685.0
2024-07-10 11:30:00,214.9,215.01,214.59,214.88,24065.0,212.1279,212.2365,211.8219,212.1082,24065.0
2024-07-10 12:00:00,214.9,215.59,214.83,215.53,22513.0,212.1279,212.809,212.0588,212.7498,22513.0
2024-07-10 12:30:00,215.53,215.98,215.4,215.98,20833.0,212.7498,213.194,212.6215,213.194,20833.0
2024-07-10 13:00:00,215.98,216.17,215.7,215.92,12151.0,213.194,213.3816,212.9176,213.1348,12151.0
2024-07-10 13:30:00,215.93,216.7,215.73,216.55,100999.0,213.1446,213.9047,212.9472,213.7567,100999.0
2024-07-10 14:00:00,216.59,217.76,216.58,217.54,26361.0,213.7961,214.951,213.7863,214.7339,26361.0
2024-07-10 14:30:00,217.56,217.95,216.73,217.87,85612.0,214.7536,215.1386,213.9343,215.0596,85612.0
2024-07-10 15:00:00,217.86,218.11,217.62,217.89,37704.0,215.0498,215.2965,214.8128,215.0794,37704.0
2024-07-10 15:30:00,217.91,218.97,217.77,218.88,105279.0,215.0991,216.1454,214.9609,216.0566,105279.0
2024-07-11 09:30:00,219.0,221.8,218.76,221.34,78412.0,216.175,218.9389,215.9381,218.4849,78412.0
2024-07-11 10:00:00,221.59,222.93,221.59,222.01,20116.0,218.7316,220.0544,218.7316,219.1462,20116.0
2024-07-11 10:30:00,221.91,222.93,221.84,222.93,28319.0,219.0475,220.0544,218.9784,220.0544,28319.0
2024-07-11 11:00:00,223.03,224.19,222.99,223.86,26919.0,220.1531,221.2981,220.1136,220.9724,26919.0
2024-07-11 11:30:00,223.53,224.27,223.22,223.83,23890.0,220.6466,221.3771,220.3406,220.9427,23890.0
2024-07-11 12:00:00,223.98,223.98,222.36,222.62,24824.0,221.0908,221.0908,219.4917,219.7484,24824.0
2024-07-11 12:30:00,222.65,222.85,222.36,222.59,15588.0,219.778,219.9754,219.4917,219.7187,15588.0
2024-07-11 13:00:00,222.81,223.1,222.71,223.04,14871.0,219.9359,220.2222,219.8372,220.1629,14871.0
2024-07-11 13:30:00,223.02,223.17,222.56,222.69,20943.0,220.1432,220.2913,219.6891,219.8174,20943.0
2024-07-11 14:00:00,222.56,223.08,222.43,222.94,20165.0,219.6891,220.2024,219.5608,220.0642,20165.0
2024-07-11 14:30:00,222.89,223.13,222.82,223.01,6993.0,220.0149,220.2518,219.9458,220.1333,6993.0
2024-07-11 15:00:00,223.01,223.03,222.58,222.58,18865.0,220.1333,220.1531,219.7089,219.7089,18865.0
2024-07-11 15:30:00,222.56,223.95,222.46,223.78,109724.0,219.6891,221.0612,219.5904,220.8934,109724.0
2024-07-12 09:30:00,225.0,226.84,224.03,226.46,15364.0,222.0977,223.9139,221.1402,223.5388,15364.0
2024-07-12 10:00:00,226.89,227.44,226.51,227.28,25652.0,223.9633,224.5062,223.5882,224.3482,25652.0
2024-07-12 10:30:00,227.22,228.85,227.12,228.58,16811.0,224.289,225.898,224.1903,225.6315,16811.0
2024-07-12 11:00:00,228.72,229.7,228.65,229.14,25819.0,225.7697,226.737,225.7006,226.1842,25819.0
2024-07-12 11:30:00,229.15,229.76,229.07,229.37,25798.0,226.1941,226.7963,226.1152,226.4113,25798.0
2024-07-12 12:00:00,229.38,229.5,228.9,228.91,15443.0,226.4212,226.5396,225.9473,225.9572,15443.0
2024-07-12 12:30:00,228.98,229.02,228.37,228.7,25695.0,226.0263,226.0658,225.4242,225.7499,25695.0
2024-07-12 13:00:00,228.62,229.59,228.61,229.28,10865.0,225.671,226.6284,225.6611,226.3224,10865.0
2024-07-12 13:30:00,229.38,230.01,229.28,229.64,12567.0,226.4212,227.043,226.3224,226.6778,12567.0
2024-07-12 14:00:00,229.64,229.81,229.19,229.28,38126.0,226.6778,226.8456,226.2336,226.3224,38126.0
2024-07-12 14:30:00,229.31,229.5,228.87,229.12,21263.0,226.3521,226.5396,225.9177,226.1645,21263.0
2024-07-12 15:00:00,229.15,229.26,228.55,228.67,13754.0,226.1941,226.3027,225.6019,225.7203,13754.0
2024-07-12 15:30:00,228.68,228.8,227.53,228.55,155153.0,225.7302,225.8486,224.595,225.6019,155153.0
2024-07-15 09:30:00,229.33,234.22,228.71,233.44,46934.0,226.3718,231.1987,225.7598,230.4288,46934.0
2024-07-15 10:00:00,233.26,233.46,231.59,231.88,34113.0,230.2511,230.4485,228.6026,228.8889,34113.0
2024-07-15 10:30:00,232.08,232.68,231.03,231.14,16325.0,229.0863,229.6786,228.0499,228.1585,16325.0
2024-07-15 11:00:00,231.22,232.67,231.14,232.25,16967.0,228.2374,229.6687,228.1585,229.2541,16967.0
2024-07-15 11:30:00,232.25,232.66,232.04,232.36,14800.0,229.2541,229.6588,229.0468,229.3627,14800.0
2024-07-15 12:00:00,232.34,232.59,231.97,232.24,24688.0,229.343,229.5897,228.9777,229.2443,24688.0
2024-07-15 12:30:00,232.1,232.34,231.58,231.6,15057.0,229.1061,229.343,228.5928,228.6125,15057.0
2024-07-15 13:00:00,231.54,231.89,231.32,231.61,12179.0,228.5533,228.8988,228.3361,228.6224,12179.0
2024-07-15 13:30:00,231.5,231.57,230.81,231.36,16606.0,228.5138,228.5829,227.8327,228.3756,16606.0
2024-07-15 14:00:00,231.29,232.47,231.22,232.47,20612.0,228.3065,229.4713,228.2374,229.4713,20612.0
2024-07-15 14:30:00,232.41,233.02,231.99,232.9,21424.0,229.4121,230.0142,228.9975,229.8957,21424.0
2024-07-15 15:00:00,232.84,233.51,232.61,233.25,22741.0,229.8365,230.4979,229.6095,230.2412,22741.0
2024-07-15 15:30:00,233.23,233.56,232.25,232.92,86432.0,230.2215,230.5472,229.2541,229.9155,86432.0
2024-07-16 09:30:00,232.77,237.94,232.77,237.4,42217.0,229.7674,234.8707,229.7674,234.3377,42217.0
2024-07-16 10:00:00,237.42,237.58,235.47,236.14,16007.0,234.3574,234.5154,232.4326,233.094,16007.0
2024-07-16 10:30:00,235.91,236.63,235.67,236.11,25787.0,232.8669,233.5776,232.63,233.0643,25787.0
2024-07-16 11:00:00,236.12,237.09,236.11,236.84,22542.0,233.0742,234.0317,233.0643,233.7849,22542.0
2024-07-16 11:30:00,236.78,238.04,236.45,237.97,32678.0,233.7257,234.9694,233.4,234.9003,32678.0
2024-07-16 12:00:00,237.98,238.09,237.29,238.09,16686.0,234.9102,235.0188,234.2291,235.0188,16686.0
2024-07-16 12:30:00,238.09,238.9,237.97,238.9,19151.0,235.0188,235.8184,234.9003,235.8184,19151.0
2024-07-16 13:00:00,238.9,239.31,238.0,238.42,22055.0,235.8184,236.2231,234.93,235.3445,22055.0
2024-07-16 13:30:00,238.3,238.87,237.93,238.63,16149.0,235.2261,235.7887,234.8609,235.5518,16149.0
2024-07-16 14:00:00,238.62,239.23,238.61,239.12,21670.0,235.542,236.1441,235.5321,236.0355,21670.0
2024-07-16 14:30:00,239.12,240.02,238.76,239.72,23178.0,236.0355,236.9239,235.6802,236.6278,23178.0
2024-07-16 15:00:00,239.87,240.53,239.71,240.52,40731.0,236.7758,237.4273,236.6179,237.4175,40731.0
2024-07-16 15:30:00,240.52,241.26,239.3,239.75,156187.0,237.4175,238.1479,236.2132,236.6574,156187.0
2024-07-17 09:30:00,236.98,239.17,236.98,238.29,65630.0,233.9231,236.0849,233.9231,235.2162,65630.0
2024-07-17 10:00:00,238.05,238.65,236.5,238.48,52453.0,234.9793,235.5716,233.4493,235.4038,52453.0
2024-07-17 10:30:00,238.51,239.06,237.86,238.18,64906.0,235.4334,235.9763,234.7918,235.1076,64906.0
2024-07-17 11:00:00,238.0,238.43,237.8,238.19,27283.0,234.93,235.3544,234.7325,235.1175,27283.0
2024-07-17 11:30:00,238.08,238.2,237.23,237.43,16359.0,235.0089,235.1274,234.1699,234.3673,16359.0
2024-07-17 12:00:00,237.43,238.04,236.82,237.62,27910.0,234.3673,234.9694,233.7652,234.5549,27910.0
2024-07-17 12:30:00,237.61,238.2,237.54,238.16,25769.0,234.545,235.1274,234.4759,235.0879,25769.0
2024-07-17 13:00:00,238.12,238.66,238.11,238.64,36790.0,235.0484,235.5814,235.0385,235.5617,36790.0
2024-07-17 13:30:00,238.66,238.8,237.61,237.83,16090.0,235.5814,235.7196,234.545,234.7622,16090.0
2024-07-17 14:00:00,237.72,238.39,237.55,238.25,28622.0,234.6536,235.3149,234.4858,235.1767,28622.0
2024-07-17 14:30:00,238.31,238.48,238.05,238.13,19059.0,235.236,235.4038,234.9793,235.0583,19059.0
2024-07-17 15:00:00,238.19,238.44,237.84,238.27,27924.0,235.1175,235.3643,234.772,235.1965,27924.0
2024-07-17 15:30:00,238.25,238.25,236.88,236.94,77955.0,235.1767,235.1767,233.8244,233.8836,77955.0
2024-07-18 09:30:00,236.52,239.0,236.25,239.0,12053.0,233.4691,235.9171,233.2025,235.9171,12053.0
2024-07-18 10:00:00,239.46,239.48,237.22,237.66,12024.0,236.3711,236.3909,234.16,234.5943,12024.0
2024-07-18 10:30:00,237.6,237.6,236.37,236.99,18482.0,234.5351,234.5351,233.321,233.933,18482.0
2024-07-18 11:00:00,237.05,237.05,235.74,235.75,28372.0,233.9922,233.9922,232.6991,232.709,28372.0
2024-07-18 11:30:00,235.87,236.0,234.07,234.3,16448.0,232.8274,232.9558,231.0507,231.2777,16448.0
2024-07-18 12:00:00,234.19,234.38,233.4,233.4,24320.0,231.1691,231.3567,230.3893,230.3893,24320.0
2024-07-18 12:30:00,233.44,234.82,233.43,234.81,11903.0,230.4288,231.791,230.4189,231.7811,11903.0
2024-07-18 13:00:00,234.75,235.12,234.38,234.38,6065.0,231.7219,232.0871,231.3567,231.3567,6065.0
2024-07-18 13:30:00,234.51,234.96,234.19,234.19,7644.0,231.485,231.9292,231.1691,231.1691,7644.0
2024-07-18 14:00:00,234.16,234.29,233.51,233.78,9423.0,231.1395,231.2678,230.4979,230.7644,9423.0
2024-07-18 14:30:00,233.71,233.89,233.12,233.21,12594.0,230.6953,230.873,230.1129,230.2017,12594.0
2024-07-18 15:00:00,233.07,233.32,232.45,233.05,12432.0,230.0636,230.3103,229.4516,230.0438,12432.0
2024-07-18 15:30:00,233.05,233.95,232.86,233.63,56609.0,230.0438,230.9322,229.8563,230.6163,56609.0
2024-07-19 09:30:00,234.73,235.27,232.95,233.3,41344.0,231.7021,232.2352,229.9451,230.2906,41344.0
2024-07-19 10:00:00,233.14,233.47,231.84,231.84,9649.0,230.1327,230.4584,228.8494,228.8494,9649.0
2024-07-19 10:30:00,231.73,231.89,230.69,230.73,6335.0,228.7408,228.8988,227.7143,227.7537,6335.0
2024-07-19 11:00:00,231.05,231.05,229.98,230.12,5369.0,228.0696,228.0696,227.0134,227.1516,5369.0
2024-07-19 11:30:00,230.01,230.54,229.58,230.54,14582.0,227.043,227.5662,226.6186,227.5662,14582.0
2024-07-19 12:00:00,230.46,230.98,229.95,229.95,17679.0,227.4872,228.0005,226.9838,226.9838,17679.0
2024-07-19 12:30:00,229.61,229.73,229.01,229.26,25873.0,226.6482,226.7666,226.0559,226.3027,25873.0
2024-07-19 13:00:00,229.09,229.21,228.44,228.56,13471.0,226.1349,226.2533,225.4933,225.6117,13471.0
2024-07-19 13:30:00,228.44,229.23,228.28,229.23,13018.0,225.4933,226.2731,225.3353,226.2731,13018.0
2024-07-19 14:00:00,229.04,229.36,228.56,228.64,9221.0,226.0855,226.4014,225.6117,225.6907,9221.0
2024-07-19 14:30:00,228.55,229.1,228.36,229.02,15969.0,225.6019,226.1448,225.4143,226.0658,15969.0
2024-07-19 15:00:00,229.09,229.93,229.09,229.66,12975.0,226.1349,226.9641,226.1349,226.6975,12975.0
2024-07-19 15:30:00,229.66,229.66,228.66,228.84,58829.0,226.6975,226.6975,225.7104,225.8881,58829.0
2024-07-22 09:30:00,230.84,231.7,229.82,229.9,13647.0,227.8623,228.7112,226.8555,226.9344,13647.0
2024-07-22 10:00:00,230.19,230.71,229.35,230.71,21311.0,227.2207,227.734,226.3915,227.734,21311.0
2024-07-22 10:30:00,230.58,231.5,230.37,231.18,14477.0,227.6057,228.5138,227.3984,228.1979,14477.0
2024-07-22 11:00:00,231.41,231.73,230.53,230.54,7287.0,228.425,228.7408,227.5563,227.5662,7287.0
2024-07-22 11:30:00,230.53,230.93,230.3,230.88,5700.0,227.5563,227.9512,227.3293,227.9018,5700.0
2024-07-22 12:00:00,230.94,230.98,230.65,230.66,3826.0,227.961,228.0005,227.6748,227.6846,3826.0
2024-07-22 12:30:00,230.75,231.55,230.56,231.52,7660.0,227.7735,228.5632,227.5859,228.5335,7660.0
2024-07-22 13:00:00,231.65,231.82,231.31,231.47,3822.0,228.6619,228.8297,228.3263,228.4842,3822.0
2024-07-22 13:30:00,231.56,231.92,231.34,231.34,6998.0,228.573,228.9284,228.3559,228.3559,6998.0
2024-07-22 14:00:00,231.67,231.79,231.12,231.22,9106.0,228.6816,228.8001,228.1387,228.2374,9106.0
2024-07-22 14:30:00,231.2,232.03,231.19,231.89,8693.0,228.2177,229.037,228.2078,228.8988,8693.0
2024-07-22 15:00:00,231.83,232.07,231.25,231.39,21323.0,228.8395,229.0765,228.267,228.4052,21323.0
2024-07-22 15:30:00,231.55,232.85,231.49,232.53,58639.0,228.5632,229.8464,228.5039,229.5305,58639.0
2024-07-23 09:30:00,230.77,232.06,230.77,231.38,8471.0,227.7932,229.0666,227.7932,228.3954,8471.0
2024-07-23 10:00:00,231.31,232.22,230.78,231.92,12837.0,228.3263,229.2245,227.8031,228.9284,12837.0
2024-07-23 10:30:00,231.87,232.1,230.97,231.38,7957.0,228.879,229.1061,227.9906,228.3954,7957.0
2024-07-23 11:00:00,231.43,231.55,231.14,231.29,7927.0,228.4447,228.5632,228.1585,228.3065,7927.0
2024-07-23 11:30:00,231.14,231.77,231.12,231.15,9260.0,228.1585,228.7803,228.1387,228.1683,9260.0
2024-07-23 12:00:00,231.08,231.45,230.18,230.48,8706.0,228.0992,228.4645,227.2108,227.507,8706.0
2024-07-23 12:30:00,230.37,231.14,230.02,230.79,21607.0,227.3984,228.1585,227.0529,227.813,21607.0
2024-07-23 13:00:00,230.8,230.95,230.26,230.69,9566.0,227.8228,227.9709,227.2898,227.7143,9566.0
2024-07-23 13:30:00,230.61,231.27,230.4,231.2,5148.0,227.6353,228.2868,227.428,228.2177,5148.0
2024-07-23 14:00:00,231.21,231.62,231.21,231.26,6331.0,228.2275,228.6323,228.2275,228.2769,6331.0
2024-07-23 14:30:00,231.37,231.89,231.37,231.73,10464.0,228.3855,228.8988,228.3855,228.7408,10464.0
2024-07-23 15:00:00,231.64,231.64,231.13,231.33,7654.0,228.652,228.652,228.1486,228.346,7654.0
2024-07-23 15:30:00,231.35,231.42,229.95,230.16,30843.0,228.3657,228.4348,226.9838,227.1911,30843.0
2024-07-24 09:30:00,229.54,230.64,227.97,228.52,11174.0,226.5791,227.6649,225.0293,225.5722,11174.0
2024-07-24 10:00:00,228.75,229.07,228.07,228.52,10994.0,225.7993,226.1152,225.1281,225.5722,10994.0
2024-07-24 10:30:00,228.43,228.71,228.2,228.41,6351.0,225.4834,225.7598,225.2564,225.4637,6351.0
2024-07-24 11:00:00,228.48,228.48,227.18,227.54,6666.0,225.5328,225.5328,224.2495,224.6049,6666.0
2024-07-24 11:30:00,227.5,228.05,227.15,227.15,19786.0,224.5654,225.1083,224.2199,224.2199,19786.0
2024-07-24 12:00:00,227.36,228.06,227.21,227.21,11846.0,224.4272,225.1182,224.2791,224.2791,11846.0
2024-07-24 12:30:00,227.13,227.28,226.42,226.55,12038.0,224.2002,224.3482,223.4993,223.6277,12038.0
2024-07-24 13:00:00,226.43,227.13,226.43,226.78,27475.0,223.5092,224.2002,223.5092,223.8547,27475.0
2024-07-24 13:30:00,226.71,227.78,226.69,227.46,29433.0,223.7856,224.8418,223.7659,224.5259,29433.0
2024-07-24 14:00:00,227.55,228.42,227.54,228.12,37304.0,224.6148,225.4735,224.6049,225.1774,37304.0
2024-07-24 14:30:00,227.99,228.75,227.9,228.46,41960.0,225.0491,225.7993,224.9602,225.513,41960.0
2024-07-24 15:00:00,228.5,229.53,228.42,229.5,76105.0,225.5525,226.5692,225.4735,226.5396,76105.0
2024-07-24 15:30:00,229.53,229.77,228.63,229.21,132702.0,226.5692,226.8061,225.6808,226.2533,132702.0
2024-07-25 09:30:00,230.6,232.41,229.52,232.21,21477.0,227.6254,229.4121,226.5593,229.2146,21477.0
2024-07-25 10:00:00,232.03,232.03,229.57,231.02,22516.0,229.037,229.037,226.6087,228.04,22516.0
2024-07-25 10:30:00,231.28,232.68,230.14,232.43,15305.0,228.2966,229.6786,227.1713,229.4318,15305.0
2024-07-25 11:00:00,232.65,232.94,231.8,231.94,11912.0,229.649,229.9352,228.8099,228.9481,11912.0
2024-07-25 11:30:00,231.87,232.31,231.58,232.26,11189.0,228.879,229.3134,228.5928,229.264,11189.0
2024-07-25 12:00:00,232.22,233.16,232.04,233.08,13645.0,229.2245,230.1524,229.0468,230.0734,13645.0
2024-07-25 12:30:00,232.97,233.14,232.28,232.32,30371.0,229.9648,230.1327,229.2837,229.3232,30371.0
2024-07-25 13:00:00,232.37,232.79,231.48,231.54,7246.0,229.3726,229.7872,228.4941,228.5533,7246.0
2024-07-25 13:30:00,231.53,231.87,231.26,231.6,24646.0,228.5434,228.879,228.2769,228.6125,24646.0
2024-07-25 14:00:00,231.51,231.51,230.81,230.81,13636.0,228.5237,228.5237,227.8327,227.8327,13636.0
2024-07-25 14:30:00,230.84,230.84,229.49,229.49,11115.0,227.8623,227.8623,226.5297,226.5297,11115.0
2024-07-25 15:00:00,229.46,230.52,229.25,230.4,26111.0,226.5001,227.5464,226.2928,227.428,26111.0
2024-07-25 15:30:00,230.27,230.52,228.46,228.51,55015.0,227.2997,227.5464,225.513,225.5624,55015.0
2024-07-26 09:30:00,230.23,231.52,229.0,230.08,19286.0,227.2602,228.5335,226.0461,227.1121,19286.0
2024-07-26 10:00:00,230.12,231.14,229.0,229.46,66028.0,227.1516,228.1585,226.0461,226.5001,66028.0
2024-07-26 10:30:00,229.21,229.46,227.35,228.21,35152.0,226.2533,226.5001,224.4173,225.2662,35152.0
2024-07-26 11:00:00,228.11,228.82,227.16,227.65,24711.0,225.1675,225.8684,224.2298,224.7135,24711.0
2024-07-26 11:30:00,227.6,228.98,227.59,228.74,27550.0,224.6641,226.0263,224.6542,225.7894,27550.0
2024-07-26 12:00:00,228.59,229.73,228.51,229.69,29696.0,225.6413,226.7666,225.5624,226.7272,29696.0
2024-07-26 12:30:00,229.72,230.34,229.38,230.0,33509.0,226.7568,227.3688,226.4212,227.0332,33509.0
2024-07-26 13:00:00,230.05,230.26,229.49,230.13,40875.0,227.0825,227.2898,226.5297,227.1615,40875.0
2024-07-26 13:30:00,230.11,230.26,228.48,228.85,33318.0,227.1417,227.2898,225.5328,225.898,33318.0
2024-07-26 14:00:00,228.86,229.2,228.54,228.84,23814.0,225.9079,226.2435,225.592,225.8881,23814.0
2024-07-26 14:30:00,228.65,228.79,228.21,228.47,27788.0,225.7006,225.8388,225.2662,225.5229,27788.0
2024-07-26 15:00:00,228.41,228.95,228.24,228.83,63528.0,225.4637,225.9967,225.2959,225.8782,63528.0
2024-07-26 15:30:00,228.79,229.81,228.09,229.73,109925.0,225.8388,226.8456,225.1478,226.7666,109925.0
2024-07-29 09:30:00,229.63,232.87,229.63,231.06,15139.0,226.6679,229.8661,226.6679,228.0795,15139.0
2024-07-29 10:00:00,231.32,231.75,229.56,229.83,11278.0,228.3361,228.7606,226.5988,226.8653,11278.0
2024-07-29 10:30:00,229.96,230.13,229.27,229.81,11913.0,226.9937,227.1615,226.3126,226.8456,11913.0
2024-07-29 11:00:00,229.72,229.75,228.92,229.16,11621.0,226.7568,226.7864,225.9671,226.204,11621.0
2024-07-29 11:30:00,229.27,231.44,228.73,231.05,94841.0,226.3126,228.4546,225.7795,228.0696,94841.0
2024-07-29 12:00:00,231.2,232.6,231.2,232.47,12497.0,228.2177,229.5996,228.2177,229.4713,12497.0
2024-07-29 12:30:00,232.5,232.73,231.31,231.81,29635.0,229.5009,229.7279,228.3263,228.8198,29635.0
2024-07-29 13:00:00,231.95,232.8,231.94,232.34,14802.0,228.958,229.797,228.9481,229.343,14802.0
2024-07-29 13:30:00,232.34,232.65,232.06,232.36,27891.0,229.343,229.649,229.0666,229.3627,27891.0
2024-07-29 14:00:00,232.26,232.26,231.8,232.09,22676.0,229.264,229.264,228.8099,229.0962,22676.0
2024-07-29 14:30:00,232.16,232.71,231.87,232.67,15677.0,229.1653,229.7082,228.879,229.6687,15677.0
2024-07-29 15:00:00,232.54,232.91,231.92,232.08,19619.0,229.5404,229.9056,228.9284,229.0863,19619.0
2024-07-29 15:30:00,232.07,232.35,230.91,231.27,113054.0,229.0765,229.3528,227.9314,228.2868,113054.0
2024-07-30 09:30:00,232.57,237.48,232.57,236.46,45760.0,229.57,234.4167,229.57,233.4098,45760.0
2024-07-30 10:00:00,236.85,237.16,234.75,235.08,110526.0,233.7948,234.1008,231.7219,232.0476,110526.0
2024-07-30 10:30:00,235.21,236.0,232.99,233.56,100328.0,232.176,232.9558,229.9846,230.5472,100328.0
2024-07-30 11:00:00,233.34,233.35,231.7,231.97,19123.0,230.3301,230.3399,228.7112,228.9777,19123.0
2024-07-30 11:30:00,231.81,232.03,231.0,231.14,25608.0,228.8198,229.037,228.0203,228.1585,25608.0
2024-07-30 12:00:00,231.01,232.24,231.01,231.3,55384.0,228.0301,229.2443,228.0301,228.3164,55384.0
2024-07-30 12:30:00,231.16,231.45,230.18,230.18,11492.0,228.1782,228.4645,227.2108,227.2108,11492.0
2024-07-30 13:00:00,229.95,230.91,229.69,230.61,13161.0,226.9838,227.9314,226.7272,227.6353,13161.0
2024-07-30 13:30:00,230.74,231.1,230.05,230.73,26640.0,227.7636,228.119,227.0825,227.7537,26640.0
2024-07-30 14:00:00,230.73,231.69,230.73,231.55,12863.0,227.7537,228.7014,227.7537,228.5632,12863.0
2024-07-30 14:30:00,231.56,233.17,231.42,233.17,109867.0,228.573,230.1623,228.4348,230.1623,109867.0
2024-07-30 15:00:00,233.22,233.25,232.08,232.71,122971.0,230.2116,230.2412,229.0863,229.7082,122971.0
2024-07-30 15:30:00,232.71,233.39,232.18,232.45,231448.0,229.7082,230.3794,229.185,229.4516,231448.0
2024-07-31 09:30:00,221.5,223.93,216.47,220.33,220651.0,218.6428,221.0415,213.6777,217.4879,220651.0
2024-07-31 10:00:00,219.95,223.13,219.3,219.99,153147.0,217.1128,220.2518,216.4712,217.1523,153147.0
2024-07-31 10:30:00,220.0,221.14,218.27,219.57,89005.0,217.1621,218.2874,215.4545,216.7377,89005.0
2024-07-31 11:00:00,219.19,221.11,217.74,218.08,43016.0,216.3626,218.2578,214.9313,215.2669,43016.0
2024-07-31 11:30:00,217.57,219.49,217.5,219.49,21752.0,214.7635,216.6587,214.6944,216.6587,21752.0
2024-07-31 12:00:00,219.6,219.93,218.79,219.48,29903.0,216.7673,217.0931,215.9678,216.6489,29903.0
2024-07-31 12:30:00,219.53,219.53,218.19,218.81,31975.0,216.6982,216.6982,215.3755,215.9875,31975.0
2024-07-31 13:00:00,218.8,219.23,217.98,218.83,33783.0,215.9776,216.4021,215.1682,216.0072,33783.0
2024-07-31 13:30:00,218.74,218.74,216.91,217.59,57920.0,215.9184,215.9184,214.112,214.7832,57920.0
2024-07-31 14:00:00,217.27,219.9,217.06,219.84,56137.0,214.4674,217.0634,214.2601,217.0042,56137.0
2024-07-31 14:30:00,219.77,222.42,219.12,221.29,37001.0,216.9351,219.5509,216.2935,218.4355,37001.0
2024-07-31 15:00:00,221.33,221.54,218.97,218.97,50597.0,218.475,218.6823,216.1454,216.1454,50597.0
2024-07-31 15:30:00,218.99,220.08,217.94,218.32,156259.0,216.1652,217.2411,215.1287,215.5038,156259.0
2024-08-01 09:30:00,216.15,218.74,215.5,215.69,60945.0,213.3618,215.9184,212.7202,212.9077,60945.0
2024-08-01 10:00:00,215.02,216.2,214.81,215.22,60334.0,212.2464,213.4112,212.0391,212.4438,60334.0
2024-08-01 10:30:00,215.19,215.92,214.77,215.51,36939.0,212.4142,213.1348,211.9996,212.7301,36939.0
2024-08-01 11:00:00,215.46,215.95,214.58,214.65,51277.0,212.6807,213.1644,211.8121,211.8812,51277.0
2024-08-01 11:30:00,214.44,215.46,213.7,215.46,35395.0,211.6739,212.6807,210.9434,212.6807,35395.0
2024-08-01 12:00:00,215.07,215.32,213.21,213.75,41415.0,212.2957,212.5425,210.4597,210.9928,41415.0
2024-08-01 12:30:00,213.75,213.75,212.11,212.39,49362.0,210.9928,210.9928,209.3739,209.6503,49362.0
2024-08-01 13:00:00,212.31,212.56,210.62,210.91,35286.0,209.5713,209.8181,207.9031,208.1894,35286.0
2024-08-01 13:30:00,210.84,211.42,210.5,211.23,79666.0,208.1203,208.6928,207.7847,208.5053,79666.0
2024-08-01 14:00:00,211.29,212.43,210.68,212.12,65433.0,208.5645,209.6898,207.9624,209.3838,65433.0
2024-08-01 14:30:00,211.96,212.26,211.27,212.14,53324.0,209.2259,209.522,208.5448,209.4035,53324.0
2024-08-01 15:00:00,212.11,212.64,211.91,212.42,69284.0,209.3739,209.8971,209.1765,209.6799,69284.0
2024-08-01 15:30:00,212.52,214.13,212.18,213.64,173001.0,209.7786,211.3679,209.443,210.8842,173001.0
2024-08-02 09:30:00,215.23,215.23,207.6,208.76,61381.0,212.4537,212.4537,204.9221,206.0671,61381.0
2024-08-02 10:00:00,209.05,211.64,209.04,211.25,90063.0,206.3534,208.91,206.3435,208.525,90063.0
2024-08-02 10:30:00,211.25,211.91,209.83,210.33,50299.0,208.525,209.1765,207.1233,207.6169,50299.0
2024-08-02 11:00:00,210.31,210.92,209.6,209.99,76513.0,207.5971,208.1993,206.8963,207.2813,76513.0
2024-08-02 11:30:00,210.1,211.09,210.0,210.01,41727.0,207.3899,208.3671,207.2911,207.301,41727.0
2024-08-02 12:00:00,210.09,210.61,209.9,210.6,35558.0,207.38,207.8933,207.1924,207.8834,35558.0
2024-08-02 12:30:00,210.56,210.75,209.41,209.54,38857.0,207.8439,208.0315,206.7088,206.8371,38857.0
2024-08-02 13:00:00,209.53,210.0,209.29,209.4,49715.0,206.8272,207.2911,206.5903,206.6989,49715.0
2024-08-02 13:30:00,209.47,209.76,208.73,209.05,60239.0,206.768,207.0542,206.0375,206.3534,60239.0
2024-08-02 14:00:00,208.92,209.27,208.47,209.17,13567.0,206.2251,206.5706,205.7809,206.4718,13567.0
2024-08-02 14:30:00,209.2,209.73,208.73,209.37,24361.0,206.5015,207.0246,206.0375,206.6693,24361.0
2024-08-02 15:00:00,209.39,210.11,209.39,210.03,39133.0,206.689,207.3997,206.689,207.3208,39133.0
2024-08-02 15:30:00,209.88,210.18,209.08,209.93,122997.0,207.1727,207.4688,206.383,207.222,122997.0
2024-08-05 09:30:00,212.08,212.08,205.94,207.77,118411.0,209.3443,209.3443,203.2835,205.0899,118411.0
2024-08-05 10:00:00,208.27,210.67,206.28,206.75,41157.0,205.5835,207.9525,203.6191,204.0831,41157.0
2024-08-05 10:30:00,206.48,210.66,206.47,209.38,53122.0,203.8165,207.9426,203.8067,206.6791,53122.0
2024-08-05 11:00:00,209.29,210.27,208.92,209.66,46354.0,206.5903,207.5577,206.2251,206.9555,46354.0
2024-08-05 11:30:00,209.84,210.54,208.98,209.68,32141.0,207.1332,207.8242,206.2843,206.9753,32141.0
2024-08-05 12:00:00,209.53,210.24,209.1,210.19,14671.0,206.8272,207.528,206.4028,207.4787,14671.0
2024-08-05 12:30:00,210.04,210.15,207.57,208.09,9843.0,207.3306,207.4392,204.8925,205.4058,9843.0
2024-08-05 13:00:00,207.98,208.52,207.82,208.0,71005.0,205.2972,205.8302,205.1393,205.3169,71005.0
2024-08-05 13:30:00,208.26,208.26,205.99,206.35,38663.0,205.5736,205.5736,203.3329,203.6882,38663.0
2024-08-05 14:00:00,206.3,207.04,205.92,207.04,24483.0,203.6389,204.3693,203.2638,204.3693,24483.0
2024-08-05 14:30:00,206.85,206.96,206.11,206.42,21913.0,204.1818,204.2904,203.4513,203.7573,21913.0
2024-08-05 15:00:00,206.51,207.43,206.5,207.41,31750.0,203.8462,204.7543,203.8363,204.7346,31750.0
2024-08-05 15:30:00,207.41,207.66,206.14,206.68,139451.0,204.7346,204.9813,203.4809,204.014,139451.0
2024-08-06 09:30:00,207.66,210.1,207.09,209.01,33848.0,204.9813,207.3899,204.4187,206.3139,33848.0
2024-08-06 10:00:00,209.12,210.36,207.93,209.86,34079.0,206.4225,207.6465,205.2478,207.1529,34079.0
2024-08-06 10:30:00,209.75,212.08,209.38,212.08,49873.0,207.0444,209.3443,206.6791,209.3443,49873.0
2024-08-06 11:00:00,211.84,212.75,209.63,210.03,59990.0,209.1074,210.0057,206.9259,207.3208,59990.0
2024-08-06 11:30:00,210.07,211.67,210.07,211.29,16764.0,207.3602,208.9396,207.3602,208.5645,16764.0
2024-08-06 12:00:00,211.44,212.31,211.4,211.53,58201.0,208.7126,209.5713,208.6731,208.8014,58201.0
2024-08-06 12:30:00,211.51,211.97,211.03,211.77,8440.0,208.7817,209.2357,208.3079,209.0383,8440.0
2024-08-06 13:00:00,211.71,212.22,211.58,211.58,9834.0,208.9791,209.4825,208.8508,208.8508,9834.0
2024-08-06 13:30:00,211.74,212.29,211.35,211.43,11343.0,209.0087,209.5516,208.6237,208.7027,11343.0
2024-08-06 14:00:00,211.45,213.5,211.28,213.5,32634.0,208.7224,210.746,208.5546,210.746,32634.0
2024-08-06 14:30:00,213.5,213.7,212.2,212.21,22481.0,210.746,210.9434,209.4628,209.4726,22481.0
2024-08-06 15:00:00,211.99,212.01,210.69,211.29,28050.0,209.2555,209.2752,207.9722,208.5645,28050.0
2024-08-06 15:30:00,211.12,211.52,208.38,208.39,108118.0,208.3967,208.7915,205.692,205.7019,108118.0
2024-08-07 09:30:00,209.71,212.72,209.02,212.44,41182.0,207.0049,209.9761,206.3238,209.6997,41182.0
2024-08-07 10:00:00,212.3,213.78,212.08,212.28,41250.0,209.5615,211.0224,209.3443,209.5417,41250.0
2024-08-07 10:30:00,212.23,213.13,212.01,212.04,11806.0,209.4924,210.3808,209.2752,209.3048,11806.0
2024-08-07 11:00:00,212.08,213.01,212.04,213.01,19522.0,209.3443,210.2623,209.3048,210.2623,19522.0
2024-08-07 11:30:00,213.01,213.31,211.97,211.97,18409.0,210.2623,210.5584,209.2357,209.2357,18409.0
2024-08-07 12:00:00,212.04,212.56,211.41,212.35,15382.0,209.3048,209.8181,208.683,209.6108,15382.0
2024-08-07 12:30:00,212.28,212.45,211.14,211.17,12477.0,209.5417,209.7095,208.4164,208.446,12477.0
2024-08-07 13:00:00,211.28,211.46,210.22,210.87,15893.0,208.5546,208.7323,207.5083,208.1499,15893.0
2024-08-07 13:30:00,210.97,211.27,209.79,209.82,12217.0,208.2486,208.5448,207.0839,207.1135,12217.0
2024-08-07 14:00:00,209.77,210.55,208.89,209.99,27544.0,207.0641,207.834,206.1955,207.2813,27544.0
2024-08-07 14:30:00,210.01,210.23,209.48,209.5,20209.0,207.301,207.5182,206.7778,206.7976,20209.0
2024-08-07 15:00:00,209.53,210.68,209.53,210.2,26660.0,206.8272,207.9624,206.8272,207.4886,26660.0
2024-08-07 15:30:00,210.05,210.49,208.65,209.02,121464.0,207.3405,207.7748,205.9586,206.3238,121464.0
2024-08-08 09:30:00,209.75,210.52,209.01,210.23,19716.0,207.0444,207.8044,206.3139,207.5182,19716.0
2024-08-08 10:00:00,210.18,211.62,210.17,211.62,29611.0,207.4688,208.8902,207.4589,208.8902,29611.0
2024-08-08 10:30:00,211.42,211.74,210.74,211.51,39077.0,208.6928,209.0087,208.0216,208.7817,39077.0
2024-08-08 11:00:00,211.34,211.76,210.88,211.15,14524.0,208.6139,209.0284,208.1598,208.4263,14524.0
2024-08-08 11:30:00,211.13,211.48,210.9,211.43,16960.0,208.4066,208.7521,208.1795,208.7027,16960.0
2024-08-08 12:00:00,211.42,211.85,211.4,211.56,9198.0,208.6928,209.1173,208.6731,208.831,9198.0
2024-08-08 12:30:00,211.62,211.95,211.07,211.39,19981.0,208.8902,209.216,208.3473,208.6632,19981.0
2024-08-08 13:00:00,211.42,212.08,211.1,211.99,23084.0,208.6928,209.3443,208.377,209.2555,23084.0
2024-08-08 13:30:00,211.99,212.81,211.98,212.57,10502.0,209.2555,210.0649,209.2456,209.828,10502.0
2024-08-08 14:00:00,212.52,212.71,212.09,212.23,9653.0,209.7786,209.9662,209.3542,209.4924,9653.0
2024-08-08 14:30:00,212.3,212.43,211.65,211.84,8472.0,209.5615,209.6898,208.9199,209.1074,8472.0
2024-08-08 15:00:00,211.92,212.11,211.57,211.81,11320.0,209.1864,209.3739,208.8409,209.0778,11320.0
2024-08-08 15:30:00,211.82,212.55,211.55,212.39,89850.0,209.0877,209.8082,208.8211,209.6503,89850.0
2024-08-09 09:30:00,212.0,212.34,210.75,211.03,20946.0,209.2653,209.601,208.0315,208.3079,20946.0
2024-08-09 10:00:00,211.37,212.85,211.37,212.66,19697.0,208.6435,210.1044,208.6435,209.9168,19697.0
2024-08-09 10:30:00,212.42,212.68,211.75,212.49,17978.0,209.6799,209.9366,209.0186,209.749,17978.0
2024-08-09 11:00:00,212.55,212.81,212.34,212.38,16739.0,209.8082,210.0649,209.601,209.6404,16739.0
2024-08-09 11:30:00,212.47,212.81,212.11,212.12,8282.0,209.7293,210.0649,209.3739,209.3838,8282.0
2024-08-09 12:00:00,212.18,212.43,212.01,212.28,13485.0,209.443,209.6898,209.2752,209.5417,13485.0
2024-08-09 12:30:00,212.28,212.78,212.26,212.64,9244.0,209.5417,210.0353,209.522,209.8971,9244.0
2024-08-09 13:00:00,212.61,213.45,212.46,213.4,8043.0,209.8675,210.6966,209.7194,210.6473,8043.0
2024-08-09 13:30:00,213.57,213.85,212.79,212.93,10029.0,210.8151,211.0915,210.0452,210.1833,10029.0
2024-08-09 14:00:00,212.75,213.08,212.73,212.95,9718.0,210.0057,210.3314,209.9859,210.2031,9718.0
2024-08-09 14:30:00,212.83,213.08,212.66,213.03,8540.0,210.0846,210.3314,209.9168,210.2821,8540.0
2024-08-09 15:00:00,213.12,213.5,212.96,213.47,6463.0,210.3709,210.746,210.213,210.7164,6463.0
2024-08-09 15:30:00,213.51,213.98,212.85,213.85,52465.0,210.7559,211.2198,210.1044,211.0915,52465.0
2024-08-12 09:30:00,213.54,213.54,211.04,211.88,61127.0,210.7855,210.7855,208.3177,209.1469,61127.0
2024-08-12 10:00:00,211.61,213.17,211.52,212.59,33234.0,208.8804,210.4203,208.7915,209.8477,33234.0
2024-08-12 10:30:00,212.59,213.28,212.36,213.28,19431.0,209.8477,210.5288,209.6207,210.5288,19431.0
2024-08-12 11:00:00,213.33,213.58,211.75,212.11,32596.0,210.5782,210.825,209.0186,209.3739,32596.0
2024-08-12 11:30:00,212.18,212.85,211.83,212.74,15382.0,209.443,210.1044,209.0975,209.9958,15382.0
2024-08-12 12:00:00,212.85,213.08,212.28,212.33,9184.0,210.1044,210.3314,209.5417,209.5911,9184.0
2024-08-12 12:30:00,212.39,212.53,211.68,211.71,18990.0,209.6503,209.7885,208.9495,208.9791,18990.0
2024-08-12 13:00:00,211.59,211.88,211.31,211.71,21265.0,208.8606,209.1469,208.5842,208.9791,21265.0
2024-08-12 13:30:00,211.75,212.04,211.57,211.92,16056.0,209.0186,209.3048,208.8409,209.1864,16056.0
2024-08-12 14:00:00,211.87,212.42,211.74,211.76,14738.0,209.137,209.6799,209.0087,209.0284,14738.0
2024-08-12 14:30:00,211.87,211.87,211.44,211.79,17757.0,209.137,209.137,208.7126,209.0581,17757.0
2024-08-12 15:00:00,211.79,212.21,211.71,212.0,18723.0,209.0581,209.4726,208.9791,209.2653,18723.0
2024-08-12 15:30:00,212.04,212.27,211.75,212.23,72894.0,209.3048,209.5319,209.0186,209.4924,72894.0
2024-08-13 09:30:00,213.2,215.0,212.49,214.84,12504.0,210.4499,212.2266,209.749,212.0687,12504.0
2024-08-13 10:00:00,214.64,214.75,213.46,213.59,5857.0,211.8713,211.9799,210.7065,210.8348,5857.0
2024-08-13 10:30:00,213.46,214.51,213.08,214.34,4495.0,210.7065,211.743,210.3314,211.5752,4495.0
2024-08-13 11:00:00,214.45,215.52,214.45,215.42,11385.0,211.6837,212.7399,211.6837,212.6412,11385.0
2024-08-13 11:30:00,215.54,216.26,215.44,216.07,10689.0,212.7597,213.4704,212.661,213.2828,10689.0
2024-08-13 12:00:00,216.11,216.59,216.1,216.42,5445.0,213.3223,213.7961,213.3125,213.6283,5445.0
2024-08-13 12:30:00,216.42,216.95,216.36,216.44,10182.0,213.6283,214.1515,213.5691,213.6481,10182.0
2024-08-13 13:00:00,216.35,216.35,215.87,215.92,5383.0,213.5592,213.5592,213.0854,213.1348,5383.0
2024-08-13 13:30:00,215.88,216.39,215.81,216.39,11962.0,213.0953,213.5987,213.0262,213.5987,11962.0
2024-08-13 14:00:00,216.3,216.34,215.92,216.3,4597.0,213.5099,213.5494,213.1348,213.5099,4597.0
2024-08-13 14:30:00,216.3,216.61,215.94,215.96,18949.0,213.5099,213.8159,213.1545,213.1743,18949.0
2024-08-13 15:00:00,215.86,216.07,215.86,216.02,21926.0,213.0756,213.2828,213.0756,213.2335,21926.0
2024-08-13 15:30:00,216.05,216.5,215.83,215.91,71274.0,213.2631,213.7073,213.0459,213.1249,71274.0
2024-08-14 09:30:00,216.55,217.1,215.34,215.34,23584.0,213.7567,214.2996,212.5623,212.5623,23584.0
2024-08-14 10:00:00,214.9,215.48,214.22,214.83,65552.0,212.1279,212.7005,211.4567,212.0588,65552.0
2024-08-14 10:30:00,214.95,215.26,214.08,215.26,17000.0,212.1773,212.4833,211.3185,212.4833,17000.0
2024-08-14 11:00:00,215.11,215.39,214.72,215.08,55510.0,212.3352,212.6116,211.9503,212.3056,55510.0
2024-08-14 11:30:00,215.14,216.11,215.01,216.03,23358.0,212.3648,213.3223,212.2365,213.2434,23358.0
2024-08-14 12:00:00,215.91,216.43,215.09,215.52,128436.0,213.1249,213.6382,212.3155,212.7399,128436.0
2024-08-14 12:30:00,215.53,216.0,215.25,215.95,16366.0,212.7498,213.2137,212.4734,213.1644,16366.0
2024-08-14 13:00:00,215.84,216.13,215.59,216.08,75011.0,213.0558,213.3421,212.809,213.2927,75011.0
2024-08-14 13:30:00,216.13,216.6,216.13,216.44,12990.0,213.3421,213.806,213.3421,213.6481,12990.0
2024-08-14 14:00:00,216.42,216.42,215.93,216.08,17511.0,213.6283,213.6283,213.1446,213.2927,17511.0
2024-08-14 14:30:00,216.05,216.7,215.98,216.7,11550.0,213.2631,213.9047,213.194,213.9047,11550.0
2024-08-14 15:00:00,216.65,216.65,215.79,215.85,24095.0,213.8554,213.8554,213.0065,213.0657,24095.0
2024-08-14 15:30:00,215.87,216.89,215.34,216.7,145352.0,213.0854,214.0923,212.5623,213.9047,145352.0
2024-08-15 09:30:00,217.64,220.3,217.64,219.84,112435.0,214.8326,217.4583,214.8326,217.0042,112435.0
2024-08-15 10:00:00,219.86,220.74,219.49,220.38,13827.0,217.024,217.8926,216.6587,217.5372,13827.0
2024-08-15 10:30:00,220.59,220.98,220.29,220.87,63754.0,217.7445,218.1295,217.4484,218.0209,63754.0
2024-08-15 11:00:00,220.86,221.65,220.56,221.4,7059.0,218.0111,218.7909,217.7149,218.5441,7059.0
2024-08-15 11:30:00,221.41,221.81,221.06,221.06,9760.0,218.554,218.9488,218.2085,218.2085,9760.0
2024-08-15 12:00:00,221.14,221.99,221.13,221.7,6370.0,218.2874,219.1265,218.2776,218.8402,6370.0
2024-08-15 12:30:00,221.66,222.01,221.52,222.01,10641.0,218.8007,219.1462,218.6625,219.1462,10641.0
2024-08-15 13:00:00,221.83,222.19,221.66,222.06,12548.0,218.9685,219.3239,218.8007,219.1956,12548.0
2024-08-15 13:30:00,222.22,222.78,221.67,221.99,607507.0,219.3535,219.9063,218.8106,219.1265,607507.0
2024-08-15 14:00:00,221.98,221.99,221.33,221.76,30427.0,219.1166,219.1265,218.475,218.8994,30427.0
2024-08-15 14:30:00,221.79,221.86,221.65,221.8,22572.0,218.9291,218.9982,218.7909,218.9389,22572.0
2024-08-15 15:00:00,221.8,222.44,221.71,222.31,25857.0,218.9389,219.5707,218.8501,219.4424,25857.0
2024-08-15 15:30:00,222.36,222.41,221.02,221.99,174643.0,219.4917,219.5411,218.169,219.1265,174643.0
2024-08-16 09:30:00,221.5,222.45,221.03,222.07,63619.0,218.6428,219.5805,218.1789,219.2054,63619.0
2024-08-16 10:00:00,222.4,222.4,221.53,222.1,12248.0,219.5312,219.5312,218.6724,219.2351,12248.0
2024-08-16 10:30:00,222.14,222.26,221.82,222.22,11850.0,219.2745,219.393,218.9587,219.3535,11850.0
2024-08-16 11:00:00,222.37,222.4,221.85,222.03,17460.0,219.5016,219.5312,218.9883,219.166,17460.0
2024-08-16 11:30:00,222.16,222.52,221.55,222.22,142164.0,219.2943,219.6496,218.6922,219.3535,142164.0
2024-08-16 12:00:00,221.91,222.45,221.9,222.28,3664.0,219.0475,219.5805,219.0376,219.4127,3664.0
2024-08-16 12:30:00,222.55,222.6,221.98,222.35,16598.0,219.6793,219.7286,219.1166,219.4818,16598.0
2024-08-16 13:00:00,222.21,222.82,222.0,222.65,15472.0,219.3436,219.9458,219.1364,219.778,15472.0
2024-08-16 13:30:00,222.74,222.9,222.3,222.49,9201.0,219.8668,220.0247,219.4325,219.62,9201.0
2024-08-16 14:00:00,222.46,222.57,221.92,222.18,66323.0,219.5904,219.699,219.0574,219.314,66323.0
2024-08-16 14:30:00,222.24,222.68,222.0,222.63,373238.0,219.3733,219.8076,219.1364,219.7582,373238.0
2024-08-16 15:00:00,222.54,223.23,222.53,222.72,25975.0,219.6694,220.3505,219.6595,219.8471,25975.0
2024-08-16 15:30:00,222.72,223.5,222.03,222.88,201222.0,219.8471,220.617,219.166,220.005,201222.0
2024-08-19 09:30:00,223.77,224.84,222.71,222.8,24212.0,220.8835,221.9397,219.8372,219.926,24212.0
2024-08-19 10:00:00,222.84,222.98,220.43,220.71,28178.0,219.9655,220.1037,217.5866,217.863,28178.0
2024-08-19 10:30:00,220.55,220.81,220.35,220.81,8546.0,217.7051,217.9617,217.5076,217.9617,8546.0
2024-08-19 11:00:00,220.63,220.77,219.98,220.0,9717.0,217.784,217.9222,217.1424,217.1621,9717.0
2024-08-19 11:30:00,220.0,220.05,219.21,219.33,13892.0,217.1621,217.2115,216.3823,216.5008,13892.0
2024-08-19 12:00:00,219.34,219.65,219.09,219.09,11283.0,216.5107,216.8167,216.2639,216.2639,11283.0
2024-08-19 12:30:00,219.02,219.14,218.89,218.9,7002.0,216.1948,216.3132,216.0665,216.0763,7002.0
2024-08-19 13:00:00,219.09,219.16,218.74,218.79,7531.0,216.2639,216.333,215.9184,215.9678,7531.0
2024-08-19 13:30:00,218.71,218.85,218.54,218.63,8692.0,215.8888,216.027,215.721,215.8098,8692.0
2024-08-19 14:00:00,218.72,218.9,218.51,218.82,10963.0,215.8987,216.0763,215.6914,215.9974,10963.0
2024-08-19 14:30:00,218.92,218.92,218.37,218.58,10714.0,216.0961,216.0961,215.5532,215.7605,10714.0
2024-08-19 15:00:00,218.56,218.94,218.51,218.79,20158.0,215.7407,216.1158,215.6914,215.9678,20158.0
2024-08-19 15:30:00,218.68,219.27,217.6,219.21,75003.0,215.8592,216.4416,214.7931,216.3823,75003.0
2024-08-20 09:30:00,218.59,221.73,218.17,220.5,26964.0,215.7703,218.8698,215.3558,217.6557,26964.0
2024-08-20 10:00:00,220.56,220.71,219.93,220.18,24199.0,217.7149,217.863,217.0931,217.3398,24199.0
2024-08-20 10:30:00,220.19,220.78,219.9,220.61,39368.0,217.3497,217.9321,217.0634,217.7643,39368.0
2024-08-20 11:00:00,220.52,221.48,220.51,220.82,10274.0,217.6754,218.6231,217.6656,217.9716,10274.0
2024-08-20 11:30:00,220.92,221.54,220.81,221.54,8176.0,218.0703,218.6823,217.9617,218.6823,8176.0
2024-08-20 12:00:00,221.57,221.68,221.04,221.32,13125.0,218.7119,218.8205,218.1887,218.4651,13125.0
2024-08-20 12:30:00,221.37,221.49,220.93,221.27,23526.0,218.5145,218.6329,218.0802,218.4158,23526.0
2024-08-20 13:00:00,221.01,221.42,220.72,221.34,18356.0,218.1591,218.5638,217.8729,218.4849,18356.0
2024-08-20 13:30:00,221.38,221.9,221.38,221.66,18865.0,218.5243,219.0376,218.5243,218.8007,18865.0
2024-08-20 14:00:00,221.62,222.08,221.58,221.84,6234.0,218.7613,219.2153,218.7218,218.9784,6234.0
2024-08-20 14:30:00,221.86,222.81,221.58,222.66,78440.0,218.9982,219.9359,218.7218,219.7878,78440.0
2024-08-20 15:00:00,222.72,223.0,222.46,222.53,60640.0,219.8471,220.1235,219.5904,219.6595,60640.0
2024-08-20 15:30:00,222.52,222.57,220.9,221.24,98044.0,219.6496,219.699,218.0505,218.3862,98044.0
2024-08-21 09:30:00,222.16,222.27,221.53,221.97,18433.0,219.2943,219.4029,218.6724,219.1067,18433.0
2024-08-21 10:00:00,222.17,222.92,221.88,222.92,22032.0,219.3042,220.0445,219.0179,220.0445,22032.0
2024-08-21 10:30:00,222.91,223.92,222.48,223.17,26783.0,220.0346,221.0316,219.6102,220.2913,26783.0
2024-08-21 11:00:00,223.17,223.24,222.56,222.94,11666.0,220.2913,220.3604,219.6891,220.0642,11666.0
2024-08-21 11:30:00,222.96,223.1,222.6,222.91,14260.0,220.084,220.2222,219.7286,220.0346,14260.0
2024-08-21 12:00:00,222.86,223.64,222.73,223.64,13633.0,219.9853,220.7552,219.8569,220.7552,13633.0
2024-08-21 12:30:00,223.64,223.81,223.33,223.76,5663.0,220.7552,220.923,220.4492,220.8736,5663.0
2024-08-21 13:00:00,223.77,223.96,223.66,223.86,7358.0,220.8835,221.0711,220.7749,220.9724,7358.0
2024-08-21 13:30:00,224.1,224.41,224.04,224.24,12535.0,221.2093,221.5153,221.15,221.3475,12535.0
2024-08-21 14:00:00,224.24,224.49,223.87,224.19,6306.0,221.3475,221.5942,220.9822,221.2981,6306.0
2024-08-21 14:30:00,224.44,224.58,224.13,224.3,5978.0,221.5449,221.6831,221.2389,221.4067,5978.0
2024-08-21 15:00:00,224.37,224.37,223.78,224.05,17678.0,221.4758,221.4758,220.8934,221.1599,17678.0
2024-08-21 15:30:00,224.05,225.29,223.97,224.83,76781.0,221.1599,222.3839,221.0809,221.9298,76781.0
2024-08-22 09:30:00,225.17,225.96,224.59,224.59,66649.0,222.2655,223.0453,221.6929,221.6929,66649.0
2024-08-22 10:00:00,224.29,225.22,224.08,225.19,10777.0,221.3968,222.3148,221.1895,222.2852,10777.0
2024-08-22 10:30:00,225.04,225.5,224.89,225.29,9437.0,222.1371,222.5912,221.9891,222.3839,9437.0
2024-08-22 11:00:00,225.37,225.52,224.39,224.48,10190.0,222.4629,222.6109,221.4955,221.5844,10190.0
2024-08-22 11:30:00,224.59,225.31,224.07,225.08,65149.0,221.6929,222.4037,221.1796,222.1766,65149.0
2024-08-22 12:00:00,225.06,225.3,224.97,225.09,8410.0,222.1569,222.3938,222.068,222.1865,8410.0
2024-08-22 12:30:00,225.22,225.22,224.11,224.15,10998.0,222.3148,222.3148,221.2191,221.2586,10998.0
2024-08-22 13:00:00,223.86,223.96,223.43,223.43,1764.0,220.9724,221.0711,220.5479,220.5479,1764.0
2024-08-22 13:30:00,223.04,223.54,222.83,223.2,16578.0,220.1629,220.6565,219.9556,220.3209,16578.0
2024-08-22 14:00:00,223.03,225.25,223.03,225.25,94572.0,220.1531,222.3444,220.1531,222.3444,94572.0
2024-08-22 14:30:00,225.21,225.63,224.98,225.3,142465.0,222.3049,222.7195,222.0779,222.3938,142465.0
2024-08-22 15:00:00,225.41,225.64,224.95,225.12,164220.0,222.5024,222.7294,222.0483,222.2161,164220.0
2024-08-22 15:30:00,225.13,225.24,224.03,225.18,81999.0,222.226,222.3346,221.1402,222.2753,81999.0
2024-08-23 09:30:00,227.04,228.14,226.51,227.0,51783.0,224.1113,225.1971,223.5882,224.0719,51783.0
2024-08-23 10:00:00,227.25,229.41,227.2,229.41,36290.0,224.3186,226.4508,224.2693,226.4508,36290.0
2024-08-23 10:30:00,229.26,229.89,227.95,229.67,40456.0,226.3027,226.9246,225.0096,226.7074,40456.0
2024-08-23 11:00:00,229.67,230.42,229.45,230.08,19478.0,226.7074,227.4477,226.4903,227.1121,19478.0
2024-08-23 11:30:00,230.1,230.22,229.26,229.26,11745.0,227.1319,227.2503,226.3027,226.3027,11745.0
2024-08-23 12:00:00,229.36,229.36,228.9,229.08,8543.0,226.4014,226.4014,225.9473,226.125,8543.0
2024-08-23 12:30:00,229.05,229.23,228.4,229.1,8718.0,226.0954,226.2731,225.4538,226.1448,8718.0
2024-08-23 13:00:00,229.19,229.75,229.03,229.61,4930.0,226.2336,226.7864,226.0757,226.6482,4930.0
2024-08-23 13:30:00,229.47,229.6,229.15,229.44,6997.0,226.51,226.6383,226.1941,226.4804,6997.0
2024-08-23 14:00:00,229.38,230.35,229.36,230.22,17908.0,226.4212,227.3786,226.4014,227.2503,17908.0
2024-08-23 14:30:00,230.22,230.55,230.13,230.32,11064.0,227.2503,227.5761,227.1615,227.349,11064.0
2024-08-23 15:00:00,230.29,231.01,230.0,231.01,13859.0,227.3194,228.0301,227.0332,228.0301,13859.0
2024-08-23 15:30:00,230.88,231.05,229.42,229.78,67429.0,227.9018,228.0696,226.4606,226.816,67429.0
2024-08-26 09:30:00,229.6,231.14,229.6,231.01,31782.0,227.2511,228.7753,227.2511,228.6467,31782.0
2024-08-26 10:00:00,230.81,231.21,230.31,230.59,41345.0,228.4487,228.8446,227.9538,228.231,41345.0
2024-08-26 10:30:00,230.43,231.17,230.26,230.97,23615.0,228.0726,228.805,227.9043,228.6071,23615.0
2024-08-26 11:00:00,230.86,231.2,230.54,231.04,106759.0,228.4982,228.8347,228.1815,228.6764,106759.0
2024-08-26 11:30:00,231.05,231.38,230.0,230.09,319114.0,228.6863,229.0129,227.647,227.7361,319114.0
2024-08-26 12:00:00,229.55,229.86,229.19,229.56,31801.0,227.2016,227.5084,226.8453,227.2115,31801.0
2024-08-26 12:30:00,229.63,230.27,229.62,230.18,19948.0,227.2808,227.9142,227.2709,227.8252,19948.0
2024-08-26 13:00:00,230.25,230.25,229.52,229.69,27314.0,227.8944,227.8944,227.1719,227.3402,27314.0
2024-08-26 13:30:00,229.68,230.21,229.37,229.37,220170.0,227.3303,227.8549,227.0234,227.0234,220170.0
2024-08-26 14:00:00,229.25,229.57,229.07,229.18,27587.0,226.9047,227.2214,226.7265,226.8354,27587.0
2024-08-26 14:30:00,229.19,229.51,229.1,229.31,16838.0,226.8453,227.162,226.7562,226.9641,16838.0
2024-08-26 15:00:00,229.1,229.35,229.05,229.15,25846.0,226.7562,227.0036,226.7067,226.8057,25846.0
2024-08-26 15:30:00,229.09,229.54,228.63,229.41,106582.0,226.7463,227.1917,226.291,227.063,106582.0
2024-08-27 09:30:00,229.58,230.35,228.14,228.56,204370.0,227.2313,227.9934,225.806,226.2217,204370.0
2024-08-27 10:00:00,228.63,228.98,228.52,228.73,60820.0,226.291,226.6374,226.1821,226.39,60820.0
2024-08-27 10:30:00,228.7,229.27,228.57,228.95,32199.0,226.3603,226.9245,226.2316,226.6077,32199.0
2024-08-27 11:00:00,228.95,229.02,228.14,228.32,41093.0,226.6077,226.677,225.806,225.9842,41093.0
2024-08-27 11:30:00,228.18,228.2,227.63,227.63,32714.0,225.8456,225.8654,225.3012,225.3012,32714.0
2024-08-27 12:00:00,227.67,227.67,226.87,227.22,7730.0,225.3408,225.3408,224.549,224.8954,7730.0
2024-08-27 12:30:00,227.17,227.8,227.0,227.58,9636.0,224.846,225.4695,224.6777,225.2518,9636.0
2024-08-27 13:00:00,227.67,227.75,227.32,227.59,9468.0,225.3408,225.42,224.9944,225.2617,9468.0
2024-08-27 13:30:00,227.72,227.8,227.12,227.5,3434.0,225.3903,225.4695,224.7965,225.1726,3434.0
2024-08-27 14:00:00,227.54,227.54,227.15,227.23,3085.0,225.2122,225.2122,224.8262,224.9053,3085.0
2024-08-27 14:30:00,227.23,227.27,226.64,226.97,42937.0,224.9053,224.9449,224.3214,224.648,42937.0
2024-08-27 15:00:00,226.89,227.03,226.27,226.84,30306.0,224.5688,224.7074,223.9552,224.5193,30306.0
2024-08-27 15:30:00,226.84,227.1,226.49,226.97,83196.0,224.5193,224.7767,224.1729,224.648,83196.0
2024-08-28 09:30:00,227.24,228.25,226.67,227.67,14845.0,224.9152,225.9149,224.3511,225.3408,14845.0
2024-08-28 10:00:00,227.67,228.39,227.48,228.03,9876.0,225.3408,226.0535,225.1528,225.6972,9876.0
2024-08-28 10:30:00,228.15,228.23,227.52,227.87,9773.0,225.8159,225.8951,225.1924,225.5388,9773.0
2024-08-28 11:00:00,227.81,227.81,226.8,226.87,10095.0,225.4794,225.4794,224.4797,224.549,10095.0
2024-08-28 11:30:00,226.78,226.85,226.4,226.5,5742.0,224.4599,224.5292,224.0838,224.1828,5742.0
2024-08-28 12:00:00,226.53,226.53,225.97,226.19,9887.0,224.2125,224.2125,223.6582,223.876,9887.0
2024-08-28 12:30:00,226.09,226.54,226.03,226.47,4323.0,223.777,224.2224,223.7176,224.1531,4323.0
2024-08-28 13:00:00,226.54,226.78,225.65,225.65,7861.0,224.2224,224.4599,223.3415,223.3415,7861.0
2024-08-28 13:30:00,225.88,225.9,224.65,224.65,6262.0,223.5691,223.5889,222.3517,222.3517,6262.0
2024-08-28 14:00:00,224.6,224.6,223.93,224.01,17415.0,222.3022,222.3022,221.6391,221.7183,17415.0
2024-08-28 14:30:00,224.04,224.9,224.03,224.8,6347.0,221.748,222.5992,221.7381,222.5002,6347.0
2024-08-28 15:00:00,225.08,225.34,224.49,224.98,21832.0,222.7773,223.0347,222.1934,222.6784,21832.0
2024-08-28 15:30:00,225.03,225.34,224.05,224.34,94245.0,222.7278,223.0347,221.7579,222.0449,94245.0
2024-08-29 09:30:00,225.34,225.35,221.78,223.54,39606.0,223.0347,223.0446,219.5111,221.2531,39606.0
2024-08-29 10:00:00,223.75,225.61,223.75,225.5,10734.0,221.4609,223.3019,221.4609,223.193,10734.0
2024-08-29 10:30:00,225.59,225.8,224.51,224.72,9327.0,223.2821,223.49,222.2132,222.421,9327.0
2024-08-29 11:00:00,224.69,225.01,224.51,224.84,12179.0,222.3913,222.708,222.2132,222.5398,12179.0
2024-08-29 11:30:00,225.05,225.2,224.61,224.74,8640.0,222.7476,222.8961,222.3121,222.4408,8640.0
2024-08-29 12:00:00,224.73,225.1,224.71,225.06,10673.0,222.4309,222.7971,222.4111,222.7575,10673.0
2024-08-29 12:30:00,225.05,225.57,224.95,225.2,17222.0,222.7476,223.2623,222.6487,222.8961,17222.0
2024-08-29 13:00:00,225.38,225.47,224.95,225.24,10498.0,223.0743,223.1633,222.6487,222.9357,10498.0
2024-08-29 13:30:00,225.24,225.88,225.11,225.88,14118.0,222.9357,223.5691,222.807,223.5691,14118.0
2024-08-29 14:00:00,225.84,225.91,224.77,224.78,13244.0,223.5296,223.5988,222.4705,222.4804,13244.0
2024-08-29 14:30:00,224.69,224.73,223.5,224.08,14323.0,222.3913,222.4309,221.2135,221.7876,14323.0
2024-08-29 15:00:00,223.96,224.07,223.2,224.07,8982.0,221.6688,221.7777,220.9166,221.7777,8982.0
2024-08-29 15:30:00,223.92,224.2,222.44,223.01,70692.0,221.6292,221.9063,220.1643,220.7285,70692.0
2024-08-30 09:30:00,224.48,224.82,223.29,224.37,20630.0,222.1835,222.52,221.0056,222.0746,20630.0
2024-08-30 10:00:00,224.4,225.29,224.4,224.59,19363.0,222.1043,222.9852,222.1043,222.2923,19363.0
2024-08-30 10:30:00,224.59,224.85,223.86,223.88,18535.0,222.2923,222.5497,221.5698,221.5896,18535.0
2024-08-30 11:00:00,223.76,224.1,223.09,223.37,10311.0,221.4708,221.8074,220.8077,221.0848,10311.0
2024-08-30 11:30:00,223.55,224.01,223.19,223.95,98829.0,221.263,221.7183,220.9067,221.6589,98829.0
2024-08-30 12:00:00,223.97,224.25,223.51,223.53,11878.0,221.6787,221.9558,221.2234,221.2432,11878.0
2024-08-30 12:30:00,223.51,224.09,223.13,224.06,11244.0,221.2234,221.7975,220.8473,221.7678,11244.0
2024-08-30 13:00:00,224.02,224.18,223.41,223.57,8814.0,221.7282,221.8865,221.1244,221.2828,8814.0
2024-08-30 13:30:00,223.51,223.85,223.48,223.63,10495.0,221.2234,221.5599,221.1937,221.3422,10495.0
2024-08-30 14:00:00,223.62,224.2,223.62,224.01,12578.0,221.3323,221.9063,221.3323,221.7183,12578.0
2024-08-30 14:30:00,223.9,224.6,223.9,224.47,12341.0,221.6094,222.3022,221.6094,222.1736,12341.0
2024-08-30 15:00:00,224.47,225.15,224.27,225.15,17248.0,222.1736,222.8466,221.9756,222.8466,17248.0
2024-08-30 15:30:00,225.11,226.64,224.98,225.61,280853.0,222.807,224.3214,222.6784,223.3019,280853.0
2024-09-03 09:30:00,224.52,225.34,223.2,224.03,26861.0,222.2231,223.0347,220.9166,221.7381,26861.0
2024-09-03 10:00:00,224.32,224.32,221.63,221.8,11700.0,222.0251,222.0251,219.3626,219.5309,11700.0
2024-09-03 10:30:00,221.5,221.5,220.85,221.45,5160.0,219.234,219.234,218.5906,219.1845,5160.0
2024-09-03 11:00:00,221.45,221.7,220.63,221.01,8709.0,219.1845,219.4319,218.3729,218.749,8709.0
2024-09-03 11:30:00,220.95,221.02,220.63,220.63,6180.0,218.6896,218.7589,218.3729,218.3729,6180.0
2024-09-03 12:00:00,220.64,220.65,220.12,220.5,5561.0,218.3828,218.3927,217.8681,218.2442,5561.0
2024-09-03 12:30:00,220.49,220.55,220.13,220.28,5042.0,218.2343,218.2937,217.878,218.0264,5042.0
2024-09-03 13:00:00,220.15,220.17,219.74,220.09,4298.0,217.8978,217.9176,217.492,217.8384,4298.0
2024-09-03 13:30:00,220.01,220.02,219.51,219.53,4290.0,217.7592,217.7691,217.2643,217.2841,4290.0
2024-09-03 14:00:00,219.39,219.47,218.57,218.57,8137.0,217.1455,217.2247,216.3339,216.3339,8137.0
2024-09-03 14:30:00,218.62,218.91,218.11,218.19,11081.0,216.3834,216.6705,215.8786,215.9578,11081.0
2024-09-03 15:00:00,218.2,218.31,217.5,218.25,24803.0,215.9677,216.0766,215.2749,216.0172,24803.0
2024-09-03 15:30:00,218.26,218.45,216.64,217.73,134666.0,216.0271,216.2152,214.4237,215.5025,134666.0
2024-09-04 09:30:00,216.59,218.83,216.59,218.66,27703.0,214.3742,216.5913,214.3742,216.423,27703.0
2024-09-04 10:00:00,218.66,218.66,217.57,217.88,24214.0,216.423,216.423,215.3442,215.651,24214.0
2024-09-04 10:30:00,218.16,218.16,217.35,217.42,28035.0,215.9281,215.9281,215.1264,215.1957,28035.0
2024-09-04 11:00:00,217.25,217.34,215.77,215.77,17870.0,215.0274,215.1165,213.5626,213.5626,17870.0
2024-09-04 11:30:00,215.77,215.85,215.09,215.3,17535.0,213.5626,213.6418,212.8895,213.0974,17535.0
2024-09-04 12:00:00,215.28,215.29,214.78,215.26,7503.0,213.0776,213.0875,212.5827,213.0578,7503.0
2024-09-04 12:30:00,215.24,215.64,215.15,215.5,9103.0,213.038,213.4339,212.9489,213.2953,9103.0
2024-09-04 13:00:00,215.5,215.64,215.29,215.38,10573.0,213.2953,213.4339,213.0875,213.1766,10573.0
2024-09-04 13:30:00,215.45,215.86,215.36,215.76,15647.0,213.2459,213.6517,213.1568,213.5527,15647.0
2024-09-04 14:00:00,215.83,216.2,215.64,215.88,14380.0,213.622,213.9882,213.4339,213.6715,14380.0
2024-09-04 14:30:00,215.88,216.01,215.57,215.61,7672.0,213.6715,213.8001,213.3646,213.4042,7672.0
2024-09-04 15:00:00,215.57,215.75,215.23,215.74,10871.0,213.3646,213.5428,213.0281,213.5329,10871.0
2024-09-04 15:30:00,215.74,215.74,214.23,214.45,122889.0,213.5329,213.5329,212.0383,212.2561,122889.0
2024-09-05 09:30:00,214.5,214.5,212.99,213.54,35268.0,212.3056,212.3056,210.811,211.3554,35268.0
2024-09-05 10:00:00,213.54,215.79,213.54,215.39,33617.0,211.3554,213.5824,211.3554,213.1865,33617.0
2024-09-05 10:30:00,215.44,215.95,214.8,214.98,53517.0,213.236,213.7407,212.6025,212.7807,53517.0
2024-09-05 11:00:00,214.97,215.03,214.13,214.13,17619.0,212.7708,212.8301,211.9394,211.9394,17619.0
2024-09-05 11:30:00,213.99,215.21,213.97,214.78,15285.0,211.8008,213.0083,211.781,212.5827,15285.0
2024-09-05 12:00:00,214.73,215.13,214.47,215.11,15927.0,212.5332,212.9291,212.2759,212.9093,15927.0
2024-09-05 12:30:00,215.1,215.23,214.8,214.8,8978.0,212.8994,213.0281,212.6025,212.6025,8978.0
2024-09-05 13:00:00,214.75,215.04,214.54,214.65,15224.0,212.553,212.84,212.3452,212.454,15224.0
2024-09-05 13:30:00,214.61,215.28,214.61,215.19,7639.0,212.4144,213.0776,212.4144,212.9885,7639.0
2024-09-05 14:00:00,215.35,215.73,215.0,215.01,23520.0,213.1469,213.523,212.8005,212.8104,23520.0
2024-09-05 14:30:00,214.91,215.04,214.82,214.86,15376.0,212.7114,212.84,212.6223,212.6619,15376.0
2024-09-05 15:00:00,214.9,215.0,214.14,214.76,32139.0,212.7015,212.8005,211.9493,212.5629,32139.0
2024-09-05 15:30:00,214.75,215.33,214.42,214.8,116256.0,212.553,213.1271,212.2264,212.6025,116256.0
2024-09-06 09:30:00,215.29,216.45,214.98,215.08,13241.0,213.0875,214.2356,212.7807,212.8796,13241.0
2024-09-06 10:00:00,215.14,215.14,212.39,212.55,22156.0,212.939,212.939,210.2172,210.3755,22156.0
2024-09-06 10:30:00,212.7,213.21,212.12,212.41,36193.0,210.524,211.0288,209.9499,210.237,36193.0
2024-09-06 11:00:00,212.93,213.65,212.4,212.74,33622.0,210.7516,211.4643,210.2271,210.5636,33622.0
2024-09-06 11:30:00,212.7,212.96,211.99,212.0,10881.0,210.524,210.7813,209.8212,209.8311,10881.0
2024-09-06 12:00:00,212.05,212.49,211.76,211.76,4284.0,209.8806,210.3161,209.5936,209.5936,4284.0
2024-09-06 12:30:00,211.71,212.78,211.71,212.66,10119.0,209.5441,210.6032,209.5441,210.4844,10119.0
2024-09-06 13:00:00,212.49,213.34,212.49,212.83,6965.0,210.3161,211.1574,210.3161,210.6527,6965.0
2024-09-06 13:30:00,212.86,213.09,212.5,212.95,6620.0,210.6823,210.91,210.326,210.7714,6620.0
2024-09-06 14:00:00,213.08,213.14,212.42,212.96,10954.0,210.9001,210.9595,210.2469,210.7813,10954.0
2024-09-06 14:30:00,212.85,212.98,212.36,212.62,12312.0,210.6725,210.8011,210.1875,210.4448,12312.0
2024-09-06 15:00:00,212.67,213.04,212.6,212.9,27333.0,210.4943,210.8605,210.425,210.7219,27333.0
2024-09-06 15:30:00,212.9,213.3,212.04,212.33,64944.0,210.7219,211.1178,209.8707,210.1578,64944.0
2024-09-09 09:30:00,213.47,213.72,211.77,213.72,20019.0,211.2861,211.5336,209.6035,211.5336,20019.0
2024-09-09 10:00:00,214.27,214.27,213.16,213.35,32698.0,212.0779,212.0779,210.9793,211.1673,32698.0
2024-09-09 10:30:00,213.23,213.32,212.39,212.61,12305.0,211.0486,211.1376,210.2172,210.4349,12305.0
2024-09-09 11:00:00,212.51,213.34,212.41,213.26,9756.0,210.3359,211.1574,210.237,211.0783,9756.0
2024-09-09 11:30:00,213.3,214.12,213.17,214.06,6888.0,211.1178,211.9295,210.9892,211.8701,6888.0
2024-09-09 12:00:00,214.15,214.35,214.05,214.29,9077.0,211.9592,212.1571,211.8602,212.0977,9077.0
2024-09-09 12:30:00,214.4,214.9,214.25,214.72,8423.0,212.2066,212.7015,212.0581,212.5233,8423.0
2024-09-09 13:00:00,214.68,214.85,214.56,214.67,12628.0,212.4837,212.652,212.365,212.4738,12628.0
2024-09-09 13:30:00,214.58,214.66,214.18,214.19,11679.0,212.3848,212.4639,211.9888,211.9987,11679.0
2024-09-09 14:00:00,214.17,214.19,213.28,213.65,13272.0,211.9789,211.9987,211.0981,211.4643,13272.0
2024-09-09 14:30:00,213.56,213.97,213.33,213.81,10778.0,211.3752,211.781,211.1475,211.6226,10778.0
2024-09-09 15:00:00,213.75,213.98,213.51,213.98,20818.0,211.5632,211.7909,211.3257,211.7909,20818.0
2024-09-09 15:30:00,213.98,214.39,213.39,214.12,53727.0,211.7909,212.1967,211.2069,211.9295,53727.0
2024-09-10 09:30:00,212.91,213.93,212.31,213.83,27510.0,210.7318,211.7414,210.138,211.6424,27510.0
2024-09-10 10:00:00,213.9,214.12,213.15,214.07,36707.0,211.7117,211.9295,210.9694,211.88,36707.0
2024-09-10 10:30:00,214.12,215.17,213.95,214.96,22400.0,211.9295,212.9687,211.7612,212.7609,22400.0
2024-09-10 11:00:00,214.9,215.7,214.52,215.7,9710.0,212.7015,213.4933,212.3254,213.4933,9710.0
2024-09-10 11:30:00,215.74,215.77,213.5,213.51,12971.0,213.5329,213.5626,211.3158,211.3257,12971.0
2024-09-10 12:00:00,213.49,213.67,212.95,213.46,17319.0,211.3059,211.4841,210.7714,211.2762,17319.0
2024-09-10 12:30:00,213.52,214.44,213.46,214.28,12149.0,211.3356,212.2462,211.2762,212.0878,12149.0
2024-09-10 13:00:00,214.27,214.56,214.05,214.31,15599.0,212.0779,212.365,211.8602,212.1175,15599.0
2024-09-10 13:30:00,214.31,214.61,214.26,214.61,14109.0,212.1175,212.4144,212.068,212.4144,14109.0
2024-09-10 14:00:00,214.73,215.32,214.67,215.32,17963.0,212.5332,213.1172,212.4738,213.1172,17963.0
2024-09-10 14:30:00,215.39,215.73,215.28,215.38,13764.0,213.1865,213.523,213.0776,213.1766,13764.0
2024-09-10 15:00:00,215.4,216.01,215.37,215.77,27002.0,213.1964,213.8001,213.1667,213.5626,27002.0
2024-09-10 15:30:00,215.71,216.09,215.53,215.86,84359.0,213.5032,213.8793,213.325,213.6517,84359.0
2024-09-11 09:30:00,216.02,216.02,211.93,211.93,18274.0,213.81,213.81,209.7619,209.7619,18274.0
2024-09-11 10:00:00,211.7,211.7,208.41,208.45,15709.0,209.5342,209.5342,206.2779,206.3175,15709.0
2024-09-11 10:30:00,208.46,208.49,207.81,208.31,51192.0,206.3274,206.3571,205.684,206.1789,51192.0
2024-09-11 11:00:00,208.34,209.76,208.21,209.73,18850.0,206.2086,207.6141,206.0799,207.5844,18850.0
2024-09-11 11:30:00,209.83,211.65,209.76,211.16,17791.0,207.6833,209.4847,207.6141,208.9997,17791.0
2024-09-11 12:00:00,211.21,212.79,211.05,212.72,19474.0,209.0492,210.6131,208.8909,210.5438,19474.0
2024-09-11 12:30:00,212.86,213.01,212.6,212.97,9982.0,210.6823,210.8308,210.425,210.7912,9982.0
2024-09-11 13:00:00,213.01,214.06,213.01,213.98,16912.0,210.8308,211.8701,210.8308,211.7909,16912.0
2024-09-11 13:30:00,213.98,215.07,213.86,214.85,13673.0,211.7909,212.8697,211.6721,212.652,13673.0
2024-09-11 14:00:00,214.9,215.01,213.76,214.8,27716.0,212.7015,212.8104,211.5731,212.6025,27716.0
2024-09-11 14:30:00,215.1,215.57,214.93,215.06,23129.0,212.8994,213.3646,212.7312,212.8598,23129.0
2024-09-11 15:00:00,215.02,215.57,214.91,215.31,29297.0,212.8203,213.3646,212.7114,213.1073,29297.0
2024-09-11 15:30:00,215.28,216.16,215.05,215.93,53179.0,213.0776,213.9486,212.8499,213.7209,53179.0
2024-09-12 09:30:00,216.25,216.29,214.72,215.65,17152.0,214.0377,214.0773,212.5233,213.4438,17152.0
2024-09-12 10:00:00,215.67,216.92,215.37,216.38,16039.0,213.4636,214.7008,213.1667,214.1663,16039.0
2024-09-12 10:30:00,216.42,216.56,215.79,216.09,10192.0,214.2059,214.3445,213.5824,213.8793,10192.0
2024-09-12 11:00:00,216.0,216.32,215.66,215.87,28555.0,213.7902,214.107,213.4537,213.6616,28555.0
2024-09-12 11:30:00,215.95,216.62,215.95,216.22,3771.0,213.7407,214.4039,213.7407,214.008,3771.0
2024-09-12 12:00:00,216.4,216.73,216.35,216.53,6083.0,214.1861,214.5128,214.1366,214.3148,6083.0
2024-09-12 12:30:00,216.59,216.83,216.11,216.83,3120.0,214.3742,214.6117,213.8991,214.6117,3120.0
2024-09-12 13:00:00,216.98,217.74,216.98,217.74,1152.0,214.7602,215.5124,214.7602,215.5124,1152.0
2024-09-12 13:30:00,217.8,218.8,217.72,218.77,5981.0,215.5718,216.5616,215.4926,216.5319,5981.0
2024-09-12 14:00:00,218.79,218.79,217.93,218.03,16021.0,216.5517,216.5517,215.7005,215.7995,16021.0
2024-09-12 14:30:00,217.94,218.16,217.26,217.26,12041.0,215.7104,215.9281,215.0373,215.0373,12041.0
2024-09-12 15:00:00,217.51,218.02,217.5,218.0,19613.0,215.2848,215.7896,215.2749,215.7698,19613.0
2024-09-12 15:30:00,217.98,218.74,217.69,218.73,52894.0,215.75,216.5022,215.4629,216.4923,52894.0
2024-09-13 09:30:00,219.93,222.17,219.49,221.72,23158.0,217.68,219.8971,217.2445,219.4517,23158.0
2024-09-13 10:00:00,221.8,222.09,221.03,221.67,13302.0,219.5309,219.8179,218.7688,219.4022,13302.0
2024-09-13 10:30:00,221.48,221.82,221.13,221.37,11098.0,219.2142,219.5507,218.8677,219.1053,11098.0
2024-09-13 11:00:00,221.29,221.32,220.72,220.76,7741.0,219.0261,219.0558,218.4619,218.5015,7741.0
2024-09-13 11:30:00,220.85,221.75,220.78,221.43,6285.0,218.5906,219.4814,218.5213,219.1647,6285.0
2024-09-13 12:00:00,221.55,221.72,220.91,220.91,5986.0,219.2834,219.4517,218.65,218.65,5986.0
2024-09-13 12:30:00,220.91,221.05,220.74,220.89,3980.0,218.65,218.7886,218.4817,218.6302,3980.0
2024-09-13 13:00:00,220.95,221.54,220.91,221.51,12548.0,218.6896,219.2735,218.65,219.2439,12548.0
2024-09-13 13:30:00,221.51,221.63,220.99,221.01,13102.0,219.2439,219.3626,218.7292,218.749,13102.0
2024-09-13 14:00:00,220.94,221.03,220.41,220.42,7118.0,218.6797,218.7688,218.1551,218.165,7118.0
2024-09-13 14:30:00,220.36,220.49,219.93,219.96,5659.0,218.1056,218.2343,217.68,217.7097,5659.0
2024-09-13 15:00:00,220.02,220.06,219.76,220.03,11846.0,217.7691,217.8087,217.5118,217.779,11846.0
2024-09-13 15:30:00,219.91,220.43,219.75,220.13,63028.0,217.6602,218.1749,217.5019,217.878,63028.0
2024-09-16 09:30:00,220.26,221.17,220.26,220.85,8361.0,218.0066,218.9073,218.0066,218.5906,8361.0
2024-09-16 10:00:00,220.91,220.94,219.22,219.33,14312.0,218.65,218.6797,216.9773,217.0862,14312.0
2024-09-16 10:30:00,219.18,219.19,218.76,218.84,12700.0,216.9377,216.9476,216.522,216.6012,12700.0
2024-09-16 11:00:00,218.84,219.33,218.68,218.98,23949.0,216.6012,217.0862,216.4428,216.7397,23949.0
2024-09-16 11:30:00,219.01,219.92,218.84,219.84,32262.0,216.7694,217.6701,216.6012,217.5909,32262.0
2024-09-16 12:00:00,219.95,220.33,219.25,220.33,15598.0,217.6998,218.0759,217.007,218.0759,15598.0
2024-09-16 12:30:00,220.34,220.34,219.96,220.25,16615.0,218.0858,218.0858,217.7097,217.9967,16615.0
2024-09-16 13:00:00,220.29,220.95,220.1,220.61,16228.0,218.0363,218.6896,217.8483,218.3531,16228.0
2024-09-16 13:30:00,220.7,221.19,220.67,220.95,5035.0,218.4421,218.9271,218.4124,218.6896,5035.0
2024-09-16 14:00:00,221.01,221.02,220.63,220.99,3973.0,218.749,218.7589,218.3729,218.7292,3973.0
2024-09-16 14:30:00,220.98,221.37,220.65,221.23,25591.0,218.7193,219.1053,218.3927,218.9667,25591.0
2024-09-16 15:00:00,221.37,221.4,220.59,220.75,20052.0,219.1053,219.135,218.3333,218.4916,20052.0
2024-09-16 15:30:00,220.73,221.75,220.41,221.39,38544.0,218.4718,219.4814,218.1551,219.1251,38544.0
2024-09-17 09:30:00,221.45,222.31,220.79,221.74,14124.0,219.1845,220.0357,218.5312,219.4715,14124.0
2024-09-17 10:00:00,221.58,222.92,221.58,222.92,17798.0,219.3131,220.6394,219.3131,220.6394,17798.0
2024-09-17 10:30:00,222.86,223.69,222.57,223.4,9327.0,220.58,221.4016,220.293,221.1145,9327.0
2024-09-17 11:00:00,223.32,224.21,223.32,223.89,26402.0,221.0353,221.9162,221.0353,221.5995,26402.0
2024-09-17 11:30:00,223.94,225.06,223.92,225.06,8889.0,221.649,222.7575,221.6292,222.7575,8889.0
2024-09-17 12:00:00,224.95,225.57,224.63,225.46,25388.0,222.6487,223.2623,222.3319,223.1534,25388.0
2024-09-17 12:30:00,225.31,225.31,224.29,224.79,25923.0,223.005,223.005,221.9954,222.4903,25923.0
2024-09-17 13:00:00,224.56,225.56,224.48,225.55,6310.0,222.2627,223.2524,222.1835,223.2425,6310.0
2024-09-17 13:30:00,225.43,225.53,224.26,224.69,11657.0,223.1238,223.2227,221.9657,222.3913,11657.0
2024-09-17 14:00:00,224.67,224.76,224.3,224.55,8532.0,222.3715,222.4606,222.0053,222.2528,8532.0
2024-09-17 14:30:00,224.5,224.75,224.14,224.19,9467.0,222.2033,222.4507,221.8469,221.8964,9467.0
2024-09-17 15:00:00,224.16,224.39,223.37,223.37,9452.0,221.8667,222.0944,221.0848,221.0848,9452.0
2024-09-17 15:30:00,223.45,224.16,223.08,223.32,43766.0,221.164,221.8667,220.7978,221.0353,43766.0
2024-09-18 09:30:00,224.14,224.73,223.13,223.76,19708.0,221.8469,222.4309,220.8473,221.4708,19708.0
2024-09-18 10:00:00,223.56,223.56,222.28,222.58,30043.0,221.2729,221.2729,220.006,220.3029,30043.0
2024-09-18 10:30:00,222.5,222.5,221.65,221.8,21980.0,220.2237,220.2237,219.3824,219.5309,21980.0
2024-09-18 11:00:00,221.79,222.51,221.79,222.14,20173.0,219.521,220.2336,219.521,219.8674,20173.0
2024-09-18 11:30:00,222.19,222.31,221.95,222.26,7005.0,219.9169,220.0357,219.6794,219.9862,7005.0
2024-09-18 12:00:00,222.12,222.42,221.83,222.41,6184.0,219.8476,220.1445,219.5606,220.1346,6184.0
2024-09-18 12:30:00,222.31,222.81,222.31,222.81,6074.0,220.0357,220.5306,220.0357,220.5306,6074.0
2024-09-18 13:00:00,222.82,222.95,222.53,222.65,3590.0,220.5405,220.6691,220.2534,220.3722,3590.0
2024-09-18 13:30:00,222.8,223.37,222.79,223.04,9998.0,220.5207,221.0848,220.5108,220.7582,9998.0
2024-09-18 14:00:00,222.81,225.84,222.49,224.99,37051.0,220.5306,223.5296,220.2138,222.6883,37051.0
2024-09-18 14:30:00,224.89,225.4,223.82,223.82,14600.0,222.5893,223.0941,221.5302,221.5302,14600.0
2024-09-18 15:00:00,223.72,224.12,222.72,223.6,11699.0,221.4312,221.8272,220.4415,221.3125,11699.0
2024-09-18 15:30:00,223.47,223.96,221.31,221.7,36408.0,221.1838,221.6688,219.0459,219.4319,36408.0
2024-09-19 09:30:00,226.77,227.85,223.21,226.37,13626.0,224.45,225.519,220.9265,224.0541,13626.0
2024-09-19 10:00:00,226.28,226.63,225.58,226.35,29052.0,223.9651,224.3115,223.2722,224.0343,29052.0
2024-09-19 10:30:00,226.36,226.8,225.66,226.15,14864.0,224.0442,224.4797,223.3514,223.8364,14864.0
2024-09-19 11:00:00,226.09,226.45,225.65,226.09,13198.0,223.777,224.1333,223.3415,223.777,13198.0
2024-09-19 11:30:00,226.12,226.5,226.02,226.5,12244.0,223.8067,224.1828,223.7077,224.1828,12244.0
2024-09-19 12:00:00,226.56,227.75,226.51,227.71,19774.0,224.2422,225.42,224.1927,225.3804,19774.0
2024-09-19 12:30:00,227.71,227.86,227.46,227.46,10010.0,225.3804,225.5289,225.133,225.133,10010.0
2024-09-19 13:00:00,227.55,227.81,227.35,227.67,9040.0,225.2221,225.4794,225.0241,225.3408,9040.0
2024-09-19 13:30:00,227.8,228.5,227.58,228.15,14909.0,225.4695,226.1623,225.2518,225.8159,14909.0
2024-09-19 14:00:00,228.26,228.38,227.48,227.88,9160.0,225.9248,226.0436,225.1528,225.5487,9160.0
2024-09-19 14:30:00,227.94,227.94,227.22,227.73,12494.0,225.6081,225.6081,224.8954,225.4002,12494.0
2024-09-19 15:00:00,227.73,228.15,226.98,226.98,25895.0,225.4002,225.8159,224.6579,224.6579,25895.0
2024-09-19 15:30:00,226.92,227.97,226.7,227.97,68488.0,224.5985,225.6378,224.3808,225.6378,68488.0
2024-09-20 09:30:00,230.18,230.86,225.86,226.56,249311.0,227.8252,228.4982,223.5494,224.2422,249311.0
2024-09-20 10:00:00,226.74,227.17,225.7,226.54,81442.0,224.4204,224.846,223.391,224.2224,81442.0
2024-09-20 10:30:00,226.45,226.6,224.76,224.95,11167.0,224.1333,224.2818,222.4606,222.6487,11167.0
2024-09-20 11:00:00,225.0,225.55,224.99,225.13,7900.0,222.6982,223.2425,222.6883,222.8268,7900.0
2024-09-20 11:30:00,224.96,225.91,224.91,225.02,12000.0,222.6586,223.5988,222.6091,222.7179,12000.0
2024-09-20 12:00:00,225.12,225.52,224.96,225.37,11032.0,222.8169,223.2128,222.6586,223.0644,11032.0
2024-09-20 12:30:00,225.31,225.96,225.31,225.68,16767.0,223.005,223.6483,223.005,223.3712,16767.0
2024-09-20 13:00:00,225.63,226.32,225.39,225.74,73490.0,223.3217,224.0046,223.0842,223.4306,73490.0
2024-09-20 13:30:00,225.78,225.87,224.96,225.0,12664.0,223.4702,223.5593,222.6586,222.6982,12664.0
2024-09-20 14:00:00,225.0,225.0,223.88,223.99,21056.0,222.6982,222.6982,221.5896,221.6985,21056.0
2024-09-20 14:30:00,224.02,224.51,223.53,224.36,12377.0,221.7282,222.2132,221.2432,222.0647,12377.0
2024-09-20 15:00:00,224.33,225.48,224.29,225.33,11824.0,222.035,223.1732,221.9954,223.0248,11824.0
2024-09-20 15:30:00,225.34,226.6,225.02,225.4,62292.0,223.0347,224.2818,222.7179,223.0941,62292.0
2024-09-23 09:30:00,225.84,226.19,223.77,224.37,10267.0,223.5296,223.876,221.4807,222.0746,10267.0
2024-09-23 10:00:00,224.46,225.02,224.19,224.23,4314.0,222.1637,222.7179,221.8964,221.936,4314.0
2024-09-23 10:30:00,224.1,224.58,223.76,224.48,38152.0,221.8074,222.2824,221.4708,222.1835,38152.0
2024-09-23 11:00:00,224.36,224.6,224.07,224.38,21524.0,222.0647,222.3022,221.7777,222.0845,21524.0
2024-09-23 11:30:00,224.56,225.44,224.55,224.94,14722.0,222.2627,223.1337,222.2528,222.6388,14722.0
2024-09-23 12:00:00,224.94,225.09,224.32,224.83,17623.0,222.6388,222.7872,222.0251,222.5299,17623.0
2024-09-23 12:30:00,224.74,225.12,224.67,225.08,20814.0,222.4408,222.8169,222.3715,222.7773,20814.0
2024-09-23 13:00:00,224.72,224.9,224.43,224.64,21843.0,222.421,222.5992,222.134,222.3418,21843.0
2024-09-23 13:30:00,224.73,224.73,224.28,224.41,8194.0,222.4309,222.4309,221.9855,222.1142,8194.0
2024-09-23 14:00:00,224.33,224.35,223.76,224.02,30078.0,222.035,222.0548,221.4708,221.7282,30078.0
2024-09-23 14:30:00,223.99,224.18,223.69,223.97,16978.0,221.6985,221.8865,221.4016,221.6787,16978.0
2024-09-23 15:00:00,223.84,224.08,223.67,223.92,15960.0,221.55,221.7876,221.3818,221.6292,15960.0
2024-09-23 15:30:00,223.93,224.21,223.18,224.15,80710.0,221.6391,221.9162,220.8968,221.8568,80710.0
2024-09-24 09:30:00,224.06,224.06,222.29,223.77,26387.0,221.7678,221.7678,220.0159,221.4807,26387.0
2024-09-24 10:00:00,223.78,223.94,222.98,223.39,16819.0,221.4906,221.649,220.6988,221.1046,16819.0
2024-09-24 10:30:00,223.59,224.61,223.47,224.61,6169.0,221.3026,222.3121,221.1838,222.3121,6169.0
2024-09-24 11:00:00,224.53,224.78,223.77,223.77,11645.0,222.233,222.4804,221.4807,221.4807,11645.0
2024-09-24 11:30:00,223.74,224.01,223.61,223.78,9590.0,221.451,221.7183,221.3224,221.4906,9590.0
2024-09-24 12:00:00,223.88,224.05,223.75,223.84,4106.0,221.5896,221.7579,221.4609,221.55,4106.0
2024-09-24 12:30:00,223.99,224.0,223.73,223.89,10800.0,221.6985,221.7084,221.4411,221.5995,10800.0
2024-09-24 13:00:00,223.95,223.96,223.6,223.64,7981.0,221.6589,221.6688,221.3125,221.3521,7981.0
2024-09-24 13:30:00,223.73,223.73,223.13,223.3,22637.0,221.4411,221.4411,220.8473,221.0155,22637.0
2024-09-24 14:00:00,223.32,223.63,223.05,223.32,16225.0,221.0353,221.3422,220.7681,221.0353,16225.0
2024-09-24 14:30:00,223.45,223.5,223.18,223.41,12429.0,221.164,221.2135,220.8968,221.1244,12429.0
2024-09-24 15:00:00,223.4,223.64,223.29,223.58,19394.0,221.1145,221.3521,221.0056,221.2927,19394.0
2024-09-24 15:30:00,223.57,224.33,223.4,224.3,43825.0,221.2828,222.035,221.1145,222.0053,43825.0
2024-09-25 09:30:00,224.17,224.17,221.73,222.62,25867.0,221.8766,221.8766,219.4616,220.3425,25867.0
2024-09-25 10:00:00,222.62,223.27,222.3,223.23,14398.0,220.3425,220.9859,220.0258,220.9463,14398.0
2024-09-25 10:30:00,223.05,223.06,222.07,222.62,18023.0,220.7681,220.778,219.7981,220.3425,18023.0
2024-09-25 11:00:00,222.66,223.26,222.51,222.56,8968.0,220.3821,220.976,220.2336,220.2831,8968.0
2024-09-25 11:30:00,222.46,222.49,222.22,222.36,5655.0,220.1841,220.2138,219.9466,220.0852,5655.0
2024-09-25 12:00:00,222.37,222.49,222.1,222.3,4766.0,220.0951,220.2138,219.8278,220.0258,4766.0
2024-09-25 12:30:00,222.21,222.25,221.36,221.36,10863.0,219.9367,219.9763,219.0954,219.0954,10863.0
2024-09-25 13:00:00,221.29,221.35,221.12,221.12,4620.0,219.0261,219.0855,218.8578,218.8578,4620.0
2024-09-25 13:30:00,221.13,221.39,220.9,221.34,15640.0,218.8677,219.1251,218.6401,219.0756,15640.0
2024-09-25 14:00:00,221.37,221.45,221.13,221.26,7636.0,219.1053,219.1845,218.8677,218.9964,7636.0
2024-09-25 14:30:00,221.46,222.01,221.37,221.54,6240.0,219.1944,219.7387,219.1053,219.2735,6240.0
2024-09-25 15:00:00,221.58,221.81,221.52,221.56,7469.0,219.3131,219.5408,219.2538,219.2933,7469.0
2024-09-25 15:30:00,221.56,221.64,221.16,221.34,44367.0,219.2933,219.3725,218.8974,219.0756,44367.0
2024-09-26 09:30:00,224.01,226.77,223.42,226.02,27591.0,221.7183,224.45,221.1343,223.7077,27591.0
2024-09-26 10:00:00,226.53,227.2,225.4,225.95,22110.0,224.2125,224.8756,223.0941,223.6384,22110.0
2024-09-26 10:30:00,226.11,226.38,224.93,224.93,37571.0,223.7968,224.064,222.6289,222.6289,37571.0
2024-09-26 11:00:00,224.99,226.02,224.98,225.8,12046.0,222.6883,223.7077,222.6784,223.49,12046.0
2024-09-26 11:30:00,225.85,227.07,225.78,227.06,6443.0,223.5395,224.747,223.4702,224.7371,6443.0
2024-09-26 12:00:00,226.91,226.91,226.36,226.85,18324.0,224.5886,224.5886,224.0442,224.5292,18324.0
2024-09-26 12:30:00,226.75,226.96,226.6,226.87,10381.0,224.4302,224.6381,224.2818,224.549,10381.0
2024-09-26 13:00:00,226.87,226.99,226.17,226.91,18758.0,224.549,224.6678,223.8562,224.5886,18758.0
2024-09-26 13:30:00,227.02,227.76,227.02,227.62,9649.0,224.6975,225.4299,224.6975,225.2913,9649.0
2024-09-26 14:00:00,227.59,227.87,227.28,227.81,14603.0,225.2617,225.5388,224.9548,225.4794,14603.0
2024-09-26 14:30:00,227.79,228.06,227.48,227.73,13940.0,225.4596,225.7268,225.1528,225.4002,13940.0
2024-09-26 15:00:00,227.75,228.8,227.74,227.91,45257.0,225.42,226.4593,225.4101,225.5784,45257.0
2024-09-26 15:30:00,227.9,229.02,227.53,228.69,59035.0,225.5685,226.677,225.2023,226.3504,59035.0
2024-09-27 09:30:00,228.79,229.0,226.55,226.55,16989.0,226.4494,226.6572,224.2323,224.2323,16989.0
2024-09-27 10:00:00,226.66,228.33,226.4,228.19,11317.0,224.3412,225.9941,224.0838,225.8555,11317.0
2024-09-27 10:30:00,228.24,228.71,227.86,228.41,4321.0,225.905,226.3702,225.5289,226.0733,4321.0
2024-09-27 11:00:00,228.38,228.39,227.95,228.24,5442.0,226.0436,226.0535,225.618,225.905,5442.0
2024-09-27 11:30:00,228.15,228.16,227.4,227.4,2522.0,225.8159,225.8258,225.0736,225.0736,2522.0
2024-09-27 12:00:00,227.44,227.48,226.71,227.09,4272.0,225.1132,225.1528,224.3907,224.7668,4272.0
2024-09-27 12:30:00,226.97,227.26,226.77,227.26,3720.0,224.648,224.935,224.45,224.935,3720.0
2024-09-27 13:00:00,227.26,227.31,226.85,227.02,7083.0,224.935,224.9845,224.5292,224.6975,7083.0
2024-09-27 13:30:00,226.96,227.15,226.67,227.12,4145.0,224.6381,224.8262,224.3511,224.7965,4145.0
2024-09-27 14:00:00,227.03,227.03,225.98,225.98,5022.0,224.7074,224.7074,223.6681,223.6681,5022.0
2024-09-27 14:30:00,225.9,226.58,225.73,226.28,9800.0,223.5889,224.262,223.4207,223.9651,9800.0
2024-09-27 15:00:00,226.29,226.74,226.29,226.63,15406.0,223.975,224.4204,223.975,224.3115,15406.0
2024-09-27 15:30:00,226.72,226.99,226.46,226.61,32490.0,224.4006,224.6678,224.1432,224.2917,32490.0
2024-09-30 09:30:00,226.66,226.76,225.55,225.76,8553.0,224.3412,224.4401,223.2425,223.4504,8553.0
2024-09-30 10:00:00,225.58,226.19,225.57,225.95,6410.0,223.2722,223.876,223.2623,223.6384,6410.0
2024-09-30 10:30:00,225.99,227.15,225.75,226.89,15073.0,223.678,224.8262,223.4405,224.5688,15073.0
2024-09-30 11:00:00,226.94,226.98,226.32,226.5,10725.0,224.6183,224.6579,224.0046,224.1828,10725.0
2024-09-30 11:30:00,226.45,226.86,226.34,226.76,2471.0,224.1333,224.5391,224.0244,224.4401,2471.0
2024-09-30 12:00:00,226.76,226.85,226.09,226.09,5288.0,224.4401,224.5292,223.777,223.777,5288.0
2024-09-30 12:30:00,225.91,226.08,225.59,225.92,4090.0,223.5988,223.7671,223.2821,223.6087,4090.0
2024-09-30 13:00:00,225.31,225.52,225.12,225.43,2454.0,223.005,223.2128,222.8169,223.1238,2454.0
2024-09-30 13:30:00,225.47,225.52,225.15,225.15,11083.0,223.1633,223.2128,222.8466,222.8466,11083.0
2024-09-30 14:00:00,225.07,225.07,223.88,224.31,4258.0,222.7674,222.7674,221.5896,222.0152,4258.0
2024-09-30 14:30:00,224.0,225.8,224.0,225.13,21692.0,221.7084,223.49,221.7084,222.8268,21692.0
2024-09-30 15:00:00,224.93,225.51,224.77,225.32,5647.0,222.6289,223.2029,222.4705,223.0149,5647.0
2024-09-30 15:30:00,225.38,226.72,225.3,226.3,34729.0,223.0743,224.4006,222.9951,223.9849,34729.0
2024-10-01 09:30:00,223.48,223.5,215.22,216.92,161208.0,221.1937,221.2135,213.0182,214.7008,161208.0
2024-10-01 10:00:00,216.74,218.83,216.62,217.46,72588.0,214.5227,216.5913,214.4039,215.2353,72588.0
2024-10-01 10:30:00,217.59,218.69,216.92,218.37,76288.0,215.364,216.4527,214.7008,216.136,76288.0
2024-10-01 11:00:00,218.21,218.59,217.06,217.95,87095.0,215.9776,216.3537,214.8394,215.7203,87095.0
2024-10-01 11:30:00,218.08,218.75,217.51,217.58,14600.0,215.8489,216.5121,215.2848,215.3541,14600.0
2024-10-01 12:00:00,217.0,217.48,216.9,217.25,27827.0,214.78,215.2551,214.681,215.0274,27827.0
2024-10-01 12:30:00,217.14,217.75,216.88,217.5,16503.0,214.9186,215.5223,214.6612,215.2749,16503.0
2024-10-01 13:00:00,217.23,217.29,215.92,216.34,30710.0,215.0076,215.067,213.711,214.1267,30710.0
2024-10-01 13:30:00,216.47,217.09,216.22,217.02,10057.0,214.2554,214.8691,214.008,214.7998,10057.0
2024-10-01 14:00:00,217.21,217.53,217.03,217.51,18111.0,214.9878,215.3046,214.8097,215.2848,18111.0
2024-10-01 14:30:00,217.64,217.64,217.01,217.45,7462.0,215.4134,215.4134,214.7899,215.2254,7462.0
2024-10-01 15:00:00,217.26,218.04,217.03,218.04,13375.0,215.0373,215.8094,214.8097,215.8094,13375.0
2024-10-01 15:30:00,217.88,218.22,217.47,217.93,77102.0,215.651,215.9875,215.2452,215.7005,77102.0
2024-10-02 09:30:00,217.5,218.57,215.87,218.42,28517.0,215.2749,216.3339,213.6616,216.1855,28517.0
2024-10-02 10:00:00,218.03,219.7,218.02,219.02,7901.0,215.7995,217.4524,215.7896,216.7793,7901.0
2024-10-02 10:30:00,218.9,219.73,218.89,219.48,6776.0,216.6606,217.4821,216.6507,217.2346,6776.0
2024-10-02 11:00:00,219.34,220.0,219.28,219.96,6064.0,217.0961,217.7493,217.0367,217.7097,6064.0
2024-10-02 11:30:00,220.17,220.54,220.01,220.36,6354.0,217.9176,218.2838,217.7592,218.1056,6354.0
2024-10-02 12:00:00,220.25,220.9,220.18,220.81,8255.0,217.9967,218.6401,217.9275,218.551,8255.0
2024-10-02 12:30:00,220.8,220.8,220.04,220.04,5449.0,218.5411,218.5411,217.7889,217.7889,5449.0
2024-10-02 13:00:00,219.97,220.21,219.97,220.21,4009.0,217.7196,217.9572,217.7196,217.9572,4009.0
2024-10-02 13:30:00,220.2,220.9,220.1,220.69,11562.0,217.9473,218.6401,217.8483,218.4322,11562.0
2024-10-02 14:00:00,220.79,220.82,219.65,219.9,9407.0,218.5312,218.5609,217.4029,217.6503,9407.0
2024-10-02 14:30:00,219.92,220.22,219.79,219.79,4625.0,217.6701,217.9671,217.5415,217.5415,4625.0
2024-10-02 15:00:00,219.78,219.98,219.17,219.37,11073.0,217.5316,217.7295,216.9278,217.1257,11073.0
2024-10-02 15:30:00,219.2,219.55,218.93,219.35,47231.0,216.9575,217.3039,216.6903,217.106,47231.0
2024-10-03 09:30:00,218.2,219.4,216.75,219.4,7536.0,215.9677,217.1554,214.5326,217.1554,7536.0
2024-10-03 10:00:00,219.62,220.49,218.82,218.94,7181.0,217.3732,218.2343,216.5814,216.7001,7181.0
2024-10-03 10:30:00,218.72,219.4,218.45,218.82,4706.0,216.4824,217.1554,216.2152,216.5814,4706.0
2024-10-03 11:00:00,218.52,219.31,218.27,218.82,3561.0,216.2844,217.0664,216.037,216.5814,3561.0
2024-10-03 11:30:00,218.92,219.43,218.55,218.56,3420.0,216.6804,217.1851,216.3141,216.324,3420.0
2024-10-03 12:00:00,218.67,218.79,218.2,218.46,6400.0,216.4329,216.5517,215.9677,216.2251,6400.0
2024-10-03 12:30:00,218.32,218.46,217.19,217.68,5109.0,216.0865,216.2251,214.9681,215.453,5109.0
2024-10-03 13:00:00,217.54,218.06,217.35,217.84,3332.0,215.3145,215.8292,215.1264,215.6114,3332.0
2024-10-03 13:30:00,217.85,218.18,217.81,218.16,2210.0,215.6213,215.9479,215.5817,215.9281,2210.0
2024-10-03 14:00:00,218.1,218.22,217.73,217.84,5894.0,215.8687,215.9875,215.5025,215.6114,5894.0
2024-10-03 14:30:00,217.82,217.95,217.67,217.69,3854.0,215.5916,215.7203,215.4431,215.4629,3854.0
2024-10-03 15:00:00,217.67,217.84,217.36,217.63,8169.0,215.4431,215.6114,215.1363,215.4036,8169.0
2024-10-03 15:30:00,217.5,218.46,217.49,218.41,28655.0,215.2749,216.2251,215.265,216.1756,28655.0
2024-10-04 09:30:00,221.75,222.41,219.24,219.63,25082.0,219.4814,220.1346,216.9971,217.3831,25082.0
2024-10-04 10:00:00,219.85,221.27,219.56,219.56,19848.0,217.6008,219.0063,217.3138,217.3138,19848.0
2024-10-04 10:30:00,219.21,219.96,218.53,219.96,10502.0,216.9674,217.7097,216.2943,217.7097,10502.0
2024-10-04 11:00:00,219.89,219.99,218.86,219.12,10021.0,217.6404,217.7394,216.621,216.8783,10021.0
2024-10-04 11:30:00,219.07,219.69,219.04,219.55,4036.0,216.8288,217.4425,216.7991,217.3039,4036.0
2024-10-04 12:00:00,219.5,219.6,219.11,219.14,6787.0,217.2544,217.3534,216.8684,216.8981,6787.0
2024-10-04 12:30:00,219.18,219.93,219.18,219.77,4220.0,216.9377,217.68,216.9377,217.5217,4220.0
2024-10-04 13:00:00,219.77,220.21,219.6,219.91,6564.0,217.5217,217.9572,217.3534,217.6602,6564.0
2024-10-04 13:30:00,219.9,220.25,219.32,219.76,10390.0,217.6503,217.9967,217.0763,217.5118,10390.0
2024-10-04 14:00:00,219.7,220.11,219.43,220.11,5438.0,217.4524,217.8582,217.1851,217.8582,5438.0
2024-10-04 14:30:00,220.0,220.57,219.99,220.57,10424.0,217.7493,218.3135,217.7394,218.3135,10424.0
2024-10-04 15:00:00,220.48,221.56,220.41,221.45,18660.0,218.2244,219.2933,218.1551,219.1845,18660.0
2024-10-04 15:30:00,221.44,222.0,221.3,221.62,53988.0,219.1746,219.7288,219.036,219.3527,53988.0
2024-10-07 09:30:00,219.71,220.13,218.87,220.01,20829.0,217.4623,217.878,216.6309,217.7592,20829.0
2024-10-07 10:00:00,219.8,220.67,219.72,220.49,7792.0,217.5514,218.4124,217.4722,218.2343,7792.0
2024-10-07 10:30:00,220.59,221.2,220.53,220.79,5180.0,218.3333,218.937,218.2739,218.5312,5180.0
2024-10-07 11:00:00,220.76,221.45,220.58,221.06,11750.0,218.5015,219.1845,218.3234,218.7985,11750.0
2024-10-07 11:30:00,221.09,221.1,220.69,220.76,5724.0,218.8282,218.8381,218.4322,218.5015,5724.0
2024-10-07 12:00:00,220.78,221.01,220.5,220.91,3434.0,218.5213,218.749,218.2442,218.65,3434.0
2024-10-07 12:30:00,220.86,221.08,220.66,220.83,4080.0,218.6005,218.8183,218.4026,218.5708,4080.0
2024-10-07 13:00:00,220.97,221.55,220.97,221.31,5680.0,218.7094,219.2834,218.7094,219.0459,5680.0
2024-10-07 13:30:00,221.34,221.47,220.47,220.47,14810.0,219.0756,219.2043,218.2145,218.2145,14810.0
2024-10-07 14:00:00,220.47,220.98,220.43,220.92,5382.0,218.2145,218.7193,218.1749,218.6599,5382.0
2024-10-07 14:30:00,220.79,220.85,219.91,219.91,7363.0,218.5312,218.5906,217.6602,217.6602,7363.0
2024-10-07 15:00:00,219.8,220.62,219.8,220.31,12530.0,217.5514,218.363,217.5514,218.0561,12530.0
2024-10-07 15:30:00,220.37,221.19,219.93,220.44,38408.0,218.1155,218.9271,217.68,218.1848,38408.0
2024-10-08 09:30:00,220.68,221.48,219.59,221.48,44802.0,218.4223,219.2142,217.3435,219.2142,44802.0
2024-10-08 10:00:00,221.71,222.9,221.52,221.77,8394.0,219.4418,220.6196,219.2538,219.5012,8394.0
2024-10-08 10:30:00,221.98,222.38,221.59,222.16,9737.0,219.709,220.105,219.323,219.8872,9737.0
2024-10-08 11:00:00,222.36,222.93,222.26,222.93,5280.0,220.0852,220.6493,219.9862,220.6493,5280.0
2024-10-08 11:30:00,222.95,223.26,222.55,223.2,6686.0,220.6691,220.976,220.2732,220.9166,6686.0
2024-10-08 12:00:00,223.15,223.27,222.79,223.03,5911.0,220.8671,220.9859,220.5108,220.7483,5911.0
2024-10-08 12:30:00,223.18,223.35,222.83,222.88,6691.0,220.8968,221.065,220.5504,220.5998,6691.0
2024-10-08 13:00:00,222.9,222.9,222.24,222.59,6172.0,220.6196,220.6196,219.9664,220.3128,6172.0
2024-10-08 13:30:00,222.5,222.58,222.26,222.46,7803.0,220.2237,220.3029,219.9862,220.1841,7803.0
2024-10-08 14:00:00,222.46,222.6,222.19,222.3,15479.0,220.1841,220.3227,219.9169,220.0258,15479.0
2024-10-08 14:30:00,222.23,222.69,222.09,222.69,38452.0,219.9565,220.4118,219.8179,220.4118,38452.0
2024-10-08 15:00:00,222.53,223.01,222.53,222.85,112752.0,220.2534,220.7285,220.2534,220.5701,112752.0
2024-10-08 15:30:00,222.85,224.05,222.75,223.61,84880.0,220.5701,221.7579,220.4712,221.3224,84880.0
2024-10-09 09:30:00,223.88,225.33,223.36,225.33,14093.0,221.5896,223.0248,221.0749,223.0248,14093.0
2024-10-09 10:00:00,225.02,225.15,224.05,224.67,7163.0,222.7179,222.8466,221.7579,222.3715,7163.0
2024-10-09 10:30:00,224.86,224.95,224.17,224.95,14293.0,222.5596,222.6487,221.8766,222.6487,14293.0
2024-10-09 11:00:00,224.9,226.0,224.9,225.9,2632.0,222.5992,223.6879,222.5992,223.5889,2632.0
2024-10-09 11:30:00,226.12,226.79,225.98,226.62,6824.0,223.8067,224.4698,223.6681,224.3016,6824.0
2024-10-09 12:00:00,226.68,226.68,225.47,225.48,7854.0,224.361,224.361,223.1633,223.1732,7854.0
2024-10-09 12:30:00,225.5,225.69,224.95,225.01,12398.0,223.193,223.3811,222.6487,222.708,12398.0
2024-10-09 13:00:00,224.99,225.42,224.92,225.39,20069.0,222.6883,223.1139,222.619,223.0842,20069.0
2024-10-09 13:30:00,225.29,225.33,224.86,225.21,14271.0,222.9852,223.0248,222.5596,222.906,14271.0
2024-10-09 14:00:00,225.13,225.21,224.89,225.16,9253.0,222.8268,222.906,222.5893,222.8565,9253.0
2024-10-09 14:30:00,225.24,225.25,225.04,225.14,5576.0,222.9357,222.9456,222.7377,222.8367,5576.0
2024-10-09 15:00:00,225.29,225.59,224.93,225.5,4598.0,222.9852,223.2821,222.6289,223.193,4598.0
2024-10-09 15:30:00,225.45,226.08,225.25,225.63,33294.0,223.1435,223.7671,222.9456,223.3217,33294.0
2024-10-10 09:30:00,223.88,224.4,222.12,223.74,45218.0,221.5896,222.1043,219.8476,221.451,45218.0
2024-10-10 10:00:00,223.72,225.19,223.49,224.95,69146.0,221.4312,222.8862,221.2036,222.6487,69146.0
2024-10-10 10:30:00,225.38,225.38,223.29,223.36,57677.0,223.0743,223.0743,221.0056,221.0749,57677.0
2024-10-10 11:00:00,223.34,224.1,223.0,223.39,54066.0,221.0551,221.8074,220.7186,221.1046,54066.0
2024-10-10 11:30:00,223.4,223.98,222.5,223.49,43387.0,221.1145,221.6886,220.2237,221.2036,43387.0
2024-10-10 12:00:00,223.43,223.85,222.96,223.47,7469.0,221.1442,221.5599,220.679,221.1838,7469.0
2024-10-10 12:30:00,223.45,223.45,222.97,223.06,4726.0,221.164,221.164,220.6889,220.778,4726.0
2024-10-10 13:00:00,223.23,224.05,222.89,223.81,9466.0,220.9463,221.7579,220.6097,221.5203,9466.0
2024-10-10 13:30:00,223.99,224.18,223.15,223.67,14766.0,221.6985,221.8865,220.8671,221.3818,14766.0
2024-10-10 14:00:00,223.67,223.67,222.98,223.07,10252.0,221.3818,221.3818,220.6988,220.7879,10252.0
2024-10-10 14:30:00,223.06,223.07,222.41,222.65,19617.0,220.778,220.7879,220.1346,220.3722,19617.0
2024-10-10 15:00:00,222.62,222.74,222.19,222.53,126124.0,220.3425,220.4613,219.9169,220.2534,126124.0
2024-10-10 15:30:00,222.64,222.64,221.49,221.65,150974.0,220.3623,220.3623,219.2241,219.3824,150974.0
2024-10-11 09:30:00,222.51,223.03,219.26,219.5,49899.0,220.2336,220.7483,217.0169,217.2544,49899.0
2024-10-11 10:00:00,219.63,222.36,219.26,222.08,92264.0,217.3831,220.0852,217.0169,219.808,92264.0
2024-10-11 10:30:00,221.86,223.11,221.53,222.64,48215.0,219.5903,220.8275,219.2637,220.3623,48215.0
2024-10-11 11:00:00,222.75,223.2,222.05,222.78,39809.0,220.4712,220.9166,219.7783,220.5009,39809.0
2024-10-11 11:30:00,222.78,222.95,222.55,222.64,36982.0,220.5009,220.6691,220.2732,220.3623,36982.0
2024-10-11 12:00:00,222.53,222.58,221.85,221.9,10987.0,220.2534,220.3029,219.5804,219.6299,10987.0
2024-10-11 12:30:00,221.91,222.11,221.53,221.73,17739.0,219.6398,219.8377,219.2637,219.4616,17739.0
2024-10-11 13:00:00,221.9,222.12,221.59,222.0,10390.0,219.6299,219.8476,219.323,219.7288,10390.0
2024-10-11 13:30:00,221.88,222.27,221.77,222.23,9086.0,219.6101,219.9961,219.5012,219.9565,9086.0
2024-10-11 14:00:00,222.05,222.3,221.9,221.93,6913.0,219.7783,220.0258,219.6299,219.6596,6913.0
2024-10-11 14:30:00,222.05,222.2,221.81,221.97,16912.0,219.7783,219.9268,219.5408,219.6992,16912.0
2024-10-11 15:00:00,222.09,222.59,221.95,222.0,21328.0,219.8179,220.3128,219.6794,219.7288,21328.0
2024-10-11 15:30:00,221.97,222.2,221.84,222.0,114411.0,219.6992,219.9268,219.5705,219.7288,114411.0
2024-10-14 09:30:00,221.67,222.0,220.44,222.0,21598.0,219.4022,219.7288,218.1848,219.7288,21598.0
2024-10-14 10:00:00,222.2,223.95,222.2,223.26,19319.0,219.9268,221.6589,219.9268,220.976,19319.0
2024-10-14 10:30:00,223.48,223.99,222.91,223.02,20333.0,221.1937,221.6985,220.6295,220.7384,20333.0
2024-10-14 11:00:00,223.02,224.11,222.86,223.53,10502.0,220.7384,221.8173,220.58,221.2432,10502.0
2024-10-14 11:30:00,223.53,223.93,223.39,223.79,27307.0,221.2432,221.6391,221.1046,221.5005,27307.0
2024-10-14 12:00:00,223.8,224.5,223.52,223.54,20014.0,221.5104,222.2033,221.2333,221.2531,20014.0
2024-10-14 12:30:00,223.49,223.52,222.94,223.07,6216.0,221.2036,221.2333,220.6592,220.7879,6216.0
2024-10-14 13:00:00,222.96,223.35,222.92,223.03,8193.0,220.679,221.065,220.6394,220.7483,8193.0
2024-10-14 13:30:00,222.98,223.04,222.74,222.88,13043.0,220.6988,220.7582,220.4613,220.5998,13043.0
2024-10-14 14:00:00,222.84,223.29,222.8,223.14,9639.0,220.5602,221.0056,220.5207,220.8572,9639.0
2024-10-14 14:30:00,223.21,223.68,223.07,223.34,7911.0,220.9265,221.3917,220.7879,221.0551,7911.0
2024-10-14 15:00:00,223.29,223.29,222.93,223.24,18879.0,221.0056,221.0056,220.6493,220.9562,18879.0
2024-10-14 15:30:00,223.31,223.75,223.11,223.56,56927.0,221.0254,221.4609,220.8275,221.2729,56927.0
2024-10-15 09:30:00,223.17,224.03,222.56,222.75,42724.0,220.8869,221.7381,220.2831,220.4712,42724.0
2024-10-15 10:00:00,222.61,224.35,222.61,223.91,21449.0,220.3326,222.0548,220.3326,221.6193,21449.0
2024-10-15 10:30:00,223.53,223.55,221.77,221.78,16904.0,221.2432,221.263,219.5012,219.5111,16904.0
2024-10-15 11:00:00,221.69,222.3,221.42,222.14,24751.0,219.422,220.0258,219.1548,219.8674,24751.0
2024-10-15 11:30:00,222.05,222.08,221.34,221.9,17159.0,219.7783,219.808,219.0756,219.6299,17159.0
2024-10-15 12:00:00,221.94,222.36,221.79,222.24,12610.0,219.6695,220.0852,219.521,219.9664,12610.0
2024-10-15 12:30:00,222.24,222.58,221.82,221.86,14113.0,219.9664,220.3029,219.5507,219.5903,14113.0
2024-10-15 13:00:00,221.77,221.82,221.16,221.28,9402.0,219.5012,219.5507,218.8974,219.0162,9402.0
2024-10-15 13:30:00,221.28,221.88,221.15,221.16,11460.0,219.0162,219.6101,218.8875,218.8974,11460.0
2024-10-15 14:00:00,221.11,221.3,220.53,220.7,15085.0,218.8479,219.036,218.2739,218.4421,15085.0
2024-10-15 14:30:00,220.75,221.02,220.54,220.65,12134.0,218.4916,218.7589,218.2838,218.3927,12134.0
2024-10-15 15:00:00,220.65,220.65,219.36,219.36,28959.0,218.3927,218.3927,217.1159,217.1159,28959.0
2024-10-15 15:30:00,219.37,220.53,219.15,220.05,91822.0,217.1257,218.2739,216.908,217.7988,91822.0
2024-10-16 09:30:00,220.97,220.97,219.84,220.51,15168.0,218.7094,218.7094,217.5909,218.2541,15168.0
2024-10-16 10:00:00,220.59,221.73,220.27,220.95,25627.0,218.3333,219.4616,218.0165,218.6896,25627.0
2024-10-16 10:30:00,220.96,221.37,220.39,220.46,14621.0,218.6995,219.1053,218.1353,218.2046,14621.0
2024-10-16 11:00:00,220.38,220.63,220.05,220.51,6786.0,218.1254,218.3729,217.7988,218.2541,6786.0
2024-10-16 11:30:00,220.44,220.52,219.95,220.06,13353.0,218.1848,218.264,217.6998,217.8087,13353.0
2024-10-16 12:00:00,220.05,220.34,219.87,220.07,13810.0,217.7988,218.0858,217.6206,217.8186,13810.0
2024-10-16 12:30:00,220.1,220.41,220.08,220.4,9963.0,217.8483,218.1551,217.8285,218.1452,9963.0
2024-10-16 13:00:00,220.45,220.45,219.66,219.81,11121.0,218.1947,218.1947,217.4128,217.5612,11121.0
2024-10-16 13:30:00,219.86,220.58,219.64,220.57,47115.0,217.6107,218.3234,217.393,218.3135,47115.0
2024-10-16 14:00:00,220.59,221.47,220.48,221.06,29077.0,218.3333,219.2043,218.2244,218.7985,29077.0
2024-10-16 14:30:00,221.05,221.24,220.87,221.24,38911.0,218.7886,218.9766,218.6104,218.9766,38911.0
2024-10-16 15:00:00,221.3,221.48,220.16,220.51,23164.0,219.036,219.2142,217.9077,218.2541,23164.0
2024-10-16 15:30:00,220.46,220.76,220.01,220.11,79202.0,218.2046,218.5015,217.7592,217.8582,79202.0
2024-10-17 09:30:00,222.04,222.34,220.33,221.3,47849.0,219.7684,220.0654,218.0759,219.036,47849.0
2024-10-17 10:00:00,221.46,221.58,220.35,221.43,19760.0,219.1944,219.3131,218.0957,219.1647,19760.0
2024-10-17 10:30:00,221.37,221.37,220.28,220.41,20193.0,219.1053,219.1053,218.0264,218.1551,20193.0
2024-10-17 11:00:00,220.36,220.86,219.97,220.75,21631.0,218.1056,218.6005,217.7196,218.4916,21631.0
2024-10-17 11:30:00,220.62,221.11,220.59,221.08,11815.0,218.363,218.8479,218.3333,218.8183,11815.0
2024-10-17 12:00:00,220.99,221.19,220.8,221.01,11595.0,218.7292,218.9271,218.5411,218.749,11595.0
2024-10-17 12:30:00,221.06,221.46,221.04,221.38,6341.0,218.7985,219.1944,218.7787,219.1152,6341.0
2024-10-17 13:00:00,221.41,221.85,221.41,221.64,11142.0,219.1449,219.5804,219.1449,219.3725,11142.0
2024-10-17 13:30:00,221.72,221.94,221.53,221.81,12211.0,219.4517,219.6695,219.2637,219.5408,12211.0
2024-10-17 14:00:00,221.73,221.8,221.39,221.62,16426.0,219.4616,219.5309,219.1251,219.3527,16426.0
2024-10-17 14:30:00,221.54,221.62,220.89,221.29,73433.0,219.2735,219.3527,218.6302,219.0261,73433.0
2024-10-17 15:00:00,221.3,221.43,220.97,221.12,42093.0,219.036,219.1647,218.7094,218.8578,42093.0
2024-10-17 15:30:00,221.08,221.52,220.42,221.14,232971.0,218.8183,219.2538,218.165,218.8776,232971.0
2024-10-18 09:30:00,222.04,222.17,220.01,220.3,62655.0,219.7684,219.8971,217.7592,218.0462,62655.0
2024-10-18 10:00:00,220.05,220.95,219.86,220.03,12465.0,217.7988,218.6896,217.6107,217.779,12465.0
2024-10-18 10:30:00,220.03,220.5,219.74,219.99,41898.0,217.779,218.2442,217.492,217.7394,41898.0
2024-10-18 11:00:00,219.85,219.95,219.18,219.37,25054.0,217.6008,217.6998,216.9377,217.1257,25054.0
2024-10-18 11:30:00,219.42,219.42,218.48,218.61,8119.0,217.1752,217.1752,216.2449,216.3735,8119.0
2024-10-18 12:00:00,218.63,219.14,217.97,218.48,90356.0,216.3933,216.8981,215.7401,216.2449,90356.0
2024-10-18 12:30:00,218.49,219.17,218.43,219.16,22914.0,216.2548,216.9278,216.1954,216.9179,22914.0
2024-10-18 13:00:00,219.01,219.46,218.89,219.38,21660.0,216.7694,217.2148,216.6507,217.1356,21660.0
2024-10-18 13:30:00,219.28,219.51,219.03,219.03,16401.0,217.0367,217.2643,216.7892,216.7892,16401.0
2024-10-18 14:00:00,218.95,219.24,218.84,219.19,14392.0,216.71,216.9971,216.6012,216.9476,14392.0
2024-10-18 14:30:00,219.27,219.27,218.72,218.81,11873.0,217.0268,217.0268,216.4824,216.5715,11873.0
2024-10-18 15:00:00,218.73,218.79,218.41,218.7,21631.0,216.4923,216.5517,216.1756,216.4626,21631.0
2024-10-18 15:30:00,218.74,218.74,218.0,218.28,118217.0,216.5022,216.5022,215.7698,216.0469,118217.0
2024-10-21 09:30:00,217.65,220.72,216.37,219.55,95433.0,215.4233,218.4619,214.1564,217.3039,95433.0
2024-10-21 10:00:00,219.73,220.05,219.07,219.59,39745.0,217.4821,217.7988,216.8288,217.3435,39745.0
2024-10-21 10:30:00,219.63,219.7,218.79,219.42,78530.0,217.3831,217.4524,216.5517,217.1752,78530.0
2024-10-21 11:00:00,219.26,219.34,218.32,218.85,26228.0,217.0169,217.0961,216.0865,216.6111,26228.0
2024-10-21 11:30:00,218.87,219.76,218.87,219.67,11666.0,216.6309,217.5118,216.6309,217.4227,11666.0
2024-10-21 12:00:00,219.71,219.76,219.26,219.3,10905.0,217.4623,217.5118,217.0169,217.0565,10905.0
2024-10-21 12:30:00,219.22,219.35,219.05,219.2,12983.0,216.9773,217.106,216.809,216.9575,12983.0
2024-10-21 13:00:00,219.36,219.6,219.21,219.4,10909.0,217.1159,217.3534,216.9674,217.1554,10909.0
2024-10-21 13:30:00,219.39,219.39,219.14,219.3,10460.0,217.1455,217.1455,216.8981,217.0565,10460.0
2024-10-21 14:00:00,219.3,219.5,219.04,219.27,10784.0,217.0565,217.2544,216.7991,217.0268,10784.0
2024-10-21 14:30:00,219.24,219.36,219.06,219.29,10081.0,216.9971,217.1159,216.8189,217.0466,10081.0
2024-10-21 15:00:00,219.35,219.5,219.0,219.22,31221.0,217.106,217.2544,216.7595,216.9773,31221.0
2024-10-21 15:30:00,219.21,220.6,219.02,220.48,121597.0,216.9674,218.3432,216.7793,218.2244,121597.0
2024-10-22 09:30:00,219.11,219.11,216.45,217.3,29640.0,216.8684,216.8684,214.2356,215.0769,29640.0
2024-10-22 10:00:00,217.41,218.2,216.9,217.54,22654.0,215.1858,215.9677,214.681,215.3145,22654.0
2024-10-22 10:30:00,217.42,217.54,216.98,217.54,3709.0,215.1957,215.3145,214.7602,215.3145,3709.0
2024-10-22 11:00:00,217.55,217.7,217.07,217.65,6735.0,215.3244,215.4728,214.8493,215.4233,6735.0
2024-10-22 11:30:00,217.92,217.92,217.33,217.38,26796.0,215.6906,215.6906,215.1066,215.1561,26796.0
2024-10-22 12:00:00,217.33,217.33,216.81,216.93,2100.0,215.1066,215.1066,214.5919,214.7107,2100.0
2024-10-22 12:30:00,216.95,217.72,216.68,217.72,14545.0,214.7305,215.4926,214.4633,215.4926,14545.0
2024-10-22 13:00:00,217.86,218.34,217.75,218.15,14217.0,215.6312,216.1063,215.5223,215.9182,14217.0
2024-10-22 13:30:00,218.09,218.48,218.08,218.28,6821.0,215.8588,216.2449,215.8489,216.0469,6821.0
2024-10-22 14:00:00,218.38,218.51,218.16,218.28,8132.0,216.1459,216.2745,215.9281,216.0469,8132.0
2024-10-22 14:30:00,218.28,218.38,217.89,217.9,6785.0,216.0469,216.1459,215.6609,215.6708,6785.0
2024-10-22 15:00:00,217.89,218.47,217.89,218.36,28809.0,215.6609,216.235,215.6609,216.1261,28809.0
2024-10-22 15:30:00,218.36,218.37,217.06,217.08,44471.0,216.1261,216.136,214.8394,214.8592,44471.0
2024-10-23 09:30:00,216.12,218.43,215.98,217.35,10606.0,213.909,216.1954,213.7704,215.1264,10606.0
2024-10-23 10:00:00,217.33,217.88,216.3,217.02,10259.0,215.1066,215.651,214.0872,214.7998,10259.0
2024-10-23 10:30:00,217.13,217.14,216.32,216.52,9782.0,214.9087,214.9186,214.107,214.3049,9782.0
2024-10-23 11:00:00,216.49,216.84,215.91,216.62,16221.0,214.2752,214.6216,213.7011,214.4039,16221.0
2024-10-23 11:30:00,216.52,217.27,216.39,217.16,5461.0,214.3049,215.0472,214.1762,214.9384,5461.0
2024-10-23 12:00:00,217.25,217.43,217.0,217.03,11517.0,215.0274,215.2056,214.78,214.8097,11517.0
2024-10-23 12:30:00,216.97,217.36,216.72,217.12,8434.0,214.7503,215.1363,214.5029,214.8988,8434.0
2024-10-23 13:00:00,217.09,217.27,216.8,216.97,15840.0,214.8691,215.0472,214.582,214.7503,15840.0
2024-10-23 13:30:00,216.93,217.76,216.73,217.57,37597.0,214.7107,215.5322,214.5128,215.3442,37597.0
2024-10-23 14:00:00,217.46,217.49,216.79,217.32,19374.0,215.2353,215.265,214.5721,215.0967,19374.0
2024-10-23 14:30:00,217.28,217.7,217.26,217.47,13180.0,215.0571,215.4728,215.0373,215.2452,13180.0
2024-10-23 15:00:00,217.42,217.75,217.36,217.66,11685.0,215.1957,215.5223,215.1363,215.4332,11685.0
2024-10-23 15:30:00,217.58,218.06,217.3,217.65,53061.0,215.3541,215.8292,215.0769,215.4233,53061.0
2024-10-24 09:30:00,218.59,220.12,217.53,219.72,33500.0,216.3537,217.8681,215.3046,217.4722,33500.0
2024-10-24 10:00:00,219.53,220.36,219.43,220.3,20060.0,217.2841,218.1056,217.1851,218.0462,20060.0
2024-10-24 10:30:00,220.51,220.51,219.67,219.88,8709.0,218.2541,218.2541,217.4227,217.6305,8709.0
2024-10-24 11:00:00,219.99,220.67,219.76,220.57,19929.0,217.7394,218.4124,217.5118,218.3135,19929.0
2024-10-24 11:30:00,220.51,220.57,220.06,220.38,10496.0,218.2541,218.3135,217.8087,218.1254,10496.0
2024-10-24 12:00:00,220.3,220.33,219.67,220.28,16540.0,218.0462,218.0759,217.4227,218.0264,16540.0
2024-10-24 12:30:00,220.35,220.8,220.17,220.35,15140.0,218.0957,218.5411,217.9176,218.0957,15140.0
2024-10-24 13:00:00,220.19,220.49,219.89,220.14,4582.0,217.9374,218.2343,217.6404,217.8879,4582.0
2024-10-24 13:30:00,220.06,220.44,219.81,219.88,4096.0,217.8087,218.1848,217.5612,217.6305,4096.0
2024-10-24 14:00:00,219.8,219.97,219.61,219.75,4542.0,217.5514,217.7196,217.3633,217.5019,4542.0
2024-10-24 14:30:00,219.75,219.75,219.43,219.57,8417.0,217.5019,217.5019,217.1851,217.3237,8417.0
2024-10-24 15:00:00,219.43,219.96,219.21,219.71,7028.0,217.1851,217.7097,216.9674,217.4623,7028.0
2024-10-24 15:30:00,219.7,219.95,219.12,219.13,32267.0,217.4524,217.6998,216.8783,216.8882,32267.0
2024-10-25 09:30:00,219.9,220.71,219.16,219.53,60206.0,217.6503,218.452,216.9179,217.2841,60206.0
2024-10-25 10:00:00,219.56,220.31,219.51,219.87,61429.0,217.3138,218.0561,217.2643,217.6206,61429.0
2024-10-25 10:30:00,219.87,220.08,218.93,219.0,10957.0,217.6206,217.8285,216.6903,216.7595,10957.0
2024-10-25 11:00:00,218.94,219.13,217.94,217.94,11692.0,216.7001,216.8882,215.7104,215.7104,11692.0
2024-10-25 11:30:00,218.09,219.56,218.01,219.2,31765.0,215.8588,217.3138,215.7797,216.9575,31765.0
2024-10-25 12:00:00,219.16,219.73,219.12,219.67,11582.0,216.9179,217.4821,216.8783,217.4227,11582.0
2024-10-25 12:30:00,219.9,220.21,219.48,219.95,34753.0,217.6503,217.9572,217.2346,217.6998,34753.0
2024-10-25 13:00:00,219.95,220.0,219.29,219.44,41179.0,217.6998,217.7493,217.0466,217.195,41179.0
2024-10-25 13:30:00,219.36,219.56,218.13,218.27,17937.0,217.1159,217.3138,215.8984,216.037,17937.0
2024-10-25 14:00:00,218.27,218.42,217.82,218.35,23126.0,216.037,216.1855,215.5916,216.1162,23126.0
2024-10-25 14:30:00,218.28,218.44,218.05,218.14,15451.0,216.0469,216.2053,215.8193,215.9083,15451.0
2024-10-25 15:00:00,218.16,218.21,217.63,217.89,22889.0,215.9281,215.9776,215.4036,215.6609,22889.0
2024-10-25 15:30:00,217.86,218.07,216.94,217.01,186981.0,215.6312,215.839,214.7206,214.7899,186981.0
2024-10-28 09:30:00,215.37,220.51,215.37,219.56,108351.0,213.1667,218.2541,213.1667,217.3138,108351.0
2024-10-28 10:00:00,219.34,219.8,218.52,219.48,49944.0,217.0961,217.5514,216.2844,217.2346,49944.0
2024-10-28 10:30:00,219.44,219.69,218.75,219.02,35586.0,217.195,217.4425,216.5121,216.7793,35586.0
2024-10-28 11:00:00,219.03,219.67,219.0,219.3,41828.0,216.7892,217.4227,216.7595,217.0565,41828.0
2024-10-28 11:30:00,219.31,219.37,218.63,218.8,27964.0,217.0664,217.1257,216.3933,216.5616,27964.0
2024-10-28 12:00:00,218.75,218.83,218.34,218.34,26661.0,216.5121,216.5913,216.1063,216.1063,26661.0
2024-10-28 12:30:00,218.43,218.59,218.06,218.42,25942.0,216.1954,216.3537,215.8292,216.1855,25942.0
2024-10-28 13:00:00,218.37,218.37,217.66,217.99,20737.0,216.136,216.136,215.4332,215.7599,20737.0
2024-10-28 13:30:00,218.05,218.37,217.98,218.32,32291.0,215.8193,216.136,215.75,216.0865,32291.0
2024-10-28 14:00:00,218.32,218.6,217.81,217.81,27328.0,216.0865,216.3636,215.5817,215.5817,27328.0
2024-10-28 14:30:00,217.84,218.39,217.65,218.19,34819.0,215.6114,216.1558,215.4233,215.9578,34819.0
2024-10-28 15:00:00,218.18,218.61,218.06,218.25,52894.0,215.9479,216.3735,215.8292,216.0172,52894.0
2024-10-28 15:30:00,218.28,219.05,218.23,218.46,140470.0,216.0469,216.809,215.9974,216.2251,140470.0
2024-10-29 09:30:00,217.7,219.83,217.49,219.65,79498.0,215.4728,217.581,215.265,217.4029,79498.0
2024-10-29 10:00:00,219.85,221.24,219.51,220.41,68378.0,217.6008,218.9766,217.2643,218.1551,68378.0
2024-10-29 10:30:00,220.43,220.87,219.84,220.44,35349.0,218.1749,218.6104,217.5909,218.1848,35349.0
2024-10-29 11:00:00,220.36,220.82,220.14,220.81,55510.0,218.1056,218.5609,217.8879,218.551,55510.0
2024-10-29 11:30:00,220.83,221.38,220.22,220.56,28041.0,218.5708,219.1152,217.9671,218.3036,28041.0
2024-10-29 12:00:00,220.58,220.85,220.35,220.65,28446.0,218.3234,218.5906,218.0957,218.3927,28446.0
2024-10-29 12:30:00,220.65,221.02,220.19,220.41,45639.0,218.3927,218.7589,217.9374,218.1551,45639.0
2024-10-29 13:00:00,220.46,220.56,220.22,220.43,47752.0,218.2046,218.3036,217.9671,218.1749,47752.0
2024-10-29 13:30:00,220.43,220.89,220.22,220.77,33565.0,218.1749,218.6302,217.9671,218.5114,33565.0
2024-10-29 14:00:00,220.78,220.96,220.62,220.88,44239.0,218.5213,218.6995,218.363,218.6203,44239.0
2024-10-29 14:30:00,220.83,221.17,220.49,220.7,57783.0,218.5708,218.9073,218.2343,218.4421,57783.0
2024-10-29 15:00:00,220.64,221.13,220.29,221.06,79405.0,218.3828,218.8677,218.0363,218.7985,79405.0
2024-10-29 15:30:00,221.03,221.1,219.37,219.77,216128.0,218.7688,218.8381,217.1257,217.5217,216128.0
2024-10-30 09:30:00,200.35,210.97,198.76,203.92,208083.0,198.3003,208.8117,196.7266,201.8338,208083.0
2024-10-30 10:00:00,203.92,205.01,201.45,201.81,132476.0,201.8338,202.9127,199.3891,199.7454,132476.0
2024-10-30 10:30:00,201.94,203.1,201.12,201.35,64611.0,199.8741,201.0222,199.0625,199.2901,64611.0
2024-10-30 11:00:00,201.45,201.5,199.15,199.87,164888.0,199.3891,199.4386,197.1126,197.8252,164888.0
2024-10-30 11:30:00,199.78,200.24,198.65,198.73,147828.0,197.7362,198.1915,196.6177,196.6969,147828.0
2024-10-30 12:00:00,198.73,199.0,197.58,197.86,84744.0,196.6969,196.9641,195.5587,195.8358,84744.0
2024-10-30 12:30:00,197.86,199.17,197.61,198.8,104220.0,195.8358,197.1324,195.5884,196.7662,104220.0
2024-10-30 13:00:00,198.79,199.26,197.88,198.25,72697.0,196.7563,197.2215,195.8556,196.2218,72697.0
2024-10-30 13:30:00,198.25,198.27,196.57,197.04,100584.0,196.2218,196.2416,194.559,195.0242,100584.0
2024-10-30 14:00:00,197.02,197.26,196.13,196.75,76808.0,195.0044,195.2419,194.1235,194.7372,76808.0
2024-10-30 14:30:00,196.75,196.78,195.95,196.02,111185.0,194.7372,194.7669,193.9453,194.0146,111185.0
2024-10-30 15:00:00,196.0,196.34,194.86,194.89,172046.0,193.9948,194.3314,192.8665,192.8962,172046.0
2024-10-30 15:30:00,194.94,195.52,194.48,195.04,477266.0,192.9457,193.5197,192.4904,193.0447,477266.0
2024-10-31 09:30:00,194.58,194.58,189.0,190.56,137594.0,192.5894,192.5894,187.0664,188.6105,137594.0
2024-10-31 10:00:00,190.52,190.62,188.12,189.35,162355.0,188.5709,188.6699,186.1955,187.4129,162355.0
2024-10-31 10:30:00,189.24,190.64,189.03,190.34,107836.0,187.304,188.6897,187.0961,188.3927,107836.0
2024-10-31 11:00:00,190.34,190.37,189.1,189.32,60990.0,188.3927,188.4224,187.1654,187.3832,60990.0
2024-10-31 11:30:00,189.41,189.92,189.1,189.7,47612.0,187.4723,187.977,187.1654,187.7593,47612.0
2024-10-31 12:00:00,189.63,189.95,189.05,189.88,37120.0,187.69,188.0067,187.1159,187.9374,37120.0
2024-10-31 12:30:00,189.87,190.45,189.52,190.3,50456.0,187.9275,188.5016,187.5811,188.3531,50456.0
2024-10-31 13:00:00,190.24,190.73,189.58,190.14,45171.0,188.2938,188.7787,187.6405,188.1948,45171.0
2024-10-31 13:30:00,190.1,190.14,189.2,189.57,51448.0,188.1552,188.1948,187.2644,187.6306,51448.0
2024-10-31 14:00:00,189.52,189.82,189.32,189.5,45921.0,187.5811,187.8781,187.3832,187.5613,45921.0
2024-10-31 14:30:00,189.5,189.99,189.41,189.58,27517.0,187.5613,188.0463,187.4723,187.6405,27517.0
2024-10-31 15:00:00,189.57,189.57,188.64,188.67,49986.0,187.6306,187.6306,186.7101,186.7398,49986.0
2024-10-31 15:30:00,188.72,188.91,188.15,188.28,240604.0,186.7893,186.9774,186.2251,186.3538,240604.0
2024-11-01 09:30:00,187.81,190.06,187.73,188.54,83673.0,185.8886,188.1156,185.8094,186.6112,83673.0
2024-11-01 10:00:00,188.66,190.64,188.55,190.35,37892.0,186.7299,188.6897,186.6211,188.4026,37892.0
2024-11-01 10:30:00,190.41,190.75,189.64,189.96,58361.0,188.462,188.7985,187.6999,188.0166,58361.0
2024-11-01 11:00:00,189.84,189.84,189.21,189.65,20271.0,187.8979,187.8979,187.2743,187.7098,20271.0
2024-11-01 11:30:00,189.69,190.07,189.26,189.75,30668.0,187.7494,188.1255,187.3238,187.8088,30668.0
2024-11-01 12:00:00,189.76,189.9,188.86,189.11,35252.0,187.8187,187.9572,186.9279,187.1753,35252.0
2024-11-01 12:30:00,189.05,189.73,189.0,189.21,38061.0,187.1159,187.789,187.0664,187.2743,38061.0
2024-11-01 13:00:00,189.27,189.61,189.24,189.48,21827.0,187.3337,187.6702,187.304,187.5415,21827.0
2024-11-01 13:30:00,189.49,189.49,188.83,189.11,32266.0,187.5514,187.5514,186.8982,187.1753,32266.0
2024-11-01 14:00:00,188.99,189.1,188.43,188.47,25553.0,187.0565,187.1654,186.5023,186.5419,25553.0
2024-11-01 14:30:00,188.44,188.76,188.32,188.62,72142.0,186.5122,186.8289,186.3934,186.6903,72142.0
2024-11-01 15:00:00,188.65,189.03,188.26,188.67,138276.0,186.72,187.0961,186.334,186.7398,138276.0
2024-11-01 15:30:00,188.62,188.69,188.14,188.39,158700.0,186.6903,186.7596,186.2152,186.4627,158700.0
2024-11-04 09:30:00,188.76,191.21,188.33,190.55,38262.0,186.8289,189.2538,186.4033,188.6006,38262.0
2024-11-04 10:00:00,190.69,192.26,190.63,191.75,43402.0,188.7392,190.2931,188.6798,189.7883,43402.0
2024-11-04 10:30:00,191.76,191.95,190.84,190.98,32860.0,189.7982,189.9863,188.8876,189.0262,32860.0
2024-11-04 11:00:00,190.98,191.3,190.41,191.08,21627.0,189.0262,189.3429,188.462,189.1252,21627.0
2024-11-04 11:30:00,191.09,191.09,190.28,190.46,30628.0,189.1351,189.1351,188.3334,188.5115,30628.0
2024-11-04 12:00:00,190.46,190.81,189.62,190.7,31704.0,188.5115,188.8579,187.6801,188.7491,31704.0
2024-11-04 12:30:00,190.72,191.81,190.72,191.81,39802.0,188.7689,189.8477,188.7689,189.8477,39802.0
2024-11-04 13:00:00,191.75,192.22,191.0,191.89,59646.0,189.7883,190.2535,189.046,189.9269,59646.0
2024-11-04 13:30:00,191.93,192.45,191.89,191.98,29535.0,189.9665,190.4812,189.9269,190.016,29535.0
2024-11-04 14:00:00,192.01,192.1,191.68,191.75,36444.0,190.0457,190.1347,189.719,189.7883,36444.0
2024-11-04 14:30:00,191.68,192.11,191.59,191.88,39047.0,189.719,190.1446,189.63,189.917,39047.0
2024-11-04 15:00:00,191.88,192.0,191.38,191.63,61255.0,189.917,190.0358,189.4221,189.6695,61255.0
2024-11-04 15:30:00,191.58,191.8,190.91,191.09,137861.0,189.6201,189.8378,188.9569,189.1351,137861.0
2024-11-05 09:30:00,191.91,192.79,190.77,191.98,57828.0,189.9467,190.8177,188.8183,190.016,57828.0
2024-11-05 10:00:00,192.06,192.97,191.76,192.72,51911.0,190.0951,190.9958,189.7982,190.7484,51911.0
2024-11-05 10:30:00,192.71,193.18,191.34,191.34,30164.0,190.7385,191.2037,189.3825,189.3825,30164.0
2024-11-05 11:00:00,191.27,192.16,190.93,191.49,59834.0,189.3132,190.1941,188.9767,189.531,59834.0
2024-11-05 11:30:00,191.49,192.24,191.39,192.0,19059.0,189.531,190.2733,189.432,190.0358,19059.0
2024-11-05 12:00:00,192.0,192.3,191.51,192.14,17248.0,190.0358,190.3327,189.5508,190.1743,17248.0
2024-11-05 12:30:00,192.27,192.57,192.26,192.27,15364.0,190.303,190.5999,190.2931,190.303,15364.0
2024-11-05 13:00:00,192.27,192.28,191.71,191.85,19416.0,190.303,190.3129,189.7487,189.8873,19416.0
2024-11-05 13:30:00,191.9,192.17,191.43,191.86,53955.0,189.9368,190.204,189.4716,189.8972,53955.0
2024-11-05 14:00:00,191.81,192.14,191.3,192.0,31667.0,189.8477,190.1743,189.3429,190.0358,31667.0
2024-11-05 14:30:00,192.03,192.07,191.48,191.74,23963.0,190.0654,190.105,189.5211,189.7784,23963.0
2024-11-05 15:00:00,191.72,192.5,191.62,192.21,78573.0,189.7586,190.5306,189.6596,190.2436,78573.0
2024-11-05 15:30:00,192.22,193.07,192.07,192.99,142339.0,190.2535,191.0948,190.105,191.0156,142339.0
2024-11-06 09:30:00,201.81,201.81,196.7,197.41,122215.0,199.7454,199.7454,194.6877,195.3904,122215.0
2024-11-06 10:00:00,197.6,199.51,197.37,199.38,100885.0,195.5785,197.4689,195.3508,197.3403,100885.0
2024-11-06 10:30:00,199.31,200.14,198.6,199.65,42498.0,197.271,198.0925,196.5682,197.6075,42498.0
2024-11-06 11:00:00,199.68,202.88,199.62,202.07,63040.0,197.6372,200.8044,197.5778,200.0027,63040.0
2024-11-06 11:30:00,202.0,202.92,201.85,202.66,154253.0,199.9335,200.844,199.785,200.5867,154253.0
2024-11-06 12:00:00,202.63,202.65,201.28,201.58,51961.0,200.557,200.5768,199.2208,199.5177,51961.0
2024-11-06 12:30:00,201.47,202.63,201.46,202.03,33930.0,199.4089,200.557,199.399,199.9631,33930.0
2024-11-06 13:00:00,201.94,202.7,201.34,202.61,45767.0,199.8741,200.6263,199.2802,200.5372,45767.0
2024-11-06 13:30:00,202.61,203.56,202.52,203.52,48641.0,200.5372,201.4775,200.4481,201.4379,48641.0
2024-11-06 14:00:00,203.6,204.24,203.46,203.85,37939.0,201.5171,202.1505,201.3785,201.7645,37939.0
2024-11-06 14:30:00,203.76,204.06,202.78,202.98,35526.0,201.6754,201.9724,200.7055,200.9034,35526.0
2024-11-06 15:00:00,202.91,203.8,202.68,203.31,58082.0,200.8341,201.715,200.6065,201.23,58082.0
2024-11-06 15:30:00,203.31,203.72,202.38,202.81,131022.0,201.23,201.6359,200.3096,200.7352,131022.0
2024-11-07 09:30:00,202.35,204.58,202.22,203.78,24190.0,200.2799,202.4871,200.1512,201.6952,24190.0
2024-11-07 10:00:00,203.91,204.4,203.62,203.78,43411.0,201.8239,202.3089,201.5369,201.6952,43411.0
2024-11-07 10:30:00,203.82,204.35,203.39,204.04,38344.0,201.7348,202.2594,201.3092,201.9526,38344.0
2024-11-07 11:00:00,204.0,204.29,203.34,203.47,110669.0,201.913,202.2,201.2597,201.3884,110669.0
2024-11-07 11:30:00,203.4,204.0,202.64,203.76,33634.0,201.3191,201.913,200.5669,201.6754,33634.0
2024-11-07 12:00:00,203.81,204.68,203.62,204.4,23286.0,201.7249,202.586,201.5369,202.3089,23286.0
2024-11-07 12:30:00,204.4,204.76,204.14,204.39,18819.0,202.3089,202.6652,202.0516,202.299,18819.0
2024-11-07 13:00:00,204.46,204.7,203.72,203.73,70741.0,202.3683,202.6058,201.6359,201.6458,70741.0
2024-11-07 13:30:00,203.72,203.91,203.35,203.61,25943.0,201.6359,201.8239,201.2696,201.527,25943.0
2024-11-07 14:00:00,203.71,204.4,203.71,204.39,15332.0,201.626,202.3089,201.626,202.299,15332.0
2024-11-07 14:30:00,204.34,204.63,203.64,203.84,32808.0,202.2495,202.5365,201.5567,201.7546,32808.0
2024-11-07 15:00:00,203.84,203.93,203.38,203.46,48898.0,201.7546,201.8437,201.2993,201.3785,48898.0
2024-11-07 15:30:00,203.46,203.63,202.42,202.85,162746.0,201.3785,201.5468,200.3492,200.7748,162746.0
2024-11-08 09:30:00,202.11,202.38,198.78,199.18,95563.0,200.0423,200.3096,196.7464,197.1423,95563.0
2024-11-08 10:00:00,199.35,200.12,199.3,199.5,31403.0,197.3106,198.0727,197.2611,197.459,31403.0
2024-11-08 10:30:00,199.35,200.34,199.19,200.34,22971.0,197.3106,198.2904,197.1522,198.2904,22971.0
2024-11-08 11:00:00,200.31,200.31,199.33,199.33,18477.0,198.2607,198.2607,197.2908,197.2908,18477.0
2024-11-08 11:30:00,199.44,199.7,199.03,199.42,8802.0,197.3996,197.657,196.9938,197.3798,8802.0
2024-11-08 12:00:00,199.42,199.61,199.23,199.28,8064.0,197.3798,197.5679,197.1918,197.2413,8064.0
2024-11-08 12:30:00,199.34,199.36,198.85,199.08,10222.0,197.3007,197.3205,196.8157,197.0433,10222.0
2024-11-08 13:00:00,199.03,199.1,197.85,198.1,49636.0,196.9938,197.0631,195.8259,196.0734,49636.0
2024-11-08 13:30:00,198.12,198.52,198.04,198.47,16857.0,196.0931,196.4891,196.014,196.4396,16857.0
2024-11-08 14:00:00,198.51,198.74,198.36,198.63,22485.0,196.4792,196.7068,196.3307,196.5979,22485.0
2024-11-08 14:30:00,198.71,198.93,198.37,198.74,20287.0,196.6771,196.8949,196.3406,196.7068,20287.0
2024-11-08 15:00:00,198.74,199.5,198.61,199.13,27034.0,196.7068,197.459,196.5781,197.0928,27034.0
2024-11-08 15:30:00,199.14,199.94,199.13,199.9,126837.0,197.1027,197.8945,197.0928,197.8549,126837.0
2024-11-11 09:30:00,199.27,199.56,198.0,198.21,35732.0,197.2314,197.5184,195.9744,196.1822,35732.0
2024-11-11 10:00:00,198.2,199.38,198.07,198.63,140722.0,196.1723,197.3403,196.0437,196.5979,140722.0
2024-11-11 10:30:00,198.63,199.0,197.96,198.4,242136.0,196.5979,196.9641,195.9348,196.3703,242136.0
2024-11-11 11:00:00,198.4,198.62,198.21,198.44,93580.0,196.3703,196.588,196.1822,196.4099,93580.0
2024-11-11 11:30:00,198.4,198.99,198.12,198.4,226304.0,196.3703,196.9542,196.0931,196.3703,226304.0
2024-11-11 12:00:00,198.41,198.45,198.0,198.33,80169.0,196.3802,196.4198,195.9744,196.301,80169.0
2024-11-11 12:30:00,198.33,198.39,197.66,197.93,24313.0,196.301,196.3604,195.6379,195.9051,24313.0
2024-11-11 13:00:00,197.88,198.0,197.61,197.61,13971.0,195.8556,195.9744,195.5884,195.5884,13971.0
2024-11-11 13:30:00,197.61,197.8,197.45,197.45,11219.0,195.5884,195.7764,195.43,195.43,11219.0
2024-11-11 14:00:00,197.41,197.71,197.16,197.7,18705.0,195.3904,195.6873,195.143,195.6774,18705.0
2024-11-11 14:30:00,197.74,197.9,197.48,197.52,37100.0,195.717,195.8754,195.4597,195.4993,37100.0
2024-11-11 15:00:00,197.57,197.83,197.47,197.7,37806.0,195.5488,195.8061,195.4498,195.6774,37806.0
2024-11-11 15:30:00,197.68,198.22,197.37,197.77,181316.0,195.6576,196.1921,195.3508,195.7467,181316.0
2024-11-12 09:30:00,196.59,196.76,193.2,193.71,71906.0,194.5788,194.7471,191.2235,191.7283,71906.0
2024-11-12 10:00:00,193.97,194.7,193.75,194.45,43728.0,191.9856,192.7081,191.7679,192.4607,43728.0
2024-11-12 10:30:00,194.3,194.38,193.14,193.56,95903.0,192.3122,192.3914,191.1641,191.5798,95903.0
2024-11-12 11:00:00,193.63,193.98,193.29,193.5,27294.0,191.6491,191.9955,191.3126,191.5204,27294.0
2024-11-12 11:30:00,193.49,193.56,192.92,193.38,20639.0,191.5105,191.5798,190.9463,191.4016,20639.0
2024-11-12 12:00:00,193.27,193.73,193.19,193.41,15033.0,191.2928,191.7481,191.2136,191.4313,15033.0
2024-11-12 12:30:00,193.41,193.41,192.31,192.56,17567.0,191.4313,191.4313,190.3426,190.59,17567.0
2024-11-12 13:00:00,192.56,193.03,192.48,192.66,23240.0,190.59,191.0552,190.5108,190.689,23240.0
2024-11-12 13:30:00,192.68,192.77,192.04,192.04,31321.0,190.7088,190.7979,190.0753,190.0753,31321.0
2024-11-12 14:00:00,192.08,192.4,191.95,192.06,42376.0,190.1149,190.4317,189.9863,190.0951,42376.0
2024-11-12 14:30:00,192.06,192.6,191.98,192.36,44356.0,190.0951,190.6296,190.016,190.3921,44356.0
2024-11-12 15:00:00,192.29,192.29,191.64,192.09,110571.0,190.3228,190.3228,189.6794,190.1248,110571.0
2024-11-12 15:30:00,192.07,192.18,191.47,191.88,168982.0,190.105,190.2139,189.5112,189.917,168982.0
2024-11-13 09:30:00,190.97,191.41,188.87,189.81,67167.0,189.0163,189.4518,186.9378,187.8682,67167.0
2024-11-13 10:00:00,189.82,190.66,189.55,189.81,110620.0,187.8781,188.7095,187.6108,187.8682,110620.0
2024-11-13 10:30:00,189.89,189.89,188.33,188.7,135058.0,187.9473,187.9473,186.4033,186.7695,135058.0
2024-11-13 11:00:00,188.66,189.02,188.06,188.71,52218.0,186.7299,187.0862,186.1361,186.7794,52218.0
2024-11-13 11:30:00,188.72,189.01,188.28,188.8,39563.0,186.7893,187.0763,186.3538,186.8685,39563.0
2024-11-13 12:00:00,188.7,188.7,187.23,187.61,74291.0,186.7695,186.7695,185.3146,185.6907,74291.0
2024-11-13 12:30:00,187.54,188.14,186.54,187.96,170094.0,185.6214,186.2152,184.6316,186.0371,170094.0
2024-11-13 13:00:00,187.93,187.95,187.07,187.34,98498.0,186.0074,186.0272,185.1562,185.4234,98498.0
2024-11-13 13:30:00,187.42,187.84,187.24,187.34,58834.0,185.5026,185.9183,185.3245,185.4234,58834.0
2024-11-13 14:00:00,187.34,187.54,186.88,186.88,69536.0,185.4234,185.6214,184.9681,184.9681,69536.0
2024-11-13 14:30:00,186.93,187.1,186.33,186.34,58026.0,185.0176,185.1859,184.4238,184.4337,58026.0
2024-11-13 15:00:00,186.29,186.38,185.78,186.05,179879.0,184.3842,184.4733,183.8794,184.1466,179879.0
2024-11-13 15:30:00,186.11,186.5,185.7,185.97,394665.0,184.206,184.592,183.8002,184.0674,394665.0
2024-11-14 09:30:00,186.01,186.47,184.68,185.19,66327.0,184.107,184.5623,182.7906,183.2954,66327.0
2024-11-14 10:00:00,185.19,185.19,183.86,183.86,89164.0,183.2954,183.2954,181.979,181.979,89164.0
2024-11-14 10:30:00,184.0,184.4,183.58,183.67,55947.0,182.1176,182.5135,181.7019,181.791,55947.0
2024-11-14 11:00:00,183.56,183.7,183.01,183.16,82425.0,181.6821,181.8207,181.1377,181.2862,82425.0
2024-11-14 11:30:00,183.18,183.47,182.34,182.34,97483.0,181.306,181.593,180.4746,180.4746,97483.0
2024-11-14 12:00:00,182.35,182.59,181.63,181.81,94584.0,180.4845,180.722,179.7718,179.95,94584.0
2024-11-14 12:30:00,181.8,182.91,181.27,182.67,128569.0,179.9401,181.0388,179.4155,180.8012,128569.0
2024-11-14 13:00:00,182.66,182.84,182.24,182.44,52708.0,180.7913,180.9695,180.3756,180.5736,52708.0
2024-11-14 13:30:00,182.46,182.46,181.67,181.69,41758.0,180.5934,180.5934,179.8114,179.8312,41758.0
2024-11-14 14:00:00,181.73,182.14,181.51,181.52,55117.0,179.8708,180.2766,179.6531,179.663,55117.0
2024-11-14 14:30:00,181.5,181.64,181.19,181.19,97962.0,179.6432,179.7817,179.3363,179.3363,97962.0
2024-11-14 15:00:00,181.2,181.27,180.63,180.95,111911.0,179.3462,179.4155,178.7821,179.0988,111911.0
2024-11-14 15:30:00,180.98,181.14,180.35,180.72,292497.0,179.1285,179.2869,178.5049,178.8712,292497.0
2024-11-15 09:30:00,181.25,182.17,179.04,179.27,171666.0,179.3957,180.3063,177.2083,177.436,171666.0
2024-11-15 10:00:00,179.26,179.83,178.45,178.6,104916.0,177.4261,177.9903,176.6244,176.7728,104916.0
2024-11-15 10:30:00,178.55,178.6,177.62,177.95,144200.0,176.7234,176.7728,175.8029,176.1295,144200.0
2024-11-15 11:00:00,178.03,178.95,177.44,178.87,188554.0,176.2087,177.1193,175.6247,177.0401,188554.0
2024-11-15 11:30:00,178.87,178.88,178.15,178.64,122640.0,177.0401,177.05,176.3274,176.8124,122640.0
2024-11-15 12:00:00,178.6,178.75,177.13,177.52,102759.0,176.7728,176.9213,175.3179,175.7039,102759.0
2024-11-15 12:30:00,177.58,178.0,177.53,177.79,34293.0,175.7633,176.179,175.7138,175.9711,34293.0
2024-11-15 13:00:00,177.85,177.94,176.96,177.26,81952.0,176.0305,176.1196,175.1496,175.4466,81952.0
2024-11-15 13:30:00,177.27,177.29,175.94,176.21,126052.0,175.4565,175.4762,174.1401,174.4073,126052.0
2024-11-15 14:00:00,176.22,176.72,176.1,176.62,64278.0,174.4172,174.9121,174.2984,174.8131,64278.0
2024-11-15 14:30:00,176.59,177.41,176.34,177.13,48489.0,174.7834,175.595,174.536,175.3179,48489.0
2024-11-15 15:00:00,177.1,177.6,176.76,176.76,93331.0,175.2882,175.7831,174.9517,174.9517,93331.0
2024-11-15 15:30:00,176.77,178.03,176.72,177.57,356581.0,174.9616,176.2087,174.9121,175.7534,356581.0
2024-11-18 09:30:00,178.14,178.53,176.61,177.73,78990.0,176.3176,176.7036,174.8032,175.9117,78990.0
2024-11-18 10:00:00,177.73,178.79,177.57,178.56,73031.0,175.9117,176.9609,175.7534,176.7333,73031.0
2024-11-18 10:30:00,178.59,179.32,177.04,179.14,101608.0,176.7629,177.4855,175.2288,177.3073,101608.0
2024-11-18 11:00:00,179.15,179.71,178.9,179.39,44315.0,177.3172,177.8715,177.0698,177.5548,44315.0
2024-11-18 11:30:00,179.41,179.87,179.38,179.84,27524.0,177.5746,178.0299,177.5449,178.0002,27524.0
2024-11-18 12:00:00,179.78,180.03,179.48,180.0,44278.0,177.9408,178.1882,177.6438,178.1585,44278.0
2024-11-18 12:30:00,179.95,180.18,179.73,179.8,25624.0,178.109,178.3367,177.8913,177.9606,25624.0
2024-11-18 13:00:00,179.8,179.8,178.88,178.99,42763.0,177.9606,177.9606,177.05,177.1589,42763.0
2024-11-18 13:30:00,178.99,179.49,178.79,179.2,25736.0,177.1589,177.6537,176.9609,177.3667,25736.0
2024-11-18 14:00:00,179.28,179.28,178.54,178.68,41357.0,177.4459,177.4459,176.7135,176.852,41357.0
2024-11-18 14:30:00,178.6,178.88,178.46,178.8,27426.0,176.7728,177.05,176.6343,176.9708,27426.0
2024-11-18 15:00:00,178.75,178.78,178.44,178.49,38647.0,176.9213,176.951,176.6145,176.664,38647.0
2024-11-18 15:30:00,178.45,178.47,177.9,178.03,126729.0,176.6244,176.6442,176.08,176.2087,126729.0
2024-11-19 09:30:00,176.24,177.08,174.4,175.08,46840.0,174.437,175.2684,172.6158,173.2889,46840.0
2024-11-19 10:00:00,175.08,175.34,174.67,175.34,63586.0,173.2889,173.5462,172.883,173.5462,63586.0
2024-11-19 10:30:00,175.35,175.85,175.1,175.15,47602.0,173.5561,174.051,173.3087,173.3581,47602.0
2024-11-19 11:00:00,175.1,175.43,174.79,175.16,23269.0,173.3087,173.6353,173.0018,173.368,23269.0
2024-11-19 11:30:00,175.07,175.07,174.26,174.67,27223.0,173.279,173.279,172.4772,172.883,27223.0
2024-11-19 12:00:00,174.62,174.85,174.4,174.52,18454.0,172.8336,173.0612,172.6158,172.7346,18454.0
2024-11-19 12:30:00,174.51,174.92,174.34,174.8,16795.0,172.7247,173.1305,172.5564,173.0117,16795.0
2024-11-19 13:00:00,174.65,174.65,173.37,173.69,88488.0,172.8633,172.8633,171.5963,171.9131,88488.0
2024-11-19 13:30:00,173.7,174.65,173.66,174.33,95157.0,171.923,172.8633,171.8834,172.5465,95157.0
2024-11-19 14:00:00,174.39,174.48,174.01,174.36,140954.0,172.6059,172.695,172.2298,172.5762,140954.0
2024-11-19 14:30:00,174.32,174.38,173.92,173.92,49795.0,172.5366,172.596,172.1407,172.1407,49795.0
2024-11-19 15:00:00,173.87,173.91,173.43,173.7,75893.0,172.0912,172.1308,171.6557,171.923,75893.0
2024-11-19 15:30:00,173.73,174.32,173.62,174.03,203018.0,171.9527,172.5366,171.8438,172.2496,203018.0
2024-11-20 09:30:00,174.49,174.49,173.03,174.28,30233.0,172.7049,172.7049,171.2598,172.497,30233.0
2024-11-20 10:00:00,174.37,175.25,174.07,175.25,26944.0,172.5861,173.4571,172.2892,173.4571,26944.0
2024-11-20 10:30:00,175.09,175.26,174.69,174.9,16592.0,173.2988,173.467,172.9028,173.1107,16592.0
2024-11-20 11:00:00,174.85,174.85,173.46,173.47,18705.0,173.0612,173.0612,171.6854,171.6953,18705.0
2024-11-20 11:30:00,173.4,173.9,173.03,173.83,53608.0,171.626,172.1209,171.2598,172.0516,53608.0
2024-11-20 12:00:00,173.8,173.87,173.21,173.46,26793.0,172.022,172.0912,171.438,171.6854,26793.0
2024-11-20 12:30:00,173.47,173.85,173.19,173.32,39762.0,171.6953,172.0714,171.4182,171.5469,39762.0
2024-11-20 13:00:00,173.46,173.46,172.95,173.31,26399.0,171.6854,171.6854,171.1806,171.537,26399.0
2024-11-20 13:30:00,173.27,173.56,173.15,173.54,22452.0,171.4974,171.7844,171.3786,171.7646,22452.0
2024-11-20 14:00:00,173.54,173.74,173.2,173.74,30524.0,171.7646,171.9626,171.4281,171.9626,30524.0
2024-11-20 14:30:00,173.8,174.75,173.76,174.25,65938.0,172.022,172.9622,171.9824,172.4673,65938.0
2024-11-20 15:00:00,174.28,174.54,173.95,174.33,79528.0,172.497,172.7544,172.1704,172.5465,79528.0
2024-11-20 15:30:00,174.36,176.17,174.33,175.96,198229.0,172.5762,174.3677,172.5465,174.1599,198229.0
2024-11-21 09:30:00,176.45,179.07,175.42,179.07,94135.0,174.6448,177.238,173.6254,177.238,94135.0
2024-11-21 10:00:00,179.09,179.24,177.9,178.34,73508.0,177.2578,177.4063,176.08,176.5155,73508.0
2024-11-21 10:30:00,178.31,179.19,178.22,179.03,41800.0,176.4858,177.3568,176.3967,177.1984,41800.0
2024-11-21 11:00:00,179.16,179.28,178.55,178.91,32071.0,177.3271,177.4459,176.7234,177.0797,32071.0
2024-11-21 11:30:00,178.94,179.05,178.2,178.2,24511.0,177.1094,177.2182,176.3769,176.3769,24511.0
2024-11-21 12:00:00,178.19,178.59,177.98,178.53,34044.0,176.367,176.7629,176.1592,176.7036,34044.0
2024-11-21 12:30:00,178.45,178.75,178.38,178.53,12823.0,176.6244,176.9213,176.5551,176.7036,12823.0
2024-11-21 13:00:00,178.49,179.03,178.49,178.59,18007.0,176.664,177.1984,176.664,176.7629,18007.0
2024-11-21 13:30:00,178.64,178.69,178.15,178.34,28073.0,176.8124,176.8619,176.3274,176.5155,28073.0
2024-11-21 14:00:00,178.36,178.98,178.32,178.81,30998.0,176.5353,177.149,176.4957,176.9807,30998.0
2024-11-21 14:30:00,178.88,178.88,178.26,178.48,18816.0,177.05,177.05,176.4363,176.6541,18816.0
2024-11-21 15:00:00,178.44,178.63,178.17,178.51,29366.0,176.6145,176.8025,176.3472,176.6838,29366.0
2024-11-21 15:30:00,178.53,178.57,177.75,178.2,99965.0,176.7036,176.7432,175.9315,176.3769,99965.0
2024-11-22 09:30:00,178.35,180.0,177.66,179.22,96095.0,176.5254,178.1585,175.8425,177.3865,96095.0
2024-11-22 10:00:00,179.22,179.22,177.27,177.59,74840.0,177.3865,177.3865,175.4565,175.7732,74840.0
2024-11-22 10:30:00,177.81,178.54,177.79,178.47,41855.0,175.9909,176.7135,175.9711,176.6442,41855.0
2024-11-22 11:00:00,178.52,178.62,178.16,178.23,50495.0,176.6937,176.7926,176.3373,176.4066,50495.0
2024-11-22 11:30:00,178.29,178.95,178.24,178.79,42026.0,176.466,177.1193,176.4165,176.9609,42026.0
2024-11-22 12:00:00,178.8,179.08,178.65,178.67,63295.0,176.9708,177.2479,176.8223,176.8421,63295.0
2024-11-22 12:30:00,178.66,179.01,178.65,178.89,27195.0,176.8322,177.1786,176.8223,177.0599,27195.0
2024-11-22 13:00:00,178.92,179.03,178.76,179.0,30206.0,177.0896,177.1984,176.9312,177.1688,30206.0
2024-11-22 13:30:00,178.96,179.02,178.65,178.73,21052.0,177.1292,177.1885,176.8223,176.9015,21052.0
2024-11-22 14:00:00,178.73,178.98,178.42,178.9,24921.0,176.9015,177.149,176.5947,177.0698,24921.0
2024-11-22 14:30:00,178.9,179.0,178.62,178.71,28655.0,177.0698,177.1688,176.7926,176.8817,28655.0
2024-11-22 15:00:00,178.66,178.8,178.43,178.66,48384.0,176.8322,176.9708,176.6046,176.8322,48384.0
2024-11-22 15:30:00,178.69,179.03,178.69,178.95,130513.0,176.8619,177.1984,176.8619,177.1193,130513.0
2024-11-25 09:30:00,180.94,182.14,180.16,180.25,100460.0,179.7061,180.898,178.9315,179.0209,100460.0
2024-11-25 10:00:00,180.27,181.59,179.78,181.59,62315.0,179.0407,180.3517,178.5541,180.3517,62315.0
2024-11-25 10:30:00,181.5,182.21,181.39,181.89,79096.0,180.2623,180.9675,180.1531,180.6497,79096.0
2024-11-25 11:00:00,181.89,183.0,181.89,182.78,33989.0,180.6497,181.7521,180.6497,181.5336,33989.0
2024-11-25 11:30:00,182.78,182.78,182.01,182.38,32072.0,181.5336,181.5336,180.7688,181.1363,32072.0
2024-11-25 12:00:00,182.42,182.78,181.51,181.72,55992.0,181.1761,181.5336,180.2723,180.4808,55992.0
2024-11-25 12:30:00,181.74,182.19,180.98,181.56,52269.0,180.5007,180.9476,179.7459,180.3219,52269.0
2024-11-25 13:00:00,181.56,181.69,181.25,181.29,37306.0,180.3219,180.451,180.014,180.0538,37306.0
2024-11-25 13:30:00,181.29,182.01,181.23,181.28,44511.0,180.0538,180.7688,179.9942,180.0438,44511.0
2024-11-25 14:00:00,181.28,181.92,181.15,181.83,29618.0,180.0438,180.6795,179.9147,180.5901,29618.0
2024-11-25 14:30:00,181.78,181.79,181.32,181.45,42718.0,180.5404,180.5504,180.0836,180.2127,42718.0
2024-11-25 15:00:00,181.4,181.43,180.83,180.96,80214.0,180.163,180.1928,179.5969,179.726,80214.0
2024-11-25 15:30:00,180.96,181.95,180.84,181.28,401782.0,179.726,180.7093,179.6068,180.0438,401782.0
2024-11-26 09:30:00,180.74,181.73,178.82,179.01,78823.0,179.5075,180.4908,177.6006,177.7893,78823.0
2024-11-26 10:00:00,179.21,179.67,178.91,179.09,62099.0,177.9879,178.4448,177.69,177.8688,62099.0
2024-11-26 10:30:00,179.01,179.14,178.56,178.63,48769.0,177.7893,177.9184,177.3424,177.4119,48769.0
2024-11-26 11:00:00,178.63,178.74,178.21,178.56,49626.0,177.4119,177.5211,176.9948,177.3424,49626.0
2024-11-26 11:30:00,178.56,179.24,178.35,179.03,35020.0,177.3424,178.0177,177.1338,177.8092,35020.0
2024-11-26 12:00:00,179.03,179.47,178.9,179.44,51597.0,177.8092,178.2462,177.6801,178.2164,51597.0
2024-11-26 12:30:00,179.44,179.48,178.58,178.7,48996.0,178.2164,178.2561,177.3622,177.4814,48996.0
2024-11-26 13:00:00,178.66,178.7,177.72,177.79,52990.0,177.4417,177.4814,176.5081,176.5776,52990.0
2024-11-26 13:30:00,177.75,178.15,177.58,177.99,63281.0,176.5379,176.9352,176.3691,176.7763,63281.0
2024-11-26 14:00:00,177.95,178.22,177.82,178.14,67148.0,176.7365,177.0047,176.6074,176.9252,67148.0
2024-11-26 14:30:00,178.12,178.18,177.84,177.98,81700.0,176.9054,176.965,176.6273,176.7663,81700.0
2024-11-26 15:00:00,177.97,178.11,177.64,177.68,96084.0,176.7564,176.8954,176.4286,176.4684,96084.0
2024-11-26 15:30:00,177.69,178.0,177.36,177.79,257256.0,176.4783,176.7862,176.1506,176.5776,257256.0
2024-11-27 09:30:00,177.39,179.08,177.03,178.29,70631.0,176.1804,177.8588,175.8228,177.0742,70631.0
2024-11-27 10:00:00,178.2,178.2,177.05,177.06,64273.0,176.9848,176.9848,175.8427,175.8526,64273.0
2024-11-27 10:30:00,177.13,177.13,175.91,176.56,130090.0,175.9221,175.9221,174.7104,175.356,130090.0
2024-11-27 11:00:00,176.56,176.79,176.14,176.16,45463.0,175.356,175.5844,174.9389,174.9587,45463.0
2024-11-27 11:30:00,176.18,176.47,175.75,176.0,101545.0,174.9786,175.2666,174.5515,174.7998,101545.0
2024-11-27 12:00:00,176.0,176.98,175.92,176.82,57285.0,174.7998,175.7732,174.7204,175.6142,57285.0
2024-11-27 12:30:00,176.93,177.0,176.42,176.65,25749.0,175.7235,175.793,175.217,175.4454,25749.0
2024-11-27 13:00:00,176.64,177.01,176.53,176.73,50333.0,175.4355,175.8029,175.3262,175.5249,50333.0
2024-11-27 13:30:00,176.72,176.9,176.62,176.69,46949.0,175.5149,175.6937,175.4156,175.4851,46949.0
2024-11-27 14:00:00,176.67,177.01,176.64,176.65,75366.0,175.4653,175.8029,175.4355,175.4454,75366.0
2024-11-27 14:30:00,176.68,177.26,176.51,177.22,38281.0,175.4752,176.0512,175.3064,176.0115,38281.0
2024-11-27 15:00:00,177.23,177.56,176.93,177.31,70152.0,176.0214,176.3492,175.7235,176.1009,70152.0
2024-11-27 15:30:00,177.3,177.33,176.41,176.67,192116.0,176.091,176.1208,175.207,175.4653,192116.0
2024-11-29 09:30:00,177.06,178.16,176.35,176.43,55038.0,175.8526,176.9451,175.1474,175.2269,55038.0
2024-11-29 10:00:00,176.41,176.89,176.15,176.22,46800.0,175.207,175.6838,174.9488,175.0183,46800.0
2024-11-29 10:30:00,176.24,177.05,176.23,176.93,43458.0,175.0382,175.8427,175.0283,175.7235,43458.0
2024-11-29 11:00:00,176.96,177.35,176.91,177.27,129432.0,175.7533,176.1406,175.7036,176.0612,129432.0
2024-11-29 11:30:00,177.28,177.76,177.21,177.45,22662.0,176.0711,176.5478,176.0016,176.2399,22662.0
2024-11-29 12:00:00,177.45,177.52,176.77,176.86,38719.0,176.2399,176.3095,175.5646,175.654,38719.0
2024-11-29 12:30:00,176.85,176.99,175.81,175.9,120511.0,175.644,175.7831,174.6111,174.7005,120511.0
2024-12-02 09:30:00,175.79,176.94,175.57,176.94,46729.0,174.5913,175.7334,174.3728,175.7334,46729.0
2024-12-02 10:00:00,176.7,177.9,176.7,177.69,48437.0,175.4951,176.6869,175.4951,176.4783,48437.0
2024-12-02 10:30:00,177.8,178.3,177.75,178.17,22524.0,176.5876,177.0841,176.5379,176.955,22524.0
2024-12-02 11:00:00,178.11,178.47,177.81,178.32,22538.0,176.8954,177.253,176.5975,177.104,22538.0
2024-12-02 11:30:00,178.34,179.22,178.26,179.17,25601.0,177.1239,177.9979,177.0444,177.9482,25601.0
2024-12-02 12:00:00,179.2,179.44,179.04,179.27,23264.0,177.978,178.2164,177.8191,178.0475,23264.0
2024-12-02 12:30:00,179.3,179.75,179.3,179.45,39719.0,178.0773,178.5243,178.0773,178.2263,39719.0
2024-12-02 13:00:00,179.54,180.15,179.47,180.12,30766.0,178.3157,178.9215,178.2462,178.8917,30766.0
2024-12-02 13:30:00,180.12,180.46,180.05,180.24,63468.0,178.8917,179.2294,178.8222,179.0109,63468.0
2024-12-02 14:00:00,180.23,180.55,179.9,180.12,66810.0,179.001,179.3188,178.6732,178.8917,66810.0
2024-12-02 14:30:00,180.12,180.63,180.11,180.54,38368.0,178.8917,179.3983,178.8818,179.3089,38368.0
2024-12-02 15:00:00,180.54,180.99,180.48,180.69,67013.0,179.3089,179.7558,179.2493,179.4579,67013.0
2024-12-02 15:30:00,180.67,181.11,180.15,180.62,252148.0,179.438,179.875,178.9215,179.3883,252148.0
2024-12-03 09:30:00,179.7,180.13,177.35,178.01,53547.0,178.4746,178.9017,176.1406,176.7961,53547.0
2024-12-03 10:00:00,178.0,178.74,177.57,178.56,39604.0,176.7862,177.5211,176.3591,177.3424,39604.0
2024-12-03 10:30:00,178.6,178.68,178.22,178.38,18918.0,177.3821,177.4616,177.0047,177.1636,18918.0
2024-12-03 11:00:00,178.31,178.42,177.65,177.75,16562.0,177.0941,177.2033,176.4386,176.5379,16562.0
2024-12-03 11:30:00,177.66,177.69,177.15,177.21,28657.0,176.4485,176.4783,175.942,176.0016,28657.0
2024-12-03 12:00:00,177.24,178.25,177.05,177.9,58613.0,176.0314,177.0345,175.8427,176.6869,58613.0
2024-12-03 12:30:00,177.95,178.33,177.9,178.31,29991.0,176.7365,177.1139,176.6869,177.0941,29991.0
2024-12-03 13:00:00,178.28,178.56,178.06,178.45,41477.0,177.0643,177.3424,176.8458,177.2331,41477.0
2024-12-03 13:30:00,178.45,178.84,178.29,178.75,54207.0,177.2331,177.6205,177.0742,177.5311,54207.0
2024-12-03 14:00:00,178.74,178.74,178.22,178.34,28396.0,177.5211,177.5211,177.0047,177.1239,28396.0
2024-12-03 14:30:00,178.34,178.91,178.32,178.91,34232.0,177.1239,177.69,177.104,177.69,34232.0
2024-12-03 15:00:00,178.87,180.34,178.85,180.03,86369.0,177.6503,179.1102,177.6304,178.8024,86369.0
2024-12-03 15:30:00,180.04,180.09,179.06,179.6,187352.0,178.8123,178.8619,177.839,178.3753,187352.0
2024-12-04 09:30:00,180.51,180.78,179.36,179.49,23907.0,179.2791,179.5472,178.1369,178.266,23907.0
2024-12-04 10:00:00,179.62,179.62,178.69,178.69,17780.0,178.3951,178.3951,177.4715,177.4715,17780.0
2024-12-04 10:30:00,178.65,178.98,178.54,178.76,16409.0,177.4318,177.7595,177.3225,177.541,16409.0
2024-12-04 11:00:00,178.76,179.4,178.76,179.26,18111.0,177.541,178.1766,177.541,178.0376,18111.0
2024-12-04 11:30:00,179.26,179.62,179.16,179.33,11834.0,178.0376,178.3951,177.9383,178.1071,11834.0
2024-12-04 12:00:00,179.35,179.41,179.01,179.33,9682.0,178.127,178.1866,177.7893,178.1071,9682.0
2024-12-04 12:30:00,179.31,179.31,178.65,178.65,15855.0,178.0873,178.0873,177.4318,177.4318,15855.0
2024-12-04 13:00:00,178.64,178.68,177.69,178.03,39379.0,177.4218,177.4616,176.4783,176.816,39379.0
2024-12-04 13:30:00,178.14,178.14,177.78,177.81,13937.0,176.9252,176.9252,176.5677,176.5975,13937.0
2024-12-04 14:00:00,177.73,178.04,177.7,177.92,10497.0,176.518,176.8259,176.4882,176.7067,10497.0
2024-12-04 14:30:00,177.91,178.08,177.74,177.91,12552.0,176.6968,176.8656,176.528,176.6968,12552.0
2024-12-04 15:00:00,177.88,178.12,177.81,178.02,19973.0,176.667,176.9054,176.5975,176.8061,19973.0
2024-12-04 15:30:00,178.02,178.6,177.93,178.28,112126.0,176.8061,177.3821,176.7167,177.0643,112126.0
2024-12-05 09:30:00,178.75,179.58,178.15,178.61,27136.0,177.5311,178.3554,176.9352,177.392,27136.0
2024-12-05 10:00:00,178.36,178.68,177.22,177.82,16186.0,177.1437,177.4616,176.0115,176.6074,16186.0
2024-12-05 10:30:00,177.76,178.46,177.7,178.2,24463.0,176.5478,177.2431,176.4882,176.9848,24463.0
2024-12-05 11:00:00,178.12,178.63,177.85,178.6,34937.0,176.9054,177.4119,176.6372,177.3821,34937.0
2024-12-05 11:30:00,178.53,178.59,177.97,178.16,19079.0,177.3126,177.3722,176.7564,176.9451,19079.0
2024-12-05 12:00:00,178.2,178.28,178.02,178.21,18700.0,176.9848,177.0643,176.8061,176.9948,18700.0
2024-12-05 12:30:00,178.21,178.47,177.96,178.47,22971.0,176.9948,177.253,176.7465,177.253,22971.0
2024-12-05 13:00:00,178.38,178.49,178.1,178.31,21588.0,177.1636,177.2729,176.8855,177.0941,21588.0
2024-12-05 13:30:00,178.27,179.03,178.15,178.97,23960.0,177.0544,177.8092,176.9352,177.7496,23960.0
2024-12-05 14:00:00,178.97,179.04,178.3,178.4,30583.0,177.7496,177.8191,177.0841,177.1835,30583.0
2024-12-05 14:30:00,178.38,178.89,178.27,178.8,35002.0,177.1636,177.6701,177.0544,177.5807,35002.0
2024-12-05 15:00:00,178.72,178.9,178.44,178.65,36068.0,177.5013,177.6801,177.2232,177.4318,36068.0
2024-12-05 15:30:00,178.69,178.83,178.11,178.27,89857.0,177.4715,177.6105,176.8954,177.0544,89857.0
2024-12-06 09:30:00,179.43,179.78,178.32,179.56,25119.0,178.2064,178.5541,177.104,178.3356,25119.0
2024-12-06 10:00:00,179.56,180.67,179.32,180.54,26892.0,178.3356,179.438,178.0972,179.3089,26892.0
2024-12-06 10:30:00,180.52,180.57,179.92,180.05,29455.0,179.289,179.3387,178.6931,178.8222,29455.0
2024-12-06 11:00:00,180.0,180.28,179.9,180.13,38066.0,178.7726,179.0506,178.6732,178.9017,38066.0
2024-12-06 11:30:00,180.1,180.77,179.97,180.51,16621.0,178.8719,179.5373,178.7428,179.2791,16621.0
2024-12-06 12:00:00,180.47,180.47,179.05,179.05,29988.0,179.2394,179.2394,177.829,177.829,29988.0
2024-12-06 12:30:00,179.18,179.89,178.84,179.67,39186.0,177.9581,178.6633,177.6205,178.4448,39186.0
2024-12-06 13:00:00,179.7,180.14,179.62,179.82,21567.0,178.4746,178.9116,178.3951,178.5938,21567.0
2024-12-06 13:30:00,179.82,179.89,179.55,179.58,13394.0,178.5938,178.6633,178.3256,178.3554,13394.0
2024-12-06 14:00:00,179.51,179.71,179.3,179.61,23654.0,178.2859,178.4845,178.0773,178.3852,23654.0
2024-12-06 14:30:00,179.7,180.02,179.61,180.0,21080.0,178.4746,178.7924,178.3852,178.7726,21080.0
2024-12-06 15:00:00,179.95,180.15,179.67,179.77,28814.0,178.7229,178.9215,178.4448,178.5441,28814.0
2024-12-06 15:30:00,179.72,180.2,179.55,180.14,101712.0,178.4945,178.9712,178.3256,178.9116,101712.0
2024-12-09 09:30:00,180.67,181.64,179.91,181.28,122561.0,179.438,180.4014,178.6832,180.0438,122561.0
2024-12-09 10:00:00,181.21,181.49,180.4,181.1,23665.0,179.9743,180.2524,179.1698,179.8651,23665.0
2024-12-09 10:30:00,181.11,182.47,181.02,181.89,105052.0,179.875,181.2257,179.7856,180.6497,105052.0
2024-12-09 11:00:00,181.78,181.91,180.65,181.22,198782.0,180.5404,180.6695,179.4181,179.9842,198782.0
2024-12-09 11:30:00,181.0,182.2,180.96,181.95,28394.0,179.7657,180.9576,179.726,180.7093,28394.0
2024-12-09 12:00:00,181.95,181.95,180.97,181.32,23345.0,180.7093,180.7093,179.7359,180.0836,23345.0
2024-12-09 12:30:00,181.32,181.8,181.15,181.55,48844.0,180.0836,180.5603,179.9147,180.312,48844.0
2024-12-09 13:00:00,181.6,182.03,181.37,181.73,37651.0,180.3616,180.7887,180.1332,180.4908,37651.0
2024-12-09 13:30:00,181.72,182.7,181.62,182.65,33193.0,180.4808,181.4541,180.3815,181.4045,33193.0
2024-12-09 14:00:00,182.59,183.12,182.43,183.03,67156.0,181.3449,181.8713,181.186,181.7819,67156.0
2024-12-09 14:30:00,183.03,183.12,182.7,182.86,30541.0,181.7819,181.8713,181.4541,181.6131,30541.0
2024-12-09 15:00:00,182.84,182.87,182.4,182.64,49375.0,181.5932,181.623,181.1562,181.3946,49375.0
2024-12-09 15:30:00,182.68,182.88,182.19,182.48,195692.0,181.4343,181.6329,180.9476,181.2356,195692.0
2024-12-10 09:30:00,181.88,182.12,177.64,177.64,49718.0,180.6397,180.8781,176.4286,176.4286,49718.0
2024-12-10 10:00:00,177.74,178.37,176.86,178.0,37667.0,176.528,177.1537,175.654,176.7862,37667.0
2024-12-10 10:30:00,178.03,178.89,177.95,178.55,31910.0,176.816,177.6701,176.7365,177.3324,31910.0
2024-12-10 11:00:00,178.47,179.96,178.24,179.87,49330.0,177.253,178.7328,177.0246,178.6434,49330.0
2024-12-10 11:30:00,179.72,180.05,179.62,179.76,37625.0,178.4945,178.8222,178.3951,178.5342,37625.0
2024-12-10 12:00:00,179.76,179.77,179.21,179.23,22279.0,178.5342,178.5441,177.9879,178.0078,22279.0
2024-12-10 12:30:00,179.27,179.64,179.27,179.38,14434.0,178.0475,178.415,178.0475,178.1568,14434.0
2024-12-10 13:00:00,179.38,179.79,179.12,179.38,29241.0,178.1568,178.564,177.8986,178.1568,29241.0
2024-12-10 13:30:00,179.28,179.36,179.09,179.29,24804.0,178.0575,178.1369,177.8688,178.0674,24804.0
2024-12-10 14:00:00,179.28,179.3,178.49,178.77,50574.0,178.0575,178.0773,177.2729,177.5509,50574.0
2024-12-10 14:30:00,178.82,180.17,178.74,180.14,92626.0,177.6006,178.9414,177.5211,178.9116,92626.0
2024-12-10 15:00:00,180.27,180.27,179.58,179.72,64147.0,179.0407,179.0407,178.3554,178.4945,64147.0
2024-12-10 15:30:00,179.69,179.7,178.77,178.99,137260.0,178.4647,178.4746,177.5509,177.7694,137260.0
2024-12-11 09:30:00,180.25,180.41,178.77,178.78,32994.0,179.0209,179.1798,177.5509,177.5609,32994.0
2024-12-11 10:00:00,178.8,178.94,177.61,177.63,132692.0,177.5807,177.7198,176.3989,176.4187,132692.0
2024-12-11 10:30:00,177.76,177.79,176.76,176.78,77970.0,176.5478,176.5776,175.5547,175.5745,77970.0
2024-12-11 11:00:00,176.74,176.74,175.99,176.45,29832.0,175.5348,175.5348,174.7899,175.2468,29832.0
2024-12-11 11:30:00,176.4,178.03,176.31,177.96,36994.0,175.1971,176.816,175.1077,176.7465,36994.0
2024-12-11 12:00:00,177.96,178.42,177.92,178.36,16712.0,176.7465,177.2033,176.7067,177.1437,16712.0
2024-12-11 12:30:00,178.3,178.57,178.18,178.31,11806.0,177.0841,177.3523,176.965,177.0941,11806.0
2024-12-11 13:00:00,178.41,179.08,178.41,179.08,13759.0,177.1934,177.8588,177.1934,177.8588,13759.0
2024-12-11 13:30:00,179.1,179.42,178.88,179.24,23860.0,177.8787,178.1965,177.6602,178.0177,23860.0
2024-12-11 14:00:00,179.2,179.71,179.0,179.71,23474.0,177.978,178.4845,177.7794,178.4845,23474.0
2024-12-11 14:30:00,179.7,179.75,178.92,179.48,132427.0,178.4746,178.5243,177.6999,178.2561,132427.0
2024-12-11 15:00:00,179.47,179.52,178.9,179.32,32555.0,178.2462,178.2958,177.6801,178.0972,32555.0
2024-12-11 15:30:00,179.29,179.42,177.95,178.22,104789.0,178.0674,178.1965,176.7365,177.0047,104789.0
2024-12-12 09:30:00,177.45,178.08,176.26,176.5,38336.0,176.2399,176.8656,175.0581,175.2964,38336.0
2024-12-12 10:00:00,176.73,177.81,176.34,177.3,22687.0,175.5249,176.5975,175.1375,176.091,22687.0
2024-12-12 10:30:00,177.27,177.32,176.89,177.08,26153.0,176.0612,176.1108,175.6838,175.8725,26153.0
2024-12-12 11:00:00,177.06,177.08,176.23,176.51,27251.0,175.8526,175.8725,175.0283,175.3064,27251.0
2024-12-12 11:30:00,176.53,176.68,176.15,176.17,27991.0,175.3262,175.4752,174.9488,174.9687,27991.0
2024-12-12 12:00:00,176.16,178.11,176.16,177.9,98077.0,174.9587,176.8954,174.9587,176.6869,98077.0
2024-12-12 12:30:00,177.89,178.26,177.69,178.2,20233.0,176.6769,177.0444,176.4783,176.9848,20233.0
2024-12-12 13:00:00,178.22,179.51,178.09,179.28,39994.0,177.0047,178.2859,176.8756,178.0575,39994.0
2024-12-12 13:30:00,179.11,179.24,178.57,178.58,41637.0,177.8886,178.0177,177.3523,177.3622,41637.0
2024-12-12 14:00:00,178.61,178.96,178.47,178.84,46782.0,177.392,177.7396,177.253,177.6205,46782.0
2024-12-12 14:30:00,178.84,178.95,178.35,178.5,66181.0,177.6205,177.7297,177.1338,177.2828,66181.0
2024-12-12 15:00:00,178.52,178.52,178.08,178.39,24726.0,177.3026,177.3026,176.8656,177.1735,24726.0
2024-12-12 15:30:00,178.36,178.46,177.81,178.05,46179.0,177.1437,177.2431,176.5975,176.8359,46179.0
2024-12-13 09:30:00,177.2,177.53,176.04,177.2,39887.0,175.9916,176.3194,174.8396,175.9916,39887.0
2024-12-13 10:00:00,177.2,177.49,175.88,176.3,56394.0,175.9916,176.2797,174.6807,175.0978,56394.0
2024-12-13 10:30:00,176.28,176.52,176.04,176.52,10464.0,175.0779,175.3163,174.8396,175.3163,10464.0
2024-12-13 11:00:00,176.68,176.91,175.99,176.87,32955.0,175.4752,175.7036,174.7899,175.6639,32955.0
2024-12-13 11:30:00,176.97,177.52,176.97,177.35,110042.0,175.7632,176.3095,175.7632,176.1406,110042.0
2024-12-13 12:00:00,177.39,177.48,176.05,176.25,15670.0,176.1804,176.2697,174.8495,175.0481,15670.0
2024-12-13 12:30:00,176.18,176.18,175.49,175.77,22595.0,174.9786,174.9786,174.2933,174.5714,22595.0
2024-12-13 13:00:00,175.52,176.5,175.52,176.3,34239.0,174.3231,175.2964,174.3231,175.0978,34239.0
2024-12-13 13:30:00,176.32,176.48,175.94,176.42,17989.0,175.1177,175.2766,174.7402,175.217,17989.0
2024-12-13 14:00:00,176.43,176.61,175.83,176.22,54474.0,175.2269,175.4057,174.631,175.0183,54474.0
2024-12-13 14:30:00,176.29,176.51,175.68,175.69,22213.0,175.0879,175.3064,174.482,174.4919,22213.0
2024-12-13 15:00:00,175.86,176.5,175.68,176.43,37663.0,174.6608,175.2964,174.482,175.2269,37663.0
2024-12-13 15:30:00,176.32,176.32,175.78,176.09,106805.0,175.1177,175.1177,174.5813,174.8892,106805.0
2024-12-16 09:30:00,176.0,178.59,175.0,178.55,32444.0,174.7998,177.3722,173.8067,177.3324,32444.0
2024-12-16 10:00:00,178.56,180.59,178.42,180.58,22312.0,177.3424,179.3585,177.2033,179.3486,22312.0
2024-12-16 10:30:00,180.66,180.92,179.89,180.26,11641.0,179.4281,179.6863,178.6633,179.0308,11641.0
2024-12-16 11:00:00,180.11,180.45,179.69,180.09,15620.0,178.8818,179.2195,178.4647,178.8619,15620.0
2024-12-16 11:30:00,180.17,180.47,179.52,179.53,43120.0,178.9414,179.2394,178.2958,178.3058,43120.0
2024-12-16 12:00:00,179.51,179.53,178.36,178.76,33877.0,178.2859,178.3058,177.1437,177.541,33877.0
2024-12-16 12:30:00,178.7,179.13,178.56,179.0,29493.0,177.4814,177.9085,177.3424,177.7794,29493.0
2024-12-16 13:00:00,178.99,179.1,178.72,178.83,31157.0,177.7694,177.8787,177.5013,177.6105,31157.0
2024-12-16 13:30:00,178.77,179.05,178.7,178.99,27169.0,177.5509,177.829,177.4814,177.7694,27169.0
2024-12-16 14:00:00,178.98,179.24,178.62,178.65,41474.0,177.7595,178.0177,177.402,177.4318,41474.0
2024-12-16 14:30:00,178.62,178.86,178.48,178.72,33367.0,177.402,177.6403,177.2629,177.5013,33367.0
2024-12-16 15:00:00,178.68,178.69,177.88,177.88,87925.0,177.4616,177.4715,176.667,176.667,87925.0
2024-12-16 15:30:00,177.91,177.97,177.29,177.79,139631.0,176.6968,176.7564,176.081,176.5776,139631.0
2024-12-17 09:30:00,177.97,179.31,176.69,176.69,77057.0,176.7564,178.0873,175.4851,175.4851,77057.0
2024-12-17 10:00:00,177.03,177.23,176.17,176.17,28259.0,175.8228,176.0214,174.9687,174.9687,28259.0
2024-12-17 10:30:00,176.18,176.31,175.54,175.54,18130.0,174.9786,175.1077,174.343,174.343,18130.0
2024-12-17 11:00:00,175.66,175.8,174.81,174.81,21715.0,174.4622,174.6012,173.6179,173.6179,21715.0
2024-12-17 11:30:00,174.81,175.56,174.66,175.26,35685.0,173.6179,174.3628,173.469,174.0649,35685.0
2024-12-17 12:00:00,175.34,176.6,175.0,175.88,191072.0,174.1443,175.3957,173.8067,174.6807,191072.0
2024-12-17 12:30:00,175.88,176.25,175.7,176.04,38164.0,174.6807,175.0481,174.5019,174.8396,38164.0
2024-12-17 13:00:00,175.9,177.42,175.68,177.07,59062.0,174.7005,176.2101,174.482,175.8625,59062.0
2024-12-17 13:30:00,176.91,177.7,176.6,177.27,35171.0,175.7036,176.4882,175.3957,176.0612,35171.0
2024-12-17 14:00:00,177.27,177.27,176.58,176.64,18999.0,176.0612,176.0612,175.3759,175.4355,18999.0
2024-12-17 14:30:00,176.63,176.73,176.21,176.49,31513.0,175.4255,175.5249,175.0084,175.2865,31513.0
2024-12-17 15:00:00,176.52,176.63,176.1,176.49,36523.0,175.3163,175.4255,174.8992,175.2865,36523.0
2024-12-17 15:30:00,176.49,176.75,176.35,176.72,86205.0,175.2865,175.5447,175.1474,175.5149,86205.0
2024-12-18 09:30:00,177.14,178.01,175.26,175.51,33520.0,175.9321,176.7961,174.0649,174.3132,33520.0
2024-12-18 10:00:00,175.51,176.62,175.51,176.22,16998.0,174.3132,175.4156,174.3132,175.0183,16998.0
2024-12-18 10:30:00,176.2,176.65,175.97,176.55,39772.0,174.9985,175.4454,174.77,175.3461,39772.0
2024-12-18 11:00:00,176.62,176.72,176.1,176.34,25099.0,175.4156,175.5149,174.8992,175.1375,25099.0
2024-12-18 11:30:00,176.31,176.35,176.04,176.19,13582.0,175.1077,175.1474,174.8396,174.9885,13582.0
2024-12-18 12:00:00,176.16,176.87,176.16,176.63,18018.0,174.9587,175.6639,174.9587,175.4255,18018.0
2024-12-18 12:30:00,176.62,176.62,174.87,175.55,127101.0,175.4156,175.4156,173.6775,174.3529,127101.0
2024-12-18 13:00:00,175.55,175.83,175.25,175.38,57755.0,174.3529,174.631,174.0549,174.1841,57755.0
2024-12-18 13:30:00,175.41,175.73,175.36,175.7,21079.0,174.2139,174.5317,174.1642,174.5019,21079.0
2024-12-18 14:00:00,175.58,175.93,174.46,174.46,34025.0,174.3827,174.7303,173.2703,173.2703,34025.0
2024-12-18 14:30:00,174.35,174.82,173.24,173.45,18343.0,173.1611,173.6279,172.0587,172.2672,18343.0
2024-12-18 15:00:00,173.49,173.72,172.0,172.28,31778.0,172.3069,172.5354,170.8271,171.1052,31778.0
2024-12-18 15:30:00,172.38,172.66,170.68,171.31,127297.0,171.2045,171.4826,169.5161,170.1418,127297.0
2024-12-19 09:30:00,171.72,173.48,171.4,172.66,33732.0,170.549,172.297,170.2312,171.4826,33732.0
2024-12-19 10:00:00,172.69,172.94,172.2,172.2,33991.0,171.5124,171.7607,171.0257,171.0257,33991.0
2024-12-19 10:30:00,172.18,172.42,171.22,171.55,29257.0,171.0059,171.2442,170.0524,170.3802,29257.0
2024-12-19 11:00:00,171.52,172.39,171.2,172.36,26875.0,170.3504,171.2144,170.0326,171.1847,26875.0
2024-12-19 11:30:00,172.29,173.22,171.87,173.07,31984.0,171.1151,172.0388,170.698,171.8898,31984.0
2024-12-19 12:00:00,173.07,173.55,172.9,173.47,26991.0,171.8898,172.3665,171.721,172.2871,26991.0
2024-12-19 12:30:00,173.44,173.56,173.03,173.46,42817.0,172.2573,172.3765,171.8501,172.2772,42817.0
2024-12-19 13:00:00,173.46,173.99,172.8,173.8,44717.0,172.2772,172.8035,171.6217,172.6148,44717.0
2024-12-19 13:30:00,173.66,174.54,173.66,174.54,39092.0,172.4758,173.3498,172.4758,173.3498,39092.0
2024-12-19 14:00:00,174.5,174.57,173.53,173.59,35458.0,173.3101,173.3796,172.3467,172.4063,35458.0
2024-12-19 14:30:00,173.73,173.73,173.25,173.25,40199.0,172.5453,172.5453,172.0686,172.0686,40199.0
2024-12-19 15:00:00,173.26,173.61,172.86,173.42,32907.0,172.0785,172.4261,171.6812,172.2374,32907.0
2024-12-19 15:30:00,173.44,173.67,172.7,173.28,136221.0,172.2573,172.4857,171.5223,172.0984,136221.0
2024-12-20 09:30:00,172.05,175.21,172.05,172.42,201960.0,170.8768,174.0152,170.8768,171.2442,201960.0
2024-12-20 10:00:00,172.64,173.32,172.38,173.26,35130.0,171.4627,172.1381,171.2045,172.0785,35130.0
2024-12-20 10:30:00,173.27,173.81,172.94,173.15,20013.0,172.0884,172.6248,171.7607,171.9693,20013.0
2024-12-20 11:00:00,173.15,175.0,173.14,174.89,29845.0,171.9693,173.8067,171.9593,173.6974,29845.0
2024-12-20 11:30:00,174.86,176.12,174.73,175.65,38581.0,173.6676,174.919,173.5385,174.4522,38581.0
2024-12-20 12:00:00,175.77,175.83,175.2,175.76,33598.0,174.5714,174.631,174.0053,174.5615,33598.0
2024-12-20 12:30:00,175.76,176.02,175.23,175.67,25129.0,174.5615,174.8197,174.0351,174.4721,25129.0
2024-12-20 13:00:00,175.8,175.8,174.72,174.81,33438.0,174.6012,174.6012,173.5286,173.6179,33438.0
2024-12-20 13:30:00,174.81,175.08,174.68,174.75,35014.0,173.6179,173.8861,173.4888,173.5584,35014.0
2024-12-20 14:00:00,174.75,175.42,174.67,175.25,56285.0,173.5584,174.2238,173.4789,174.0549,56285.0
2024-12-20 14:30:00,175.33,175.63,174.89,175.0,22456.0,174.1344,174.4324,173.6974,173.8067,22456.0
2024-12-20 15:00:00,175.0,175.02,174.7,174.89,19996.0,173.8067,173.8265,173.5087,173.6974,19996.0
2024-12-20 15:30:00,174.85,174.86,174.15,174.34,104013.0,173.6577,173.6676,172.9624,173.1512,104013.0
2024-12-23 09:30:00,173.8,174.71,173.53,174.65,27529.0,172.6148,173.5186,172.3467,173.459,27529.0
2024-12-23 10:00:00,174.3,174.92,174.23,174.88,30183.0,173.1114,173.7272,173.0419,173.6875,30183.0
2024-12-23 10:30:00,174.82,174.94,173.75,174.0,23801.0,173.6279,173.7471,172.5652,172.8135,23801.0
2024-12-23 11:00:00,174.03,174.15,173.7,174.0,29144.0,172.8433,172.9624,172.5155,172.8135,29144.0
2024-12-23 11:30:00,173.96,174.46,173.87,174.13,18778.0,172.7737,173.2703,172.6844,172.9426,18778.0
2024-12-23 12:00:00,174.19,174.33,173.7,173.93,20702.0,173.0022,173.1412,172.5155,172.7439,20702.0
2024-12-23 12:30:00,173.93,174.61,173.75,174.59,19731.0,172.7439,173.4193,172.5652,173.3994,19731.0
2024-12-23 13:00:00,174.55,175.0,174.55,174.98,21756.0,173.3597,173.8067,173.3597,173.7868,21756.0
2024-12-23 13:30:00,174.98,175.08,174.57,174.83,20793.0,173.7868,173.8861,173.3796,173.6378,20793.0
2024-12-23 14:00:00,174.84,174.96,174.71,174.74,16923.0,173.6477,173.7669,173.5186,173.5484,16923.0
2024-12-23 14:30:00,174.78,175.25,174.75,175.14,33097.0,173.5882,174.0549,173.5584,173.9457,33097.0
2024-12-23 15:00:00,175.11,175.47,174.91,175.47,51403.0,173.9159,174.2734,173.7173,174.2734,51403.0
2024-12-23 15:30:00,175.45,175.73,174.75,175.54,79752.0,174.2536,174.5317,173.5584,174.343,79752.0
2024-12-24 09:30:00,175.23,175.54,174.23,174.99,11810.0,174.0351,174.343,173.0419,173.7967,11810.0
2024-12-24 10:00:00,174.7,175.43,174.6,175.25,17993.0,173.5087,174.2337,173.4094,174.0549,17993.0
2024-12-24 10:30:00,175.27,175.69,175.19,175.5,20931.0,174.0748,174.4919,173.9954,174.3032,20931.0
2024-12-24 11:00:00,175.52,175.79,175.19,175.49,15351.0,174.3231,174.5913,173.9954,174.2933,15351.0
2024-12-24 11:30:00,175.39,175.74,175.39,175.74,5026.0,174.194,174.5416,174.194,174.5416,5026.0
2024-12-24 12:00:00,175.67,175.82,175.54,175.7,8607.0,174.4721,174.6211,174.343,174.5019,8607.0
2024-12-24 12:30:00,175.65,176.38,175.45,176.17,50561.0,174.4522,175.1772,174.2536,174.9687,50561.0
2024-12-26 09:30:00,174.66,176.17,174.29,175.97,15108.0,173.469,174.9687,173.1015,174.77,15108.0
2024-12-26 10:00:00,175.87,175.87,175.45,175.61,15138.0,174.6707,174.6707,174.2536,174.4125,15138.0
2024-12-26 10:30:00,175.59,176.45,175.5,176.29,14802.0,174.3926,175.2468,174.3032,175.0879,14802.0
2024-12-26 11:00:00,176.38,176.87,176.31,176.4,15513.0,175.1772,175.6639,175.1077,175.1971,15513.0
2024-12-26 11:30:00,176.56,176.8,176.36,176.58,9464.0,175.356,175.5944,175.1574,175.3759,9464.0
2024-12-26 12:00:00,176.5,176.87,176.36,176.44,20532.0,175.2964,175.6639,175.1574,175.2368,20532.0
2024-12-26 12:30:00,176.38,176.64,176.17,176.42,9290.0,175.1772,175.4355,174.9687,175.217,9290.0
2024-12-26 13:00:00,176.43,176.8,176.2,176.7,27008.0,175.2269,175.5944,174.9985,175.4951,27008.0
2024-12-26 13:30:00,176.72,176.8,176.31,176.74,11880.0,175.5149,175.5944,175.1077,175.5348,11880.0
2024-12-26 14:00:00,176.7,177.0,176.55,177.0,15196.0,175.4951,175.793,175.3461,175.793,15196.0
2024-12-26 14:30:00,176.96,177.16,176.93,177.06,23353.0,175.7533,175.9519,175.7235,175.8526,23353.0
2024-12-26 15:00:00,177.04,177.09,176.71,176.72,17383.0,175.8327,175.8824,175.505,175.5149,17383.0
2024-12-26 15:30:00,176.67,177.42,176.65,177.07,89001.0,175.4653,176.2101,175.4454,175.8625,89001.0
2024-12-27 09:30:00,176.55,177.69,176.55,177.36,22270.0,175.3461,176.4783,175.3461,176.1506,22270.0
2024-12-27 10:00:00,177.21,177.21,176.01,176.01,17906.0,176.0016,176.0016,174.8098,174.8098,17906.0
2024-12-27 10:30:00,175.99,176.67,175.88,176.37,16494.0,174.7899,175.4653,174.6807,175.1673,16494.0
2024-12-27 11:00:00,176.34,176.34,175.55,176.05,13322.0,175.1375,175.1375,174.3529,174.8495,13322.0
2024-12-27 11:30:00,175.97,176.07,175.29,175.3,6045.0,174.77,174.8694,174.0947,174.1046,6045.0
2024-12-27 12:00:00,175.39,175.56,174.85,174.85,19514.0,174.194,174.3628,173.6577,173.6577,19514.0
2024-12-27 12:30:00,174.84,175.57,174.76,175.46,19992.0,173.6477,174.3728,173.5683,174.2635,19992.0
2024-12-27 13:00:00,175.5,175.9,175.42,175.63,14002.0,174.3032,174.7005,174.2238,174.4324,14002.0
2024-12-27 13:30:00,175.58,176.4,175.47,176.39,15984.0,174.3827,175.1971,174.2734,175.1872,15984.0
2024-12-27 14:00:00,176.19,176.39,175.99,176.21,14012.0,174.9885,175.1872,174.7899,175.0084,14012.0
2024-12-27 14:30:00,176.22,176.59,176.09,176.49,11142.0,175.0183,175.3858,174.8892,175.2865,11142.0
2024-12-27 15:00:00,176.47,176.5,175.71,175.9,12601.0,175.2666,175.2964,174.5118,174.7005,12601.0
2024-12-27 15:30:00,175.86,176.16,175.38,175.93,62398.0,174.6608,174.9587,174.1841,174.7303,62398.0
2024-12-30 09:30:00,174.59,174.59,171.51,171.62,24169.0,173.3994,173.3994,170.3405,170.4497,24169.0
2024-12-30 10:00:00,171.48,171.85,171.04,171.25,21519.0,170.3107,170.6781,169.8737,170.0822,21519.0
2024-12-30 10:30:00,171.23,172.18,171.08,172.03,19363.0,170.0624,171.0059,169.9134,170.8569,19363.0
2024-12-30 11:00:00,172.06,172.51,171.85,172.39,10170.0,170.8867,171.3336,170.6781,171.2144,10170.0
2024-12-30 11:30:00,172.47,172.78,172.38,172.71,8075.0,171.2939,171.6018,171.2045,171.5323,8075.0
2024-12-30 12:00:00,172.72,173.5,172.72,173.44,8687.0,171.5422,172.3169,171.5422,172.2573,8687.0
2024-12-30 12:30:00,173.4,173.88,173.21,173.88,12824.0,172.2176,172.6943,172.0289,172.6943,12824.0
2024-12-30 13:00:00,173.84,174.12,173.42,173.66,24999.0,172.6546,172.9327,172.2374,172.4758,24999.0
2024-12-30 13:30:00,173.62,174.09,173.61,174.03,23341.0,172.4361,172.9029,172.4261,172.8433,23341.0
2024-12-30 14:00:00,174.03,174.03,173.34,173.71,29689.0,172.8433,172.8433,172.158,172.5254,29689.0
2024-12-30 14:30:00,173.62,173.93,173.52,173.8,21645.0,172.4361,172.7439,172.3367,172.6148,21645.0
2024-12-30 15:00:00,173.73,173.8,173.52,173.56,25892.0,172.5453,172.6148,172.3367,172.3765,25892.0
2024-12-30 15:30:00,173.62,173.76,173.06,173.35,89263.0,172.4361,172.5751,171.8799,172.1679,89263.0
2024-12-31 09:30:00,174.56,175.63,174.0,174.67,16445.0,173.3697,174.4324,172.8135,173.4789,16445.0
2024-12-31 10:00:00,174.62,175.55,174.32,175.4,24020.0,173.4292,174.3529,173.1313,174.2039,24020.0
2024-12-31 10:30:00,175.25,175.28,174.7,174.91,41718.0,174.0549,174.0847,173.5087,173.7173,41718.0
2024-12-31 11:00:00,174.7,174.76,174.27,174.6,23697.0,173.5087,173.5683,173.0816,173.4094,23697.0
2024-12-31 11:30:00,174.53,174.54,173.5,173.64,60027.0,173.3399,173.3498,172.3169,172.4559,60027.0
2024-12-31 12:00:00,173.64,173.64,173.22,173.28,15535.0,172.4559,172.4559,172.0388,172.0984,15535.0
2024-12-31 12:30:00,173.26,173.95,173.23,173.94,8224.0,172.0785,172.7638,172.0487,172.7539,8224.0
2024-12-31 13:00:00,173.73,173.97,173.16,173.28,10943.0,172.5453,172.7837,171.9792,172.0984,10943.0
2024-12-31 13:30:00,173.24,173.75,173.24,173.61,13305.0,172.0587,172.5652,172.0587,172.4261,13305.0
2024-12-31 14:00:00,173.61,173.86,173.32,173.72,17935.0,172.4261,172.6744,172.1381,172.5354,17935.0
2024-12-31 14:30:00,173.64,173.83,173.47,173.83,11775.0,172.4559,172.6446,172.2871,172.6446,11775.0
2024-12-31 15:00:00,173.81,174.21,173.49,174.05,21048.0,172.6248,173.022,172.3069,172.8631,21048.0
2024-12-31 15:30:00,174.03,174.15,173.58,174.04,55342.0,172.8433,172.9624,172.3963,172.8532,55342.0
2025-01-02 09:30:00,174.53,175.44,173.95,174.15,52479.0,173.3399,174.2437,172.7638,172.9624,52479.0
2025-01-02 10:00:00,174.09,174.09,172.38,172.41,43888.0,172.9029,172.9029,171.2045,171.2343,43888.0
2025-01-02 10:30:00,172.48,172.9,172.16,172.6,13906.0,171.3038,171.721,170.986,171.423,13906.0
2025-01-02 11:00:00,172.7,172.72,171.94,172.24,12207.0,171.5223,171.5422,170.7675,171.0655,12207.0
2025-01-02 11:30:00,172.17,172.8,171.6,171.7,24775.0,170.996,171.6217,170.4298,170.5292,24775.0
2025-01-02 12:00:00,171.6,171.9,170.91,170.94,34444.0,170.4298,170.7278,169.7445,169.7743,34444.0
2025-01-02 12:30:00,170.76,170.76,169.78,170.26,29446.0,169.5956,169.5956,168.6222,169.099,29446.0
2025-01-02 13:00:00,170.25,170.33,169.33,169.42,35509.0,169.089,169.1685,168.1753,168.2647,35509.0
2025-01-02 13:30:00,169.33,169.33,168.43,168.83,43634.0,168.1753,168.1753,167.2815,167.6787,43634.0
2025-01-02 14:00:00,168.82,169.35,168.73,169.22,37766.0,167.6688,168.1952,167.5794,168.0661,37766.0
2025-01-02 14:30:00,169.2,169.31,168.77,168.77,31529.0,168.0462,168.1555,167.6191,167.6191,31529.0
2025-01-02 15:00:00,168.98,170.31,168.98,170.2,33089.0,167.8277,169.1486,167.8277,169.0394,33089.0
2025-01-02 15:30:00,170.21,170.43,169.81,170.03,81334.0,169.0493,169.2678,168.652,168.8705,81334.0
2025-01-03 09:30:00,171.29,171.47,170.09,171.35,35705.0,170.122,170.3007,168.9301,170.1815,35705.0
2025-01-03 10:00:00,171.41,172.8,171.19,172.76,34374.0,170.2411,171.6217,170.0226,171.5819,34374.0
2025-01-03 10:30:00,172.7,173.4,172.66,173.17,28924.0,171.5223,172.2176,171.4826,171.9891,28924.0
2025-01-03 11:00:00,173.4,173.4,172.7,173.07,22564.0,172.2176,172.2176,171.5223,171.8898,22564.0
2025-01-03 11:30:00,172.9,173.88,172.84,173.6,25743.0,171.721,172.6943,171.6614,172.4162,25743.0
2025-01-03 12:00:00,173.56,174.0,173.36,173.53,21147.0,172.3765,172.8135,172.1778,172.3467,21147.0
2025-01-03 12:30:00,173.52,173.57,173.16,173.35,18236.0,172.3367,172.3864,171.9792,172.1679,18236.0
2025-01-03 13:00:00,173.35,173.66,173.16,173.66,20208.0,172.1679,172.4758,171.9792,172.4758,20208.0
2025-01-03 13:30:00,173.69,174.05,173.61,173.77,22754.0,172.5056,172.8631,172.4261,172.585,22754.0
2025-01-03 14:00:00,173.8,174.19,173.74,174.19,15765.0,172.6148,173.0022,172.5552,173.0022,15765.0
2025-01-03 14:30:00,174.19,174.43,173.75,173.83,16480.0,173.0022,173.2405,172.5652,172.6446,16480.0
2025-01-03 15:00:00,173.79,174.62,173.72,174.42,38868.0,172.6049,173.4292,172.5354,173.2306,38868.0
2025-01-03 15:30:00,174.35,174.47,173.73,174.22,126861.0,173.1611,173.2803,172.5453,173.032,126861.0
2025-01-06 09:30:00,174.9,178.92,174.9,178.37,35952.0,173.7073,177.6999,173.7073,177.1537,35952.0
2025-01-06 10:00:00,178.35,179.88,178.2,179.61,36697.0,177.1338,178.6534,176.9848,178.3852,36697.0
2025-01-06 10:30:00,179.71,180.09,178.61,178.61,35027.0,178.4845,178.8619,177.392,177.392,35027.0
2025-01-06 11:00:00,178.78,179.58,178.48,179.58,23415.0,177.5609,178.3554,177.2629,178.3554,23415.0
2025-01-06 11:30:00,179.61,180.56,179.57,180.48,24380.0,178.3852,179.3287,178.3455,179.2493,24380.0
2025-01-06 12:00:00,180.38,180.51,179.73,179.77,27854.0,179.15,179.2791,178.5044,178.5441,27854.0
2025-01-06 12:30:00,179.76,179.76,179.01,179.3,19729.0,178.5342,178.5342,177.7893,178.0773,19729.0
2025-01-06 13:00:00,179.21,179.81,178.85,179.36,83684.0,177.9879,178.5839,177.6304,178.1369,83684.0
2025-01-06 13:30:00,179.43,179.65,179.21,179.47,22130.0,178.2064,178.4249,177.9879,178.2462,22130.0
2025-01-06 14:00:00,179.48,179.55,178.89,178.99,25797.0,178.2561,178.3256,177.6701,177.7694,25797.0
2025-01-06 14:30:00,179.04,179.47,178.9,178.98,64696.0,177.8191,178.2462,177.6801,177.7595,64696.0
2025-01-06 15:00:00,178.94,179.2,178.57,178.95,75466.0,177.7198,177.978,177.3523,177.7297,75466.0
2025-01-06 15:30:00,178.91,179.4,178.46,179.25,154244.0,177.69,178.1766,177.2431,178.0277,154244.0
2025-01-07 09:30:00,179.58,183.32,179.58,182.97,63327.0,178.3554,182.0699,178.3554,181.7223,63327.0
2025-01-07 10:00:00,182.74,183.77,181.55,183.58,83358.0,181.4939,182.5168,180.312,182.3281,83358.0
2025-01-07 10:30:00,183.59,183.76,182.07,183.34,56098.0,182.3381,182.5069,180.8284,182.0898,56098.0
2025-01-07 11:00:00,183.45,183.74,182.11,182.18,53345.0,182.199,182.4871,180.8682,180.9377,53345.0
2025-01-07 11:30:00,182.18,182.24,180.72,180.87,52374.0,180.9377,180.9973,179.4876,179.6366,52374.0
2025-01-07 12:00:00,181.01,182.63,180.98,182.63,74444.0,179.7757,181.3846,179.7459,181.3846,74444.0
2025-01-07 12:30:00,182.62,183.01,182.01,182.55,56965.0,181.3747,181.762,180.7688,181.3052,56965.0
2025-01-07 13:00:00,182.61,183.48,182.34,183.27,53436.0,181.3648,182.2288,181.0966,182.0203,53436.0
2025-01-07 13:30:00,183.27,183.46,182.57,182.68,31604.0,182.0203,182.209,181.325,181.4343,31604.0
2025-01-07 14:00:00,182.68,182.72,181.97,182.31,30254.0,181.4343,181.474,180.7291,181.0668,30254.0
2025-01-07 14:30:00,182.3,182.3,181.38,181.59,40730.0,181.0569,181.0569,180.1431,180.3517,40730.0
2025-01-07 15:00:00,181.58,181.58,180.4,180.49,54725.0,180.3418,180.3418,179.1698,179.2592,54725.0
2025-01-07 15:30:00,180.55,181.07,180.07,181.03,233308.0,179.3188,179.8353,178.8421,179.7955,233308.0
2025-01-08 09:30:00,179.97,180.86,176.04,177.63,97707.0,178.7428,179.6267,174.8396,176.4187,97707.0
2025-01-08 10:00:00,177.72,179.25,177.49,178.93,53570.0,176.5081,178.0277,176.2797,177.7099,53570.0
2025-01-08 10:30:00,178.9,179.65,178.74,179.42,35449.0,177.6801,178.4249,177.5211,178.1965,35449.0
2025-01-08 11:00:00,179.42,179.72,178.84,179.41,30983.0,178.1965,178.4945,177.6205,178.1866,30983.0
2025-01-08 11:30:00,179.41,180.27,179.33,179.89,33552.0,178.1866,179.0407,178.1071,178.6633,33552.0
2025-01-08 12:00:00,179.89,179.96,178.65,178.83,37129.0,178.6633,178.7328,177.4318,177.6105,37129.0
2025-01-08 12:30:00,178.84,179.37,178.77,179.19,37427.0,177.6205,178.1469,177.5509,177.9681,37427.0
2025-01-08 13:00:00,179.21,180.35,179.2,180.35,22578.0,177.9879,179.1202,177.978,179.1202,22578.0
2025-01-08 13:30:00,180.22,180.36,179.33,179.65,21644.0,178.9911,179.1301,178.1071,178.4249,21644.0
2025-01-08 14:00:00,179.48,180.82,179.27,180.76,32591.0,178.2561,179.587,178.0475,179.5274,32591.0
2025-01-08 14:30:00,180.72,180.75,180.31,180.48,25691.0,179.4876,179.5174,179.0804,179.2493,25691.0
2025-01-08 15:00:00,180.52,181.64,180.46,181.57,73456.0,179.289,180.4014,179.2294,180.3319,73456.0
2025-01-08 15:30:00,181.42,181.49,180.85,181.34,177557.0,180.1829,180.2524,179.6168,180.1034,177557.0
2025-01-10 09:30:00,179.47,181.47,178.6,181.44,45546.0,178.2462,180.2325,177.3821,180.2027,45546.0
2025-01-10 10:00:00,181.02,182.08,180.13,181.79,36415.0,179.7856,180.8384,178.9017,180.5504,36415.0
2025-01-10 10:30:00,181.54,183.37,181.36,182.74,29265.0,180.3021,182.1196,180.1233,181.4939,29265.0
2025-01-10 11:00:00,182.61,183.07,181.95,182.55,30840.0,181.3648,181.8216,180.7093,181.3052,30840.0
2025-01-10 11:30:00,182.64,183.46,182.28,183.16,42341.0,181.3946,182.209,181.037,181.911,42341.0
2025-01-10 12:00:00,183.27,183.4,182.38,182.58,86858.0,182.0203,182.1494,181.1363,181.335,86858.0
2025-01-10 12:30:00,182.7,183.02,181.45,182.01,41806.0,181.4541,181.772,180.2127,180.7688,41806.0
2025-01-10 13:00:00,182.01,183.4,181.78,183.3,57084.0,180.7688,182.1494,180.5404,182.0501,57084.0
2025-01-10 13:30:00,183.29,183.49,182.87,183.3,37912.0,182.0401,182.2388,181.623,182.0501,37912.0
2025-01-10 14:00:00,183.28,183.61,182.99,183.41,61456.0,182.0302,182.3579,181.7422,182.1593,61456.0
2025-01-10 14:30:00,183.36,183.54,182.99,183.12,58730.0,182.1096,182.2884,181.7422,181.8713,58730.0
2025-01-10 15:00:00,183.17,183.53,182.7,183.1,51428.0,181.9209,182.2785,181.4541,181.8514,51428.0
2025-01-10 15:30:00,183.06,183.74,182.93,183.23,179868.0,181.8117,182.4871,181.6826,181.9805,179868.0
2025-01-13 09:30:00,182.28,182.36,178.98,179.63,58414.0,181.037,181.1165,177.7595,178.4051,58414.0
2025-01-13 10:00:00,179.59,180.8,179.22,180.24,62957.0,178.3654,179.5671,177.9979,179.0109,62957.0
2025-01-13 10:30:00,180.23,182.08,180.19,181.71,41349.0,179.001,180.8384,178.9613,180.4709,41349.0
2025-01-13 11:00:00,181.77,181.88,180.14,180.73,23445.0,180.5305,180.6397,178.9116,179.4976,23445.0
2025-01-13 11:30:00,180.68,180.95,180.24,180.56,22050.0,179.4479,179.7161,179.0109,179.3287,22050.0
2025-01-13 12:00:00,180.51,181.11,180.21,180.76,24229.0,179.2791,179.875,178.9811,179.5274,24229.0
2025-01-13 12:30:00,180.81,180.99,179.9,180.39,18286.0,179.577,179.7558,178.6732,179.1599,18286.0
2025-01-13 13:00:00,180.49,180.53,179.94,180.39,24665.0,179.2592,179.2989,178.713,179.1599,24665.0
2025-01-13 13:30:00,180.39,181.02,180.39,180.71,20593.0,179.1599,179.7856,179.1599,179.4777,20593.0
2025-01-13 14:00:00,180.71,181.38,180.68,181.38,21385.0,179.4777,180.1431,179.4479,180.1431,21385.0
2025-01-13 14:30:00,181.38,181.56,180.73,181.22,19615.0,180.1431,180.3219,179.4976,179.9842,19615.0
2025-01-13 15:00:00,181.16,181.47,180.97,181.25,32147.0,179.9246,180.2325,179.7359,180.014,32147.0
2025-01-13 15:30:00,181.31,181.31,180.71,180.96,166296.0,180.0736,180.0736,179.4777,179.726,166296.0
2025-01-14 09:30:00,181.96,182.28,180.7,181.57,19568.0,180.7192,181.037,179.4678,180.3319,19568.0
2025-01-14 10:00:00,181.63,183.87,181.62,183.87,33543.0,180.3914,182.6162,180.3815,182.6162,33543.0
2025-01-14 10:30:00,183.82,184.34,183.27,183.64,52787.0,182.5665,183.083,182.0203,182.3877,52787.0
2025-01-14 11:00:00,183.69,186.09,183.37,185.46,113102.0,182.4374,184.821,182.1196,184.1953,113102.0
2025-01-14 11:30:00,185.46,186.25,184.98,185.6,105238.0,184.1953,184.9799,183.7186,184.3344,105238.0
2025-01-14 12:00:00,185.59,186.1,185.32,185.47,60577.0,184.3244,184.831,184.0563,184.2053,60577.0
2025-01-14 12:30:00,185.46,186.42,185.06,185.91,62711.0,184.1953,185.1488,183.7981,184.6423,62711.0
2025-01-14 13:00:00,185.93,187.31,185.91,187.17,44156.0,184.6621,186.0327,184.6423,185.8937,44156.0
2025-01-14 13:30:00,187.2,187.59,187.0,187.46,33614.0,185.9235,186.3108,185.7248,186.1817,33614.0
2025-01-14 14:00:00,187.47,187.61,186.9,187.05,33528.0,186.1916,186.3307,185.6255,185.7745,33528.0
2025-01-14 14:30:00,187.05,187.8,186.99,187.17,88994.0,185.7745,186.5194,185.7149,185.8937,88994.0
2025-01-14 15:00:00,187.17,187.24,186.33,186.9,79002.0,185.8937,185.9632,185.0594,185.6255,79002.0
2025-01-14 15:30:00,186.94,187.68,186.27,186.58,272219.0,185.6652,186.4002,184.9998,185.3077,272219.0
2025-01-15 09:30:00,189.21,191.19,187.7,188.19,67689.0,187.9198,189.8863,186.42,186.9067,67689.0
2025-01-15 10:00:00,188.25,189.31,188.05,189.15,74154.0,186.9663,188.0191,186.7677,187.8602,74154.0
2025-01-15 10:30:00,189.16,189.77,188.03,188.05,106447.0,187.8701,188.4759,186.7478,186.7677,106447.0
2025-01-15 11:00:00,188.06,189.05,187.06,187.49,156497.0,186.7776,187.7608,185.7844,186.2115,156497.0
2025-01-15 11:30:00,187.53,187.87,186.6,187.16,49035.0,186.2512,186.5889,185.3276,185.8837,49035.0
2025-01-15 12:00:00,187.04,188.26,186.98,188.17,54057.0,185.7645,186.9762,185.705,186.8868,54057.0
2025-01-15 12:30:00,188.26,188.8,187.99,188.02,49781.0,186.9762,187.5125,186.7081,186.7379,49781.0
2025-01-15 13:00:00,187.91,188.61,187.69,188.53,24587.0,186.6286,187.3238,186.4101,187.2444,24587.0
2025-01-15 13:30:00,188.57,189.23,188.5,188.51,128532.0,187.2841,187.9396,187.2146,187.2245,128532.0
2025-01-15 14:00:00,188.59,188.6,187.19,187.28,47952.0,187.304,187.3139,185.9135,186.0029,47952.0
2025-01-15 14:30:00,187.38,187.75,187.24,187.64,32333.0,186.1022,186.4697,185.9632,186.3605,32333.0
2025-01-15 15:00:00,187.65,188.29,187.64,188.17,49386.0,186.3704,187.006,186.3605,186.8868,49386.0
2025-01-15 15:30:00,188.09,188.17,186.86,187.43,329021.0,186.8074,186.8868,185.5858,186.1519,329021.0
2025-01-16 09:30:00,187.09,187.45,185.02,185.17,59729.0,185.8142,186.1718,183.7583,183.9073,59729.0
2025-01-16 10:00:00,185.21,187.69,185.19,187.45,26520.0,183.947,186.4101,183.9272,186.1718,26520.0
2025-01-16 10:30:00,187.43,188.48,187.28,188.36,34714.0,186.1519,187.1947,186.0029,187.0755,34714.0
2025-01-16 11:00:00,188.38,188.58,187.92,188.42,17399.0,187.0954,187.294,186.6385,187.1351,17399.0
2025-01-16 11:30:00,188.46,188.72,187.91,188.66,13512.0,187.1749,187.4331,186.6286,187.3735,13512.0
2025-01-16 12:00:00,188.72,188.86,188.48,188.59,18042.0,187.4331,187.5721,187.1947,187.304,18042.0
2025-01-16 12:30:00,188.59,188.61,187.74,188.11,17498.0,187.304,187.3238,186.4598,186.8273,17498.0
2025-01-16 13:00:00,188.14,188.33,187.81,188.23,21795.0,186.857,187.0458,186.5293,186.9464,21795.0
2025-01-16 13:30:00,188.18,188.37,187.72,187.92,29511.0,186.8968,187.0855,186.4399,186.6385,29511.0
2025-01-16 14:00:00,187.95,188.19,187.79,188.08,24192.0,186.6683,186.9067,186.5094,186.7975,24192.0
2025-01-16 14:30:00,188.04,188.63,188.02,188.42,16003.0,186.7577,187.3437,186.7379,187.1351,16003.0
2025-01-16 15:00:00,188.38,188.47,188.02,188.16,26466.0,187.0954,187.1848,186.7379,186.8769,26466.0
2025-01-16 15:30:00,188.16,188.79,187.74,187.79,125300.0,186.8769,187.5026,186.4598,186.5094,125300.0
2025-01-17 09:30:00,190.41,190.41,187.08,188.12,135993.0,189.1116,189.1116,185.8043,186.8372,135993.0
2025-01-17 10:00:00,188.31,188.32,187.32,187.32,15264.0,187.0259,187.0358,186.0426,186.0426,15264.0
2025-01-17 10:30:00,187.71,188.52,187.53,188.39,26372.0,186.43,187.2345,186.2512,187.1053,26372.0
2025-01-17 11:00:00,188.41,188.49,187.68,188.16,35508.0,187.1252,187.2047,186.4002,186.8769,35508.0
2025-01-17 11:30:00,188.18,188.27,187.81,188.06,21990.0,186.8968,186.9862,186.5293,186.7776,21990.0
2025-01-17 12:00:00,188.09,188.68,188.09,188.59,17004.0,186.8074,187.3934,186.8074,187.304,17004.0
2025-01-17 12:30:00,188.71,188.98,188.51,188.81,13234.0,187.4232,187.6913,187.2245,187.5225,13234.0
2025-01-17 13:00:00,188.87,189.07,188.47,188.5,18680.0,187.5821,187.7807,187.1848,187.2146,18680.0
2025-01-17 13:30:00,188.52,189.03,188.37,188.37,13354.0,187.2345,187.741,187.0855,187.0855,13354.0
2025-01-17 14:00:00,188.39,188.62,188.28,188.49,16617.0,187.1053,187.3338,186.9961,187.2047,16617.0
2025-01-17 14:30:00,188.55,188.8,188.41,188.54,15393.0,187.2643,187.5125,187.1252,187.2543,15393.0
2025-01-17 15:00:00,188.49,188.74,188.27,188.69,13983.0,187.2047,187.453,186.9862,187.4033,13983.0
2025-01-17 15:30:00,188.73,188.83,188.51,188.78,65158.0,187.443,187.5423,187.2245,187.4927,65158.0
2025-01-21 09:30:00,189.89,191.29,189.1,191.07,33729.0,188.5951,189.9856,187.8105,189.7671,33729.0
2025-01-21 10:00:00,191.08,191.36,190.24,191.19,56487.0,189.777,190.0551,188.9427,189.8863,56487.0
2025-01-21 10:30:00,191.28,191.53,189.73,190.11,44664.0,189.9756,190.2239,188.4362,188.8136,44664.0
2025-01-21 11:00:00,190.12,191.5,190.11,191.37,23147.0,188.8235,190.1941,188.8136,190.065,23147.0
2025-01-21 11:30:00,191.37,192.05,191.36,191.81,20503.0,190.065,190.7404,190.0551,190.502,20503.0
2025-01-21 12:00:00,191.96,192.42,191.96,192.38,22902.0,190.651,191.1079,190.651,191.0681,22902.0
2025-01-21 12:30:00,192.35,192.54,192.02,192.08,19565.0,191.0383,191.227,190.7106,190.7702,19565.0
2025-01-21 13:00:00,192.03,192.1,191.59,192.1,14733.0,190.7205,190.79,190.2835,190.79,14733.0
2025-01-21 13:30:00,192.11,192.37,191.87,192.07,20439.0,190.8,191.0582,190.5616,190.7602,20439.0
2025-01-21 14:00:00,191.95,192.39,191.9,192.39,23974.0,190.6411,191.0781,190.5914,191.0781,23974.0
2025-01-21 14:30:00,192.25,192.4,191.87,192.21,26752.0,190.939,191.088,190.5616,190.8993,26752.0
2025-01-21 15:00:00,192.24,192.24,191.79,192.15,22200.0,190.9291,190.9291,190.4822,190.8397,22200.0
2025-01-21 15:30:00,192.16,192.22,191.45,191.65,95731.0,190.8496,190.9092,190.1445,190.3431,95731.0
2025-01-22 09:30:00,191.7,193.35,191.54,193.18,23091.0,190.3928,192.0315,190.2339,191.8627,23091.0
2025-01-22 10:00:00,193.19,193.76,192.88,193.06,24928.0,191.8726,192.4387,191.5647,191.7435,24928.0
2025-01-22 10:30:00,193.03,193.48,192.58,193.46,19918.0,191.7137,192.1606,191.2668,192.1408,19918.0
2025-01-22 11:00:00,193.46,193.95,193.32,193.72,17465.0,192.1408,192.6274,192.0017,192.399,17465.0
2025-01-22 11:30:00,193.77,194.27,193.58,193.58,52022.0,192.4487,192.9452,192.26,192.26,52022.0
2025-01-22 12:00:00,193.59,194.48,193.48,194.33,34264.0,192.2699,193.1538,192.1606,193.0048,34264.0
2025-01-22 12:30:00,194.33,194.49,193.77,193.84,29582.0,193.0048,193.1637,192.4487,192.5182,29582.0
2025-01-22 13:00:00,193.84,194.19,193.48,193.62,26144.0,192.5182,192.8658,192.1606,192.2997,26144.0
2025-01-22 13:30:00,193.88,194.66,193.78,194.39,30940.0,192.5579,193.3326,192.4586,193.0644,30940.0
2025-01-22 14:00:00,194.4,194.66,194.2,194.66,45518.0,193.0744,193.3326,192.8757,193.3326,45518.0
2025-01-22 14:30:00,194.68,194.88,194.33,194.53,24340.0,193.3525,193.5511,193.0048,193.2035,24340.0
2025-01-22 15:00:00,194.44,194.52,194.06,194.06,22710.0,193.1141,193.1935,192.7367,192.7367,22710.0
2025-01-22 15:30:00,194.06,194.59,193.79,194.26,77720.0,192.7367,193.2631,192.4685,192.9353,77720.0
2025-01-23 09:30:00,193.69,194.25,192.51,192.96,16463.0,192.3692,192.9254,191.1972,191.6442,16463.0
2025-01-23 10:00:00,193.01,193.84,192.51,193.45,25666.0,191.6938,192.5182,191.1972,192.1308,25666.0
2025-01-23 10:30:00,193.42,195.26,193.15,195.11,31407.0,192.101,193.9285,191.8329,193.7795,31407.0
2025-01-23 11:00:00,195.18,195.67,194.49,195.64,32510.0,193.849,194.3357,193.1637,194.3059,32510.0
2025-01-23 11:30:00,195.63,196.16,195.25,195.91,30050.0,194.296,194.8224,193.9186,194.5741,30050.0
2025-01-23 12:00:00,196.01,196.47,195.92,196.39,17492.0,194.6734,195.1302,194.584,195.0508,17492.0
2025-01-23 12:30:00,196.44,196.44,196.01,196.19,12771.0,195.1004,195.1004,194.6734,194.8522,12771.0
2025-01-23 13:00:00,196.19,196.67,196.18,196.61,21071.0,194.8522,195.3289,194.8422,195.2693,21071.0
2025-01-23 13:30:00,196.52,197.43,196.51,197.42,39327.0,195.1799,196.0837,195.17,196.0738,39327.0
2025-01-23 14:00:00,197.29,197.45,197.13,197.45,37485.0,195.9447,196.1036,195.7857,196.1036,37485.0
2025-01-23 14:30:00,197.32,198.01,197.31,197.51,38901.0,195.9744,196.6597,195.9645,196.1632,38901.0
2025-01-23 15:00:00,197.5,197.6,197.19,197.2,47829.0,196.1532,196.2525,195.8453,195.8553,47829.0
2025-01-23 15:30:00,197.18,198.11,196.92,197.47,120498.0,195.8354,196.7591,195.5772,196.1234,120498.0
2025-01-24 09:30:00,198.06,198.47,196.23,196.92,23371.0,196.7094,197.1166,194.8919,195.5772,23371.0
2025-01-24 10:00:00,196.94,197.1,196.13,196.66,20406.0,195.597,195.7559,194.7926,195.3189,20406.0
2025-01-24 10:30:00,196.6,196.73,195.83,195.86,23278.0,195.2594,195.3885,194.4946,194.5244,23278.0
2025-01-24 11:00:00,195.81,195.91,195.37,195.61,30120.0,194.4747,194.5741,194.0377,194.2761,30120.0
2025-01-24 11:30:00,195.61,196.1,195.24,195.92,26470.0,194.2761,194.7628,193.9086,194.584,26470.0
2025-01-24 12:00:00,195.72,196.73,195.72,196.33,27749.0,194.3854,195.3885,194.3854,194.9912,27749.0
2025-01-24 12:30:00,196.4,196.5,195.73,195.77,32315.0,195.0607,195.16,194.3953,194.435,32315.0
2025-01-24 13:00:00,195.81,195.84,195.11,195.24,41525.0,194.4747,194.5045,193.7795,193.9086,41525.0
2025-01-24 13:30:00,195.26,195.81,195.23,195.49,62559.0,193.9285,194.4747,193.8987,194.1569,62559.0
2025-01-24 14:00:00,195.58,196.26,195.52,196.15,27835.0,194.2463,194.9217,194.1867,194.8124,27835.0
2025-01-24 14:30:00,196.09,196.31,195.93,195.93,23839.0,194.7528,194.9713,194.5939,194.5939,23839.0
2025-01-24 15:00:00,195.87,196.61,195.85,195.89,41967.0,194.5343,195.2693,194.5145,194.5542,41967.0
2025-01-24 15:30:00,195.85,195.91,194.89,195.09,108624.0,194.5145,194.5741,193.561,193.7597,108624.0
2025-01-27 09:30:00,192.04,194.22,190.99,194.02,37750.0,190.7305,192.8956,189.6876,192.697,37750.0
2025-01-27 10:00:00,194.17,194.41,193.53,194.24,41386.0,192.8459,193.0843,192.2103,192.9155,41386.0
2025-01-27 10:30:00,194.14,194.48,193.34,193.72,33594.0,192.8161,193.1538,192.0216,192.399,33594.0
2025-01-27 11:00:00,193.64,193.77,192.99,193.61,25362.0,192.3195,192.4487,191.674,192.2897,25362.0
2025-01-27 11:30:00,193.45,193.61,192.01,192.58,27392.0,192.1308,192.2897,190.7007,191.2668,27392.0
2025-01-27 12:00:00,192.38,193.39,192.36,193.33,23438.0,191.0681,192.0712,191.0483,192.0117,23438.0
2025-01-27 12:30:00,193.3,193.5,192.53,192.59,18388.0,191.9819,192.1805,191.2171,191.2767,18388.0
2025-01-27 13:00:00,192.66,192.66,191.48,191.81,46395.0,191.3462,191.3462,190.1743,190.502,46395.0
2025-01-27 13:30:00,191.83,192.04,191.43,191.71,21058.0,190.5219,190.7305,190.1246,190.4027,21058.0
2025-01-27 14:00:00,191.75,192.71,191.71,192.67,14700.0,190.4424,191.3959,190.4027,191.3562,14700.0
2025-01-27 14:30:00,192.61,192.81,192.13,192.14,25526.0,191.2966,191.4952,190.8198,190.8298,25526.0
2025-01-27 15:00:00,192.13,193.44,191.84,193.38,47866.0,190.8198,192.1209,190.5318,192.0613,47866.0
2025-01-27 15:30:00,193.45,194.13,193.0,194.1,104145.0,192.1308,192.8062,191.6839,192.7764,104145.0
2025-01-28 09:30:00,194.04,194.16,192.03,192.14,23961.0,192.7168,192.836,190.7205,190.8298,23961.0
2025-01-28 10:00:00,192.01,193.21,191.89,193.21,29949.0,190.7007,191.8925,190.5815,191.8925,29949.0
2025-01-28 10:30:00,193.04,193.76,192.46,193.56,27959.0,191.7236,192.4387,191.1476,192.2401,27959.0
2025-01-28 11:00:00,193.7,193.98,192.7,193.07,41953.0,192.3791,192.6572,191.386,191.7534,41953.0
2025-01-28 11:30:00,193.17,193.17,192.31,192.55,31630.0,191.8527,191.8527,190.9986,191.237,31630.0
2025-01-28 12:00:00,192.61,192.71,191.74,191.78,34851.0,191.2966,191.3959,190.4325,190.4722,34851.0
2025-01-28 12:30:00,191.81,193.02,191.8,192.89,25629.0,190.502,191.7038,190.4921,191.5747,25629.0
2025-01-28 13:00:00,193.0,194.0,192.99,193.54,32724.0,191.6839,192.6771,191.674,192.2202,32724.0
2025-01-28 13:30:00,193.49,194.26,193.35,194.02,52321.0,192.1706,192.9353,192.0315,192.697,52321.0
2025-01-28 14:00:00,194.09,194.16,193.37,193.93,46720.0,192.7665,192.836,192.0514,192.6076,46720.0
2025-01-28 14:30:00,193.98,194.45,193.91,194.39,29980.0,192.6572,193.124,192.5877,193.0644,29980.0
2025-01-28 15:00:00,194.41,194.69,194.36,194.61,47978.0,193.0843,193.3624,193.0346,193.2829,47978.0
2025-01-28 15:30:00,194.56,194.94,194.31,194.56,150208.0,193.2333,193.6107,192.985,193.2333,150208.0
2025-01-29 09:30:00,195.28,195.28,193.8,194.15,28327.0,193.9484,193.9484,192.4785,192.8261,28327.0
2025-01-29 10:00:00,194.17,195.25,194.12,194.52,29769.0,192.8459,193.9186,192.7963,193.1935,29769.0
2025-01-29 10:30:00,194.51,195.36,194.47,194.88,23383.0,193.1836,194.0278,193.1439,193.5511,23383.0
2025-01-29 11:00:00,194.92,195.45,194.85,195.4,27982.0,193.5908,194.1172,193.5213,194.0675,27982.0
2025-01-29 11:30:00,195.45,195.73,194.97,195.1,17543.0,194.1172,194.3953,193.6405,193.7696,17543.0
2025-01-29 12:00:00,195.15,195.87,195.15,195.75,14513.0,193.8192,194.5343,193.8192,194.4152,14513.0
2025-01-29 12:30:00,195.75,195.75,194.68,194.69,12311.0,194.4152,194.4152,193.3525,193.3624,12311.0
2025-01-29 13:00:00,194.75,195.44,194.38,195.39,27215.0,193.422,194.1073,193.0545,194.0576,27215.0
2025-01-29 13:30:00,195.47,195.75,195.35,195.64,14759.0,194.1371,194.4152,194.0179,194.3059,14759.0
2025-01-29 14:00:00,195.44,195.57,194.73,195.45,49806.0,194.1073,194.2364,193.4021,194.1172,49806.0
2025-01-29 14:30:00,195.35,195.77,195.07,195.31,29918.0,194.0179,194.435,193.7398,193.9782,29918.0
2025-01-29 15:00:00,195.31,195.52,194.29,195.34,18802.0,193.9782,194.1867,192.9651,194.008,18802.0
2025-01-29 15:30:00,195.42,195.82,194.84,195.45,86236.0,194.0874,194.4847,193.5114,194.1172,86236.0
2025-01-30 09:30:00,198.49,198.69,197.12,198.0,40885.0,197.1365,197.3351,195.7758,196.6498,40885.0
2025-01-30 10:00:00,197.99,198.32,197.4,197.73,28807.0,196.6399,196.9676,196.0539,196.3817,28807.0
2025-01-30 10:30:00,197.69,198.12,197.05,197.35,30090.0,196.3419,196.769,195.7063,196.0042,30090.0
2025-01-30 11:00:00,197.37,198.04,197.23,198.04,21601.0,196.0241,196.6895,195.8851,196.6895,21601.0
2025-01-30 11:30:00,197.98,198.27,197.85,197.85,9340.0,196.6299,196.918,196.5008,196.5008,9340.0
2025-01-30 12:00:00,197.96,198.26,197.45,197.46,12479.0,196.6101,196.908,196.1036,196.1135,12479.0
2025-01-30 12:30:00,197.46,198.2,197.43,197.9,44654.0,196.1135,196.8484,196.0837,196.5505,44654.0
2025-01-30 13:00:00,197.87,198.53,197.73,198.45,31664.0,196.5207,197.1762,196.3817,197.0967,31664.0
2025-01-30 13:30:00,198.45,199.01,198.37,198.75,68995.0,197.0967,197.6529,197.0173,197.3947,68995.0
2025-01-30 14:00:00,198.8,198.97,198.79,198.85,17730.0,197.4444,197.6132,197.4344,197.494,17730.0
2025-01-30 14:30:00,198.89,198.89,198.28,198.39,88018.0,197.5337,197.5337,196.9279,197.0372,88018.0
2025-01-30 15:00:00,198.37,198.97,198.31,198.72,33560.0,197.0173,197.6132,196.9577,197.3649,33560.0
2025-01-30 15:30:00,198.65,198.7,196.75,197.7,154656.0,197.2954,197.345,195.4083,196.3519,154656.0
2025-01-31 09:30:00,197.7,199.14,197.7,199.14,33884.0,196.3519,197.782,196.3519,197.782,33884.0
2025-01-31 10:00:00,199.18,200.89,199.13,200.63,32271.0,197.8218,199.5201,197.7721,199.2619,32271.0
2025-01-31 10:30:00,200.66,200.89,200.15,200.58,66655.0,199.2917,199.5201,198.7852,199.2122,66655.0
2025-01-31 11:00:00,200.66,200.74,199.9,199.92,61825.0,199.2917,199.3711,198.5369,198.5567,61825.0
2025-01-31 11:30:00,199.89,200.09,199.62,199.92,24794.0,198.5269,198.7256,198.2588,198.5567,24794.0
2025-01-31 12:00:00,199.93,200.45,199.88,200.38,16157.0,198.5667,199.0831,198.517,199.0136,16157.0
2025-01-31 12:30:00,200.48,200.67,200.3,200.39,10237.0,199.1129,199.3016,198.9341,199.0235,10237.0
2025-01-31 13:00:00,200.31,200.64,199.75,200.03,26543.0,198.9441,199.2718,198.3879,198.666,26543.0
2025-01-31 13:30:00,200.09,200.1,198.68,198.97,60059.0,198.7256,198.7355,197.3252,197.6132,60059.0
2025-01-31 14:00:00,198.99,199.97,198.75,199.89,72831.0,197.6331,198.6064,197.3947,198.5269,72831.0
2025-01-31 14:30:00,199.98,200.13,198.73,199.39,42274.0,198.6163,198.7653,197.3748,198.0303,42274.0
2025-01-31 15:00:00,199.31,199.48,198.38,198.68,158927.0,197.9509,198.1197,197.0272,197.3252,158927.0
2025-01-31 15:30:00,198.72,199.61,198.36,199.11,181510.0,197.3649,198.2488,197.0074,197.7522,181510.0
2025-02-03 09:30:00,196.29,196.97,194.27,196.32,117685.0,194.9515,195.6268,192.9452,194.9813,117685.0
2025-02-03 10:00:00,196.19,199.82,195.75,199.82,73935.0,194.8522,198.4574,194.4152,198.4574,73935.0
2025-02-03 10:30:00,199.79,200.27,198.79,198.87,42738.0,198.4276,198.9043,197.4344,197.5139,42738.0
2025-02-03 11:00:00,198.84,199.29,198.39,198.53,38786.0,197.4841,197.931,197.0372,197.1762,38786.0
2025-02-03 11:30:00,198.49,198.9,197.2,197.52,61661.0,197.1365,197.5437,195.8553,196.1731,61661.0
2025-02-03 12:00:00,197.4,197.68,196.89,196.99,37140.0,196.0539,196.332,195.5474,195.6467,37140.0
2025-02-03 12:30:00,196.98,198.12,196.79,198.03,82244.0,195.6368,196.769,195.4481,196.6796,82244.0
2025-02-03 13:00:00,197.98,198.8,197.55,198.25,83635.0,196.6299,197.4444,196.2029,196.8981,83635.0
2025-02-03 13:30:00,198.17,199.45,198.09,198.09,45699.0,196.8187,198.0899,196.7392,196.7392,45699.0
2025-02-03 14:00:00,198.19,198.58,197.89,197.96,26937.0,196.8385,197.2259,196.5406,196.6101,26937.0
2025-02-03 14:30:00,198.05,198.6,197.88,198.43,65664.0,196.6995,197.2457,196.5306,197.0769,65664.0
2025-02-03 15:00:00,198.47,198.68,198.07,198.07,64274.0,197.1166,197.3252,196.7193,196.7193,64274.0
2025-02-03 15:30:00,198.09,198.78,197.99,198.46,247791.0,196.7392,197.4245,196.6399,197.1067,247791.0
2025-02-04 09:30:00,196.26,200.51,195.75,199.86,70504.0,194.9217,199.1427,194.4152,198.4971,70504.0
2025-02-04 10:00:00,199.97,200.54,199.25,199.96,110130.0,198.6064,199.1725,197.8913,198.5964,110130.0
2025-02-04 10:30:00,199.99,200.27,199.88,200.08,63749.0,198.6262,198.9043,198.517,198.7156,63749.0
2025-02-04 11:00:00,200.14,200.65,199.92,200.0,33762.0,198.7752,199.2817,198.5567,198.6362,33762.0
2025-02-04 11:30:00,200.04,200.24,199.51,200.22,39988.0,198.6759,198.8745,198.1495,198.8547,39988.0
2025-02-04 12:00:00,200.07,200.27,199.81,199.85,66804.0,198.7057,198.9043,198.4475,198.4872,66804.0
2025-02-04 12:30:00,199.85,200.17,199.84,200.15,58205.0,198.4872,198.805,198.4773,198.7852,58205.0
2025-02-04 13:00:00,200.08,200.59,199.94,200.34,42171.0,198.7156,199.2222,198.5766,198.9739,42171.0
2025-02-04 13:30:00,200.23,200.3,199.96,200.07,43195.0,198.8646,198.9341,198.5964,198.7057,43195.0
2025-02-04 14:00:00,200.01,200.4,200.01,200.15,55713.0,198.6461,199.0334,198.6461,198.7852,55713.0
2025-02-04 14:30:00,200.15,200.28,199.36,200.06,167387.0,198.7852,198.9143,198.0005,198.6958,167387.0
2025-02-04 15:00:00,200.08,200.14,199.9,199.92,131834.0,198.7156,198.7752,198.5369,198.5567,131834.0
2025-02-04 15:30:00,199.92,200.16,199.1,199.55,218285.0,198.5567,198.7951,197.7423,198.1892,218285.0
2025-02-05 09:30:00,222.91,222.92,208.66,214.05,510752.0,221.3899,221.3999,207.2371,212.5904,510752.0
2025-02-05 10:00:00,213.78,214.3,207.49,208.06,304539.0,212.3222,212.8387,206.0751,206.6412,304539.0
2025-02-05 10:30:00,207.79,209.15,205.89,206.56,239861.0,206.3731,207.7238,204.486,205.1514,239861.0
2025-02-05 11:00:00,206.38,206.64,204.17,205.52,105362.0,204.9727,205.2309,202.7777,204.1185,105362.0
2025-02-05 11:30:00,205.52,209.14,205.37,208.82,103064.0,204.1185,207.7138,203.9696,207.396,103064.0
2025-02-05 12:00:00,208.83,211.27,208.83,211.03,203215.0,207.406,209.8293,207.406,209.591,203215.0
2025-02-05 12:30:00,211.09,211.72,209.53,209.86,71338.0,209.6505,210.2763,208.1012,208.4289,71338.0
2025-02-05 13:00:00,209.75,210.08,207.87,207.92,95687.0,208.3197,208.6474,206.4525,206.5022,95687.0
2025-02-05 13:30:00,207.88,208.4,207.02,207.26,38765.0,206.4624,206.9789,205.6083,205.8467,38765.0
2025-02-05 14:00:00,207.32,208.09,204.93,205.66,72778.0,205.9063,206.671,203.5326,204.2576,72778.0
2025-02-05 14:30:00,205.48,205.57,203.67,204.06,114659.0,204.0788,204.1682,202.2811,202.6685,114659.0
2025-02-05 15:00:00,204.06,205.43,203.51,204.52,185902.0,202.6685,204.0291,202.1222,203.1254,185902.0
2025-02-05 15:30:00,204.5,206.63,203.93,206.18,322048.0,203.1055,205.221,202.5394,204.774,322048.0
2025-02-06 09:30:00,205.18,205.18,198.49,199.25,69265.0,203.7809,203.7809,197.1365,197.8913,69265.0
2025-02-06 10:00:00,199.25,200.87,198.23,198.37,70598.0,197.8913,199.5002,196.8782,197.0173,70598.0
2025-02-06 10:30:00,198.3,200.82,198.17,200.79,74564.0,196.9478,199.4506,196.8187,199.4208,74564.0
2025-02-06 11:00:00,200.78,201.81,199.82,201.35,70573.0,199.4109,200.4338,198.4574,199.977,70573.0
2025-02-06 11:30:00,201.25,201.3,200.52,200.92,96385.0,199.8776,199.9273,199.1526,199.5499,96385.0
2025-02-06 12:00:00,200.91,202.16,200.91,201.68,29574.0,199.54,200.7814,199.54,200.3047,29574.0
2025-02-06 12:30:00,201.68,202.19,201.49,201.72,36534.0,200.3047,200.8112,200.116,200.3444,36534.0
2025-02-06 13:00:00,201.62,201.88,200.9,201.15,27187.0,200.2451,200.5034,199.53,199.7783,27187.0
2025-02-06 13:30:00,201.18,201.18,199.86,199.86,90928.0,199.8081,199.8081,198.4971,198.4971,90928.0
2025-02-06 14:00:00,199.87,200.22,198.75,198.84,65244.0,198.5071,198.8547,197.3947,197.4841,65244.0
2025-02-06 14:30:00,198.83,199.84,198.52,199.83,61902.0,197.4742,198.4773,197.1663,198.4673,61902.0
2025-02-06 15:00:00,199.8,200.69,199.47,199.52,96388.0,198.4375,199.3215,198.1098,198.1594,96388.0
2025-02-06 15:30:00,199.52,200.39,198.57,199.86,239507.0,198.1594,199.0235,197.2159,198.4971,239507.0
2025-02-07 09:30:00,200.07,200.28,196.79,197.25,44765.0,198.7057,198.9143,195.4481,195.9049,44765.0
2025-02-07 10:00:00,196.93,197.31,195.47,195.47,59069.0,195.5871,195.9645,194.1371,194.1371,59069.0
2025-02-07 10:30:00,195.36,195.87,193.25,193.56,54181.0,194.0278,194.5343,191.9322,192.2401,54181.0
2025-02-07 11:00:00,193.54,194.19,192.87,192.87,38228.0,192.2202,192.8658,191.5548,191.5548,38228.0
2025-02-07 11:30:00,192.97,193.14,192.26,192.37,30863.0,191.6541,191.823,190.949,191.0582,30863.0
2025-02-07 12:00:00,192.21,192.98,192.04,192.1,35263.0,190.8993,191.664,190.7305,190.79,35263.0
2025-02-07 12:30:00,192.21,192.72,191.85,192.03,34272.0,190.8993,191.4058,190.5417,190.7205,34272.0
2025-02-07 13:00:00,192.07,192.54,191.59,191.9,26257.0,190.7602,191.227,190.2835,190.5914,26257.0
2025-02-07 13:30:00,191.99,193.14,191.83,192.27,33104.0,190.6808,191.823,190.5219,190.9589,33104.0
2025-02-07 14:00:00,192.3,192.4,191.66,191.66,30069.0,190.9887,191.088,190.353,190.353,30069.0
2025-02-07 14:30:00,191.63,192.13,191.37,191.89,39026.0,190.3232,190.8198,190.065,190.5815,39026.0
2025-02-07 15:00:00,191.79,191.94,191.15,191.46,52090.0,190.4822,190.6311,189.8465,190.1544,52090.0
2025-02-07 15:30:00,191.47,192.36,191.19,192.19,205470.0,190.1643,191.0483,189.8863,190.8794,205470.0
2025-02-10 09:30:00,194.02,194.02,191.8,192.63,93689.0,192.697,192.697,190.4921,191.3164,93689.0
2025-02-10 10:00:00,192.63,192.98,191.27,191.42,23444.0,191.3164,191.664,189.9657,190.1147,23444.0
2025-02-10 10:30:00,191.58,191.58,189.58,189.58,28638.0,190.2736,190.2736,188.2872,188.2872,28638.0
2025-02-10 11:00:00,189.69,191.44,189.68,191.44,27533.0,188.3965,190.1345,188.3865,190.1345,27533.0
2025-02-10 11:30:00,191.39,192.18,191.17,192.18,23419.0,190.0849,190.8695,189.8664,190.8695,23419.0
2025-02-10 12:00:00,191.99,192.54,191.99,192.07,20440.0,190.6808,191.227,190.6808,190.7602,20440.0
2025-02-10 12:30:00,192.12,192.42,191.8,192.06,12457.0,190.8099,191.1079,190.4921,190.7503,12457.0
2025-02-10 13:00:00,191.98,192.63,191.97,192.18,19784.0,190.6709,191.3164,190.6609,190.8695,19784.0
2025-02-10 13:30:00,192.18,192.38,191.45,191.67,18566.0,190.8695,191.0681,190.1445,190.363,18566.0
2025-02-10 14:00:00,191.6,191.6,190.96,191.08,38348.0,190.2935,190.2935,189.6578,189.777,38348.0
2025-02-10 14:30:00,191.23,191.29,190.88,191.01,49093.0,189.926,189.9856,189.5784,189.7075,49093.0
2025-02-10 15:00:00,190.99,191.23,190.75,190.97,44541.0,189.6876,189.926,189.4493,189.6678,44541.0
2025-02-10 15:30:00,190.97,191.6,190.83,191.57,159622.0,189.6678,190.2935,189.5287,190.2637,159622.0
2025-02-11 09:30:00,190.06,192.9,190.06,192.0,30115.0,188.764,191.5846,188.764,190.6907,30115.0
2025-02-11 10:00:00,192.0,192.28,191.13,191.3,30613.0,190.6907,190.9688,189.8267,189.9955,30613.0
2025-02-11 10:30:00,191.34,191.65,191.14,191.56,15878.0,190.0352,190.3431,189.8366,190.2537,15878.0
2025-02-11 11:00:00,191.56,192.07,190.71,190.71,20868.0,190.2537,190.7602,189.4095,189.4095,20868.0
2025-02-11 11:30:00,190.81,191.47,190.69,191.36,23555.0,189.5088,190.1643,189.3897,190.0551,23555.0
2025-02-11 12:00:00,191.36,191.41,190.74,190.75,9605.0,190.0551,190.1047,189.4393,189.4493,9605.0
2025-02-11 12:30:00,190.81,190.81,190.34,190.36,7445.0,189.5088,189.5088,189.042,189.0619,7445.0
2025-02-11 13:00:00,190.46,190.58,190.2,190.33,16673.0,189.1612,189.2804,188.903,189.0321,16673.0
2025-02-11 13:30:00,190.37,190.73,190.14,190.23,11828.0,189.0718,189.4294,188.8434,188.9328,11828.0
2025-02-11 14:00:00,190.23,191.11,190.08,191.01,20956.0,188.9328,189.8068,188.7838,189.7075,20956.0
2025-02-11 14:30:00,191.03,191.53,191.03,191.4,21985.0,189.7273,190.2239,189.7273,190.0948,21985.0
2025-02-11 15:00:00,191.47,192.04,191.42,192.01,37077.0,190.1643,190.7305,190.1147,190.7007,37077.0
2025-02-11 15:30:00,191.98,192.41,191.52,191.69,152021.0,190.6709,191.0979,190.214,190.3828,152021.0
2025-02-12 09:30:00,189.41,189.65,187.85,189.25,27179.0,188.1184,188.3568,186.569,187.9595,27179.0
2025-02-12 10:00:00,189.21,190.0,188.71,189.45,37603.0,187.9198,188.7044,187.4232,188.1581,37603.0
2025-02-12 10:30:00,189.5,189.83,189.24,189.43,13195.0,188.2078,188.5355,187.9495,188.1383,13195.0
2025-02-12 11:00:00,189.33,189.84,188.9,189.84,25068.0,188.0389,188.5455,187.6119,188.5455,25068.0
2025-02-12 11:30:00,189.73,190.27,189.65,190.17,47403.0,188.4362,188.9725,188.3568,188.8732,47403.0
2025-02-12 12:00:00,190.22,190.74,190.19,190.32,37418.0,188.9229,189.4393,188.8931,189.0222,37418.0
2025-02-12 12:30:00,190.22,190.39,189.93,190.16,27771.0,188.9229,189.0917,188.6348,188.8633,27771.0
2025-02-12 13:00:00,190.24,190.24,189.33,189.54,13583.0,188.9427,188.9427,188.0389,188.2475,13583.0
2025-02-12 13:30:00,189.5,189.7,189.22,189.37,19565.0,188.2078,188.4064,187.9297,188.0787,19565.0
2025-02-12 14:00:00,189.32,189.56,189.09,189.29,22277.0,188.029,188.2674,187.8006,187.9992,22277.0
2025-02-12 14:30:00,189.28,189.67,189.14,189.47,32185.0,187.9893,188.3766,187.8502,188.178,32185.0
2025-02-12 15:00:00,189.47,189.85,189.35,189.35,20359.0,188.178,188.5554,188.0588,188.0588,20359.0
2025-02-12 15:30:00,189.37,189.65,188.78,188.88,107987.0,188.0787,188.3568,187.4927,187.592,107987.0
2025-02-13 09:30:00,188.97,189.77,187.88,188.16,17178.0,187.6814,188.4759,186.5988,186.8769,17178.0
2025-02-13 10:00:00,188.39,188.51,187.79,188.06,16830.0,187.1053,187.2245,186.5094,186.7776,16830.0
2025-02-13 10:30:00,188.06,188.31,187.8,187.83,23445.0,186.7776,187.0259,186.5194,186.5492,23445.0
2025-02-13 11:00:00,187.93,188.31,187.75,188.16,87349.0,186.6485,187.0259,186.4697,186.8769,87349.0
2025-02-13 11:30:00,188.05,188.2,187.72,187.83,14603.0,186.7677,186.9166,186.4399,186.5492,14603.0
2025-02-13 12:00:00,187.72,188.12,187.68,187.81,9040.0,186.4399,186.8372,186.4002,186.5293,9040.0
2025-02-13 12:30:00,187.76,187.95,187.59,187.61,10062.0,186.4796,186.6683,186.3108,186.3307,10062.0
2025-02-13 13:00:00,187.62,188.13,187.58,188.07,11437.0,186.3406,186.8471,186.3009,186.7875,11437.0
2025-02-13 13:30:00,188.14,188.54,187.98,188.34,35109.0,186.857,187.2543,186.6981,187.0557,35109.0
2025-02-13 14:00:00,188.4,188.71,188.16,188.43,49761.0,187.1153,187.4232,186.8769,187.1451,49761.0
2025-02-13 14:30:00,188.51,188.89,188.1,188.89,47371.0,187.2245,187.6019,186.8173,187.6019,47371.0
2025-02-13 15:00:00,188.89,189.45,188.46,188.5,38721.0,187.6019,188.1581,187.1749,187.2146,38721.0
2025-02-13 15:30:00,188.46,188.62,187.57,187.58,165420.0,187.1749,187.3338,186.2909,186.3009,165420.0
2025-02-14 09:30:00,188.31,190.91,187.21,190.72,129989.0,187.0259,189.6082,185.9334,189.4195,129989.0
2025-02-14 10:00:00,190.72,191.81,189.01,189.38,80812.0,189.4195,190.502,187.7211,188.0886,80812.0
2025-02-14 10:30:00,189.38,189.38,188.25,188.27,28735.0,188.0886,188.0886,186.9663,186.9862,28735.0
2025-02-14 11:00:00,188.27,188.83,188.22,188.51,23033.0,186.9862,187.5423,186.9365,187.2245,23033.0
2025-02-14 11:30:00,188.38,189.09,188.25,188.99,22409.0,187.0954,187.8006,186.9663,187.7013,22409.0
2025-02-14 12:00:00,188.97,189.72,188.82,189.27,21047.0,187.6814,188.4263,187.5324,187.9793,21047.0
2025-02-14 12:30:00,189.37,190.2,189.3,190.01,26713.0,188.0787,188.903,188.0091,188.7143,26713.0
2025-02-14 13:00:00,190.01,190.34,189.76,189.92,13692.0,188.7143,189.042,188.466,188.6249,13692.0
2025-02-14 13:30:00,189.92,190.76,189.92,190.43,22515.0,188.6249,189.4592,188.6249,189.1314,22515.0
2025-02-14 14:00:00,190.46,190.46,188.98,189.03,82518.0,189.1612,189.1612,187.6913,187.741,82518.0
2025-02-14 14:30:00,189.03,189.35,188.89,188.93,67230.0,187.741,188.0588,187.6019,187.6417,67230.0
2025-02-14 15:00:00,188.92,189.32,188.51,189.08,122986.0,187.6317,188.029,187.2245,187.7906,122986.0
2025-02-14 15:30:00,189.07,189.55,188.55,189.3,263132.0,187.7807,188.2574,187.2643,188.0091,263132.0
2025-02-18 09:30:00,190.28,191.28,188.0,188.52,30201.0,188.9825,189.9756,186.718,187.2345,30201.0
2025-02-18 10:00:00,188.52,190.44,188.51,190.1,31159.0,187.2345,189.1414,187.2245,188.8037,31159.0
2025-02-18 10:30:00,190.15,190.84,190.1,190.36,26573.0,188.8533,189.5386,188.8037,189.0619,26573.0
2025-02-18 11:00:00,190.47,191.06,190.14,190.3,27196.0,189.1712,189.7571,188.8434,189.0023,27196.0
2025-02-18 11:30:00,190.37,190.63,190.07,190.25,35957.0,189.0718,189.3301,188.7739,188.9527,35957.0
2025-02-18 12:00:00,190.34,190.84,190.25,190.82,38665.0,189.042,189.5386,188.9527,189.5188,38665.0
2025-02-18 12:30:00,190.78,191.27,190.37,191.22,31364.0,189.479,189.9657,189.0718,189.916,31364.0
2025-02-18 13:00:00,191.33,191.65,191.11,191.6,33236.0,190.0253,190.3431,189.8068,190.2935,33236.0
2025-02-18 13:30:00,191.57,191.57,191.04,191.34,30888.0,190.2637,190.2637,189.7373,190.0352,30888.0
2025-02-18 14:00:00,191.41,191.53,190.95,191.09,37640.0,190.1047,190.2239,189.6479,189.7869,37640.0
2025-02-18 14:30:00,191.17,191.8,191.01,191.61,63166.0,189.8664,190.4921,189.7075,190.3034,63166.0
2025-02-18 15:00:00,191.59,192.27,191.43,192.22,50168.0,190.2835,190.9589,190.1246,190.9092,50168.0
2025-02-18 15:30:00,192.25,192.64,191.85,192.51,180986.0,190.939,191.3264,190.5417,191.1972,180986.0
2025-02-19 09:30:00,191.49,192.47,190.86,191.41,25034.0,190.1842,191.1575,189.5585,190.1047,25034.0
2025-02-19 10:00:00,191.39,193.74,191.25,193.67,29565.0,190.0849,192.4189,189.9458,192.3493,29565.0
2025-02-19 10:30:00,193.81,193.93,192.5,192.78,38958.0,192.4884,192.6076,191.1873,191.4654,38958.0
2025-02-19 11:00:00,192.73,193.34,192.5,193.28,16233.0,191.4157,192.0216,191.1873,191.962,16233.0
2025-02-19 11:30:00,193.16,193.42,192.91,193.02,14298.0,191.8428,192.101,191.5945,191.7038,14298.0
2025-02-19 12:00:00,192.98,193.19,192.66,193.13,40048.0,191.664,191.8726,191.3462,191.813,40048.0
2025-02-19 12:30:00,193.14,193.77,193.14,193.6,8448.0,191.823,192.4487,191.823,192.2798,8448.0
2025-02-19 13:00:00,193.54,193.86,193.49,193.79,10270.0,192.2202,192.538,192.1706,192.4685,10270.0
2025-02-19 13:30:00,193.7,194.25,193.7,193.86,11996.0,192.3791,192.9254,192.3791,192.538,11996.0
2025-02-19 14:00:00,193.84,194.26,193.78,194.13,24270.0,192.5182,192.9353,192.4586,192.8062,24270.0
2025-02-19 14:30:00,194.09,194.5,194.04,194.43,30633.0,192.7665,193.1737,192.7168,193.1042,30633.0
2025-02-19 15:00:00,194.4,194.43,194.09,194.13,35093.0,193.0744,193.1042,192.7665,192.8062,35093.0
2025-02-19 15:30:00,194.18,194.73,194.12,194.53,120240.0,192.8559,193.4021,192.7963,193.2035,120240.0
2025-02-20 09:30:00,194.95,194.99,192.36,192.88,22799.0,193.6206,193.6603,191.0483,191.5647,22799.0
2025-02-20 10:00:00,192.77,193.11,192.18,192.19,20558.0,191.4555,191.7932,190.8695,190.8794,20558.0
2025-02-20 10:30:00,192.32,192.73,192.2,192.59,19820.0,191.0085,191.4157,190.8894,191.2767,19820.0
2025-02-20 11:00:00,192.62,193.27,192.61,192.86,18452.0,191.3065,191.9521,191.2966,191.5449,18452.0
2025-02-20 11:30:00,192.92,193.26,192.64,192.97,45775.0,191.6045,191.9421,191.3264,191.6541,45775.0
2025-02-20 12:00:00,192.96,193.76,192.92,193.64,15983.0,191.6442,192.4387,191.6045,192.3195,15983.0
2025-02-20 12:30:00,193.64,193.87,193.48,193.56,16625.0,192.3195,192.548,192.1606,192.2401,16625.0
2025-02-20 13:00:00,193.56,193.77,193.38,193.43,23290.0,192.2401,192.4487,192.0613,192.111,23290.0
2025-02-20 13:30:00,193.42,193.82,193.42,193.74,19934.0,192.101,192.4983,192.101,192.4189,19934.0
2025-02-20 14:00:00,193.79,194.09,193.74,194.0,18953.0,192.4685,192.7665,192.4189,192.6771,18953.0
2025-02-20 14:30:00,193.93,194.01,193.38,193.41,27475.0,192.6076,192.687,192.0613,192.0911,27475.0
2025-02-20 15:00:00,193.38,193.57,192.85,192.89,53650.0,192.0613,192.25,191.5349,191.5747,53650.0
2025-02-20 15:30:00,192.84,193.01,192.23,192.8,71652.0,191.525,191.6938,190.9192,191.4853,71652.0
2025-02-21 09:30:00,192.78,192.82,190.48,190.84,36649.0,191.4654,191.5051,189.1811,189.5386,36649.0
2025-02-21 10:00:00,190.57,191.98,190.27,191.66,13211.0,189.2705,190.6709,188.9725,190.353,13211.0
2025-02-21 10:30:00,191.58,191.65,190.69,190.92,20047.0,190.2736,190.3431,189.3897,189.6181,20047.0
2025-02-21 11:00:00,190.93,190.96,189.94,190.08,11762.0,189.628,189.6578,188.6448,188.7838,11762.0
2025-02-21 11:30:00,189.96,190.29,189.75,190.25,42714.0,188.6646,188.9924,188.4561,188.9527,42714.0
2025-02-21 12:00:00,190.33,190.48,189.33,189.5,41508.0,189.0321,189.1811,188.0389,188.2078,41508.0
2025-02-21 12:30:00,189.5,189.5,187.98,187.98,8656.0,188.2078,188.2078,186.6981,186.6981,8656.0
2025-02-21 13:00:00,187.98,188.21,187.28,187.28,20745.0,186.6981,186.9266,186.0029,186.0029,20745.0
2025-02-21 13:30:00,187.37,187.37,186.83,187.0,22225.0,186.0923,186.0923,185.556,185.7248,22225.0
2025-02-21 14:00:00,186.91,186.95,186.4,186.53,35250.0,185.6354,185.6752,185.1289,185.258,35250.0
2025-02-21 14:30:00,186.65,187.07,186.44,186.83,31568.0,185.3772,185.7943,185.1686,185.556,31568.0
2025-02-21 15:00:00,186.79,187.2,186.42,187.01,31164.0,185.5163,185.9235,185.1488,185.7348,31164.0
2025-02-21 15:30:00,187.1,187.91,186.31,186.54,114180.0,185.8241,186.6286,185.0395,185.268,114180.0
2025-02-24 09:30:00,187.01,187.56,185.12,186.71,77437.0,185.7348,186.281,183.8576,185.4368,77437.0
2025-02-24 10:00:00,186.53,187.43,185.82,186.4,49716.0,185.258,186.1519,184.5529,185.1289,49716.0
2025-02-24 10:30:00,186.4,187.63,186.4,187.52,43014.0,185.1289,186.3505,185.1289,186.2413,43014.0
2025-02-24 11:00:00,187.5,187.97,187.32,187.57,22254.0,186.2214,186.6882,186.0426,186.2909,22254.0
2025-02-24 11:30:00,187.61,187.92,186.89,186.97,42872.0,186.3307,186.6385,185.6156,185.695,42872.0
2025-02-24 12:00:00,186.97,187.59,186.96,187.01,13098.0,185.695,186.3108,185.6851,185.7348,13098.0
2025-02-24 12:30:00,187.02,187.92,186.96,187.74,24485.0,185.7447,186.6385,185.6851,186.4598,24485.0
2025-02-24 13:00:00,187.83,188.32,187.8,188.11,32728.0,186.5492,187.0358,186.5194,186.8273,32728.0
2025-02-24 13:30:00,188.03,188.41,187.57,187.57,17832.0,186.7478,187.1252,186.2909,186.2909,17832.0
2025-02-24 14:00:00,187.6,188.05,187.35,187.53,33268.0,186.3207,186.7677,186.0724,186.2512,33268.0
2025-02-24 14:30:00,187.63,187.85,186.97,186.97,24585.0,186.3505,186.569,185.695,185.695,24585.0
2025-02-24 15:00:00,186.97,187.44,186.89,187.32,38240.0,185.695,186.1618,185.6156,186.0426,38240.0
2025-02-24 15:30:00,187.28,187.8,186.42,186.65,146449.0,186.0029,186.5194,185.1488,185.3772,146449.0
2025-02-25 09:30:00,185.43,187.2,184.6,184.67,76099.0,184.796,186.5599,183.9688,184.0386,76099.0
2025-02-25 10:00:00,184.77,184.77,182.62,183.55,40873.0,184.1382,184.1382,181.9956,182.9224,40873.0
2025-02-25 10:30:00,183.44,184.63,183.35,183.75,27698.0,182.8128,183.9987,182.7231,183.1217,27698.0
2025-02-25 11:00:00,183.69,184.17,183.38,183.49,46322.0,183.0619,183.5403,182.753,182.8626,46322.0
2025-02-25 11:30:00,183.61,184.64,183.48,184.47,46896.0,182.9822,184.0087,182.8526,183.8392,46896.0
2025-02-25 12:00:00,184.36,184.72,183.94,184.49,25458.0,183.7296,184.0884,183.3111,183.8592,25458.0
2025-02-25 12:30:00,184.52,185.08,184.44,185.03,23140.0,183.8891,184.4472,183.8093,184.3973,23140.0
2025-02-25 13:00:00,185.01,185.36,184.65,184.74,24512.0,184.3774,184.7262,184.0186,184.1083,24512.0
2025-02-25 13:30:00,184.56,184.78,184.28,184.3,22352.0,183.9289,184.1482,183.6499,183.6698,22352.0
2025-02-25 14:00:00,184.26,184.68,184.26,184.48,62858.0,183.63,184.0485,183.63,183.8492,62858.0
2025-02-25 14:30:00,184.49,185.3,184.41,184.65,33646.0,183.8592,184.6664,183.7794,184.0186,33646.0
2025-02-25 15:00:00,184.65,184.72,183.33,183.46,49353.0,184.0186,184.0884,182.7031,182.8327,49353.0
2025-02-25 15:30:00,183.49,183.7,182.39,182.54,151229.0,182.8626,183.0719,181.7664,181.9158,151229.0
2025-02-26 09:30:00,183.01,183.59,182.02,182.18,24731.0,182.3842,182.9622,181.3976,181.5571,24731.0
2025-02-26 10:00:00,182.32,182.59,181.56,181.72,29506.0,181.6966,181.9657,180.9392,181.0986,29506.0
2025-02-26 10:30:00,181.85,182.34,181.68,182.15,15229.0,181.2282,181.7165,181.0588,181.5272,15229.0
2025-02-26 11:00:00,182.15,183.04,181.88,182.53,42541.0,181.5272,182.4141,181.2581,181.9059,42541.0
2025-02-26 11:30:00,182.38,182.56,181.43,181.6,19254.0,181.7564,181.9358,180.8096,180.9791,19254.0
2025-02-26 12:00:00,181.64,181.8,180.97,181.38,16351.0,181.0189,181.1784,180.3512,180.7598,16351.0
2025-02-26 12:30:00,181.39,181.42,180.23,180.38,12617.0,180.7698,180.7997,179.6137,179.7632,12617.0
2025-02-26 13:00:00,180.38,180.54,179.78,179.78,8726.0,179.7632,179.9227,179.1653,179.1653,8726.0
2025-02-26 13:30:00,179.88,180.17,179.44,179.64,16318.0,179.2649,179.5539,178.8264,179.0258,16318.0
2025-02-26 14:00:00,179.61,180.02,179.54,179.85,13952.0,178.9959,179.4045,178.9261,179.235,13952.0
2025-02-26 14:30:00,179.8,180.51,179.76,180.22,14826.0,179.1852,179.8928,179.1453,179.6038,14826.0
2025-02-26 15:00:00,180.22,180.48,180.04,180.3,19804.0,179.6038,179.8629,179.4244,179.6835,19804.0
2025-02-26 15:30:00,180.3,180.71,180.04,180.13,83219.0,179.6835,180.0921,179.4244,179.5141,83219.0
2025-02-27 09:30:00,180.18,181.44,178.62,180.27,19002.0,179.5639,180.8196,178.0092,179.6536,19002.0
2025-02-27 10:00:00,180.33,181.58,179.38,181.38,41555.0,179.7134,180.9591,178.7666,180.7598,41555.0
2025-02-27 10:30:00,181.35,181.44,180.73,180.78,41968.0,180.7299,180.8196,180.112,180.1619,41968.0
2025-02-27 11:00:00,180.78,181.15,180.43,180.5,15388.0,180.1619,180.5306,179.8131,179.8828,15388.0
2025-02-27 11:30:00,180.6,181.1,179.66,179.74,20102.0,179.9825,180.4808,179.0457,179.1254,20102.0
2025-02-27 12:00:00,179.91,180.53,179.44,180.53,21864.0,179.2948,179.9127,178.8264,179.9127,21864.0
2025-02-27 12:30:00,180.53,180.57,179.96,180.39,16811.0,179.9127,179.9526,179.3447,179.7732,16811.0
2025-02-27 13:00:00,180.31,180.74,179.93,179.93,38069.0,179.6935,180.122,179.3148,179.3148,38069.0
2025-02-27 13:30:00,179.95,180.24,179.63,179.81,32028.0,179.3347,179.6237,179.0158,179.1952,32028.0
2025-02-27 14:00:00,179.8,180.16,179.45,179.45,39990.0,179.1852,179.544,178.8364,178.8364,39990.0
2025-02-27 14:30:00,179.46,179.46,178.79,179.19,27782.0,178.8464,178.8464,178.1787,178.5773,27782.0
2025-02-27 15:00:00,179.27,179.41,178.61,178.84,49955.0,178.657,178.7965,177.9993,178.2285,49955.0
2025-02-27 15:30:00,178.98,179.45,178.56,178.99,110127.0,178.368,178.8364,177.9494,178.378,110127.0
2025-02-28 09:30:00,179.11,179.86,176.95,179.42,70726.0,178.4976,179.245,176.345,178.8065,70726.0
2025-02-28 10:00:00,179.53,179.69,177.56,178.45,59329.0,178.9161,179.0756,176.9529,177.8398,59329.0
2025-02-28 10:30:00,178.45,178.88,177.93,178.54,37009.0,177.8398,178.2684,177.3216,177.9295,37009.0
2025-02-28 11:00:00,178.43,178.59,177.65,177.66,22999.0,177.8199,177.9793,177.0426,177.0525,22999.0
2025-02-28 11:30:00,177.67,178.38,177.66,177.84,33163.0,177.0625,177.7701,177.0525,177.2319,33163.0
2025-02-28 12:00:00,177.84,178.26,177.8,177.92,24919.0,177.2319,177.6505,177.192,177.3116,24919.0
2025-02-28 12:30:00,177.85,177.87,176.57,176.78,37571.0,177.2419,177.2618,175.9663,176.1755,37571.0
2025-02-28 13:00:00,176.65,176.66,175.14,175.7,55065.0,176.046,176.0559,174.5411,175.0992,55065.0
2025-02-28 13:30:00,175.8,176.38,175.53,175.59,26203.0,175.1989,175.7769,174.9298,174.9896,26203.0
2025-02-28 14:00:00,175.67,176.04,175.49,175.99,39763.0,175.0693,175.4381,174.8899,175.3882,39763.0
2025-02-28 14:30:00,175.99,176.52,175.82,175.82,68449.0,175.3882,175.9164,175.2188,175.2188,68449.0
2025-02-28 15:00:00,175.95,177.22,175.94,177.21,127901.0,175.3484,176.614,175.3384,176.6041,127901.0
2025-02-28 15:30:00,177.08,178.34,176.74,178.21,174833.0,176.4745,177.7302,176.1357,177.6006,174833.0
2025-03-03 09:30:00,179.56,179.6,176.28,176.41,48882.0,178.946,178.9859,175.6772,175.8068,48882.0
2025-03-03 10:00:00,175.87,177.14,175.56,177.14,43707.0,175.2686,176.5343,174.9597,176.5343,43707.0
2025-03-03 10:30:00,177.15,177.21,175.91,175.91,30927.0,176.5443,176.6041,175.3085,175.3085,30927.0
2025-03-03 11:00:00,175.96,176.64,175.95,176.32,21882.0,175.3583,176.036,175.3484,175.7171,21882.0
2025-03-03 11:30:00,176.2,176.76,176.01,176.52,21107.0,175.5975,176.1556,175.4082,175.9164,21107.0
2025-03-03 12:00:00,176.58,176.91,176.49,176.53,45188.0,175.9762,176.3051,175.8865,175.9264,45188.0
2025-03-03 12:30:00,176.51,176.69,175.89,176.01,17299.0,175.9065,176.0858,175.2886,175.4082,17299.0
2025-03-03 13:00:00,176.03,176.12,174.46,174.5,25710.0,175.4281,175.5178,173.8635,173.9033,25710.0
2025-03-03 13:30:00,174.41,174.7,173.77,174.29,28088.0,173.8136,174.1026,173.1758,173.694,28088.0
2025-03-03 14:00:00,174.22,174.56,173.85,174.24,55536.0,173.6243,173.9631,173.2556,173.6442,55536.0
2025-03-03 14:30:00,174.23,174.7,173.33,173.42,34331.0,173.6343,174.1026,172.7373,172.827,34331.0
2025-03-03 15:00:00,173.34,173.48,171.9,172.01,44773.0,172.7473,172.8868,171.3122,171.4218,44773.0
2025-03-03 15:30:00,172.09,172.61,171.64,172.52,114439.0,171.5016,172.0198,171.0531,171.9301,114439.0
2025-03-04 09:30:00,171.62,172.8,170.69,170.71,49604.0,171.0332,172.2091,170.1064,170.1263,49604.0
2025-03-04 10:00:00,170.8,171.35,170.41,171.34,52168.0,170.216,170.7641,169.8273,170.7541,52168.0
2025-03-04 10:30:00,171.34,171.5,170.52,171.0,55135.0,170.7541,170.9136,169.9369,170.4153,55135.0
2025-03-04 11:00:00,170.9,171.28,170.26,170.43,22270.0,170.3156,170.6943,169.6778,169.8472,22270.0
2025-03-04 11:30:00,170.43,170.93,170.09,170.58,29666.0,169.8472,170.3455,169.5084,169.9967,29666.0
2025-03-04 12:00:00,170.58,171.2,170.27,171.03,20618.0,169.9967,170.6146,169.6878,170.4452,20618.0
2025-03-04 12:30:00,171.02,171.57,170.78,170.96,23692.0,170.4352,170.9833,170.196,170.3754,23692.0
2025-03-04 13:00:00,170.84,172.07,170.77,171.46,30146.0,170.2558,171.4816,170.1861,170.8737,30146.0
2025-03-04 13:30:00,171.46,172.56,171.38,172.28,42538.0,170.8737,171.97,170.794,171.6909,42538.0
2025-03-04 14:00:00,172.2,173.0,172.2,172.73,19080.0,171.6112,172.4085,171.6112,172.1394,19080.0
2025-03-04 14:30:00,172.55,173.34,172.39,173.26,17351.0,171.96,172.7473,171.8005,172.6676,17351.0
2025-03-04 15:00:00,173.31,174.1,172.84,173.48,66957.0,172.7174,173.5047,172.249,172.8868,66957.0
2025-03-04 15:30:00,173.52,173.52,171.14,171.28,119312.0,172.9267,172.9267,170.5548,170.6943,119312.0
2025-03-05 09:30:00,171.36,173.55,170.16,171.91,22786.0,170.7741,172.9566,169.5782,171.3222,22786.0
2025-03-05 10:00:00,171.91,173.16,170.45,170.69,20407.0,171.3222,172.5679,169.8672,170.1064,20407.0
2025-03-05 10:30:00,170.71,171.23,170.14,170.21,14857.0,170.1263,170.6445,169.5582,169.628,14857.0
2025-03-05 11:00:00,170.1,170.34,169.51,169.78,19103.0,169.5184,169.7576,168.9304,169.1995,19103.0
2025-03-05 11:30:00,169.62,169.77,168.89,169.76,28785.0,169.04,169.1895,168.3125,169.1795,28785.0
2025-03-05 12:00:00,169.81,170.59,169.61,170.4,17522.0,169.2294,170.0067,169.03,169.8173,17522.0
2025-03-05 12:30:00,170.55,170.94,169.85,170.74,25678.0,169.9668,170.3555,169.2692,170.1562,25678.0
2025-03-05 13:00:00,170.83,171.06,170.23,170.61,19276.0,170.2459,170.4751,169.6479,170.0266,19276.0
2025-03-05 13:30:00,170.59,171.11,170.29,170.95,19167.0,170.0067,170.5249,169.7077,170.3655,19167.0
2025-03-05 14:00:00,170.99,172.09,170.92,171.75,27774.0,170.4053,171.5016,170.3356,171.1627,27774.0
2025-03-05 14:30:00,171.87,172.74,171.78,172.38,24465.0,171.2823,172.1493,171.1926,171.7906,24465.0
2025-03-05 15:00:00,172.36,172.9,171.84,172.67,36686.0,171.7706,172.3088,171.2524,172.0796,36686.0
2025-03-05 15:30:00,172.61,173.35,172.04,172.59,98283.0,172.0198,172.7573,171.4517,171.9999,98283.0
2025-03-06 09:30:00,171.07,172.82,170.37,170.38,52675.0,170.4851,172.2291,169.7875,169.7974,52675.0
2025-03-06 10:00:00,170.51,171.62,170.5,171.3,35088.0,169.927,171.0332,169.917,170.7143,35088.0
2025-03-06 10:30:00,171.44,171.75,171.0,171.61,66774.0,170.8538,171.1627,170.4153,171.0232,66774.0
2025-03-06 11:00:00,171.69,171.88,170.77,171.24,55465.0,171.1029,171.2923,170.1861,170.6545,55465.0
2025-03-06 11:30:00,171.4,171.64,170.01,170.27,25263.0,170.8139,171.0531,169.4287,169.6878,25263.0
2025-03-06 12:00:00,170.2,170.24,168.7,168.83,21152.0,169.618,169.6579,168.1232,168.2527,21152.0
2025-03-06 12:30:00,168.73,169.15,167.98,168.63,23679.0,168.1531,168.5716,167.4056,168.0534,23679.0
2025-03-06 13:00:00,168.57,169.1,168.36,168.54,12671.0,167.9936,168.5218,167.7843,167.9637,12671.0
2025-03-06 13:30:00,168.51,168.72,167.83,168.37,99037.0,167.9338,168.1431,167.2561,167.7943,99037.0
2025-03-06 14:00:00,168.46,168.67,168.04,168.2,24355.0,167.884,168.0933,167.4654,167.6249,24355.0
2025-03-06 14:30:00,168.21,169.29,168.0,168.0,135042.0,167.6348,168.7111,167.4256,167.4256,135042.0
2025-03-06 15:00:00,168.05,168.94,167.88,168.39,41988.0,167.4754,168.3623,167.306,167.8142,41988.0
2025-03-06 15:30:00,168.45,168.87,167.11,167.22,187807.0,167.874,168.2926,166.5386,166.6482,187807.0
2025-03-07 09:30:00,167.26,168.5,166.88,167.46,126092.0,166.6881,167.9238,166.3094,166.8874,126092.0
2025-03-07 10:00:00,167.46,167.61,165.33,166.04,48694.0,166.8874,167.0369,164.7647,165.4723,48694.0
2025-03-07 10:30:00,166.02,166.95,165.17,166.84,31844.0,165.4523,166.3791,164.6052,166.2695,31844.0
2025-03-07 11:00:00,166.69,167.0,166.16,166.39,27762.0,166.12,166.429,165.5918,165.8211,27762.0
2025-03-07 11:30:00,166.33,166.33,165.1,165.92,31160.0,165.7613,165.7613,164.5355,165.3527,31160.0
2025-03-07 12:00:00,166.04,166.09,165.35,165.61,33028.0,165.4723,165.5221,164.7846,165.0437,33028.0
2025-03-07 12:30:00,165.52,167.0,164.98,166.47,151026.0,164.954,166.429,164.4159,165.9008,151026.0
2025-03-07 13:00:00,166.49,167.38,166.24,166.56,107931.0,165.9207,166.8077,165.6716,165.9905,107931.0
2025-03-07 13:30:00,166.55,167.56,166.0,167.5,114754.0,165.9805,166.9871,165.4324,166.9273,114754.0
2025-03-07 14:00:00,167.49,168.5,167.49,168.2,71950.0,166.9173,167.9238,166.9173,167.6249,71950.0
2025-03-07 14:30:00,168.24,168.53,167.54,167.55,31309.0,167.6647,167.9537,166.9671,166.9771,31309.0
2025-03-07 15:00:00,167.62,168.53,167.29,168.47,48443.0,167.0469,167.9537,166.718,167.8939,48443.0
2025-03-07 15:30:00,168.47,168.78,166.49,168.29,465468.0,167.8939,168.2029,165.9207,167.7146,465468.0
2025-03-10 09:30:00,167.91,170.1,167.13,169.81,57426.0,167.3359,169.5184,166.5585,169.2294,57426.0
2025-03-10 10:00:00,169.89,170.41,168.72,169.78,57843.0,169.3091,169.8273,168.1431,169.1995,57843.0
2025-03-10 10:30:00,169.89,170.46,169.44,170.45,38664.0,169.3091,169.8771,168.8606,169.8672,38664.0
2025-03-10 11:00:00,170.5,171.34,170.44,170.85,41174.0,169.917,170.7541,169.8572,170.2658,41174.0
2025-03-10 11:30:00,170.96,171.19,170.01,170.09,59550.0,170.3754,170.6046,169.4287,169.5084,59550.0
2025-03-10 12:00:00,170.09,171.01,170.08,170.69,31460.0,169.5084,170.4253,169.4984,170.1064,31460.0
2025-03-10 12:30:00,170.67,170.96,169.8,170.02,48125.0,170.0864,170.3754,169.2194,169.4386,48125.0
2025-03-10 13:00:00,170.11,170.11,169.27,169.57,30839.0,169.5283,169.5283,168.6912,168.9902,30839.0
2025-03-10 13:30:00,169.57,169.83,169.37,169.62,21906.0,168.9902,169.2493,168.7909,169.04,21906.0
2025-03-10 14:00:00,169.62,169.64,168.71,168.9,33037.0,169.04,169.0599,168.1331,168.3225,33037.0
2025-03-10 14:30:00,168.9,169.32,168.19,168.19,35502.0,168.3225,168.741,167.6149,167.6149,35502.0
2025-03-10 15:00:00,168.28,169.39,167.83,168.94,46927.0,167.7046,168.8108,167.2561,168.3623,46927.0
2025-03-10 15:30:00,168.94,170.24,168.94,169.51,229852.0,168.3623,169.6579,168.3623,168.9304,229852.0
2025-03-11 09:30:00,169.51,170.66,164.96,167.11,69370.0,168.9304,170.0765,164.3959,166.5386,69370.0
2025-03-11 10:00:00,166.78,168.01,165.79,167.1,46836.0,166.2097,167.4355,165.2231,166.5286,46836.0
2025-03-11 10:30:00,167.3,167.49,166.27,166.49,27932.0,166.7279,166.9173,165.7015,165.9207,27932.0
2025-03-11 11:00:00,166.47,167.52,166.21,166.61,29273.0,165.9008,166.9472,165.6417,166.0403,29273.0
2025-03-11 11:30:00,166.61,167.17,166.29,166.53,28572.0,166.0403,166.5984,165.7214,165.9606,28572.0
2025-03-11 12:00:00,166.33,166.58,165.55,165.96,26692.0,165.7613,166.0104,164.9839,165.3925,26692.0
2025-03-11 12:30:00,166.06,166.67,165.88,166.05,21190.0,165.4922,166.1001,165.3128,165.4822,21190.0
2025-03-11 13:00:00,165.94,166.02,165.22,165.29,19887.0,165.3726,165.4523,164.6551,164.7248,19887.0
2025-03-11 13:30:00,165.39,167.04,165.22,166.95,63652.0,164.8245,166.4688,164.6551,166.3791,63652.0
2025-03-11 14:00:00,166.95,168.45,166.89,167.99,37711.0,166.3791,167.874,166.3194,167.4156,37711.0
2025-03-11 14:30:00,167.96,169.54,167.67,168.92,39917.0,167.3857,168.9603,167.0967,168.3424,39917.0
2025-03-11 15:00:00,168.77,169.32,167.85,168.52,38537.0,168.1929,168.741,167.2761,167.9438,38537.0
2025-03-11 15:30:00,168.43,168.5,166.0,166.05,137151.0,167.8541,167.9238,165.4324,165.4822,137151.0
2025-03-12 09:30:00,166.48,167.51,164.7,165.85,31464.0,165.9108,166.9372,164.1368,165.2829,31464.0
2025-03-12 10:00:00,165.85,167.09,165.27,167.02,44415.0,165.2829,166.5187,164.7049,166.4489,44415.0
2025-03-12 10:30:00,166.91,167.0,166.2,166.59,73474.0,166.3393,166.429,165.6317,166.0204,73474.0
2025-03-12 11:00:00,166.73,167.34,166.41,166.95,54921.0,166.1599,166.7678,165.841,166.3791,54921.0
2025-03-12 11:30:00,167.06,167.81,166.89,167.56,41649.0,166.4888,167.2362,166.3194,166.9871,41649.0
2025-03-12 12:00:00,167.43,167.74,167.22,167.52,25023.0,166.8575,167.1664,166.6482,166.9472,25023.0
2025-03-12 12:30:00,167.61,168.71,167.26,167.54,48996.0,167.0369,168.1331,166.6881,166.9671,48996.0
2025-03-12 13:00:00,167.72,168.25,167.43,168.12,23535.0,167.1465,167.6747,166.8575,167.5451,23535.0
2025-03-12 13:30:00,168.14,168.3,167.07,167.12,41432.0,167.5651,167.7245,166.4987,166.5486,41432.0
2025-03-12 14:00:00,167.11,168.75,167.11,168.72,73238.0,166.5386,168.173,166.5386,168.1431,73238.0
2025-03-12 14:30:00,168.72,168.77,168.33,168.53,21261.0,168.1431,168.1929,167.7544,167.9537,21261.0
2025-03-12 15:00:00,168.53,168.7,168.11,168.52,125010.0,167.9537,168.1232,167.5352,167.9438,125010.0
2025-03-12 15:30:00,168.57,168.77,166.58,166.64,164618.0,167.9936,168.1929,166.0104,166.0702,164618.0
2025-03-13 09:30:00,166.65,166.75,165.15,166.21,19989.0,166.0802,166.1798,164.5853,165.6417,19989.0
2025-03-13 10:00:00,166.23,168.02,166.23,166.81,31989.0,165.6616,167.4455,165.6616,166.2396,31989.0
2025-03-13 10:30:00,166.73,167.02,166.31,166.5,21077.0,166.1599,166.4489,165.7413,165.9307,21077.0
2025-03-13 11:00:00,166.57,166.92,166.12,166.25,36583.0,166.0004,166.3492,165.552,165.6815,36583.0
2025-03-13 11:30:00,166.35,166.44,164.46,164.67,34547.0,165.7812,165.8709,163.8977,164.1069,34547.0
2025-03-13 12:00:00,164.59,164.81,164.24,164.27,26973.0,164.0272,164.2465,163.6784,163.7083,26973.0
2025-03-13 12:30:00,164.22,165.24,164.15,164.52,31946.0,163.6585,164.675,163.5887,163.9575,31946.0
2025-03-13 13:00:00,164.64,164.75,163.48,163.66,21562.0,164.077,164.1867,162.921,163.1004,21562.0
2025-03-13 13:30:00,163.65,163.65,162.84,162.84,20705.0,163.0904,163.0904,162.2832,162.2832,20705.0
2025-03-13 14:00:00,162.94,164.0,162.91,164.0,25683.0,162.3829,163.4392,162.353,163.4392,25683.0
2025-03-13 14:30:00,164.02,164.63,163.98,164.5,17251.0,163.4592,164.0671,163.4193,163.9375,17251.0
2025-03-13 15:00:00,164.51,164.73,163.4,163.64,82808.0,163.9475,164.1667,162.8413,163.0805,82808.0
2025-03-13 15:30:00,163.63,164.21,163.21,163.54,153930.0,163.0705,163.6485,162.6519,162.9808,153930.0
2025-03-14 09:30:00,165.42,166.69,165.03,165.88,18105.0,164.8544,166.12,164.4657,165.3128,18105.0
2025-03-14 10:00:00,165.28,166.21,164.73,165.38,18061.0,164.7149,165.6417,164.1667,164.8145,18061.0
2025-03-14 10:30:00,165.37,166.01,165.11,165.81,22922.0,164.8045,165.4424,164.5454,165.243,22922.0
2025-03-14 11:00:00,165.89,166.51,165.74,166.12,26162.0,165.3228,165.9406,165.1733,165.552,26162.0
2025-03-14 11:30:00,166.25,166.64,166.09,166.41,13356.0,165.6815,166.0702,165.5221,165.841,13356.0
2025-03-14 12:00:00,166.46,166.47,166.04,166.13,16571.0,165.8908,165.9008,165.4723,165.5619,16571.0
2025-03-14 12:30:00,166.09,166.4,165.86,166.11,22016.0,165.5221,165.831,165.2929,165.542,22016.0
2025-03-14 13:00:00,166.16,166.8,166.11,166.41,13838.0,165.5918,166.2297,165.542,165.841,13838.0
2025-03-14 13:30:00,166.62,166.77,165.92,165.92,12466.0,166.0503,166.1998,165.3527,165.3527,12466.0
2025-03-14 14:00:00,166.14,166.6,166.07,166.43,20955.0,165.5719,166.0303,165.5022,165.8609,20955.0
2025-03-14 14:30:00,166.53,166.96,166.52,166.82,15406.0,165.9606,166.3891,165.9506,166.2496,15406.0
2025-03-14 15:00:00,166.77,167.16,166.77,166.84,27236.0,166.1998,166.5884,166.1998,166.2695,27236.0
2025-03-14 15:30:00,166.83,167.33,166.14,167.0,113508.0,166.2596,166.7578,165.5719,166.429,113508.0
2025-03-17 09:30:00,165.86,169.77,165.78,168.76,63407.0,165.2929,169.1895,165.2131,168.183,63407.0
2025-03-17 10:00:00,168.63,169.83,168.37,169.83,53553.0,168.0534,169.2493,167.7943,169.2493,53553.0
2025-03-17 10:30:00,169.55,170.23,169.16,169.16,37881.0,168.9703,169.6479,168.5816,168.5816,37881.0
2025-03-17 11:00:00,169.52,170.72,169.14,170.05,28597.0,168.9404,170.1363,168.5617,169.4685,28597.0
2025-03-17 11:30:00,170.11,170.11,169.38,169.39,14810.0,169.5283,169.5283,168.8008,168.8108,14810.0
2025-03-17 12:00:00,169.37,170.16,169.29,169.45,10289.0,168.7909,169.5782,168.7111,168.8706,10289.0
2025-03-17 12:30:00,169.45,170.12,169.34,169.89,18516.0,168.8706,169.5383,168.761,169.3091,18516.0
2025-03-17 13:00:00,169.97,170.2,169.39,170.08,20549.0,169.3888,169.618,168.8108,169.4984,20549.0
2025-03-17 13:30:00,170.22,170.91,170.1,170.72,16972.0,169.638,170.3256,169.5184,170.1363,16972.0
2025-03-17 14:00:00,170.8,171.39,170.68,171.31,20236.0,170.216,170.804,170.0964,170.7242,20236.0
2025-03-17 14:30:00,171.21,172.09,171.14,171.74,43340.0,170.6246,171.5016,170.5548,171.1528,43340.0
2025-03-17 15:00:00,171.81,172.19,171.66,172.05,59051.0,171.2225,171.6012,171.073,171.4617,59051.0
2025-03-17 15:30:00,172.01,172.69,170.32,170.68,210123.0,171.4218,172.0995,169.7376,170.0964,210123.0
2025-03-18 09:30:00,170.32,171.26,169.71,170.47,47589.0,169.7376,170.6744,169.1297,169.8871,47589.0
2025-03-18 10:00:00,170.54,171.5,170.5,171.44,28343.0,169.9569,170.9136,169.917,170.8538,28343.0
2025-03-18 10:30:00,171.44,171.58,170.44,170.8,25846.0,170.8538,170.9933,169.8572,170.216,25846.0
2025-03-18 11:00:00,170.85,170.85,170.26,170.26,29864.0,170.2658,170.2658,169.6778,169.6778,29864.0
2025-03-18 11:30:00,170.16,170.37,169.9,170.24,15457.0,169.5782,169.7875,169.3191,169.6579,15457.0
2025-03-18 12:00:00,170.22,170.63,170.16,170.5,13021.0,169.638,170.0466,169.5782,169.917,13021.0
2025-03-18 12:30:00,170.56,170.66,170.01,170.21,13473.0,169.9768,170.0765,169.4287,169.628,13473.0
2025-03-18 13:00:00,170.21,170.67,169.93,170.6,18560.0,169.628,170.0864,169.349,170.0167,18560.0
2025-03-18 13:30:00,170.67,171.2,170.59,170.95,16293.0,170.0864,170.6146,170.0067,170.3655,16293.0
2025-03-18 14:00:00,170.97,171.1,170.38,170.84,21893.0,170.3854,170.515,169.7974,170.2558,21893.0
2025-03-18 14:30:00,170.84,171.11,170.4,170.65,26555.0,170.2558,170.5249,169.8173,170.0665,26555.0
2025-03-18 15:00:00,170.64,170.64,169.97,170.2,30139.0,170.0565,170.0565,169.3888,169.618,30139.0
2025-03-18 15:30:00,170.24,170.99,170.21,170.76,135223.0,169.6579,170.4053,169.628,170.1761,135223.0
2025-03-19 09:30:00,172.08,173.25,171.46,171.73,35427.0,171.4916,172.6576,170.8737,171.1428,35427.0
2025-03-19 10:00:00,171.76,173.19,171.76,173.13,36868.0,171.1727,172.5978,171.1727,172.538,36868.0
2025-03-19 10:30:00,173.03,173.71,173.02,173.45,24919.0,172.4384,173.116,172.4284,172.8569,24919.0
2025-03-19 11:00:00,173.46,173.62,173.02,173.47,35361.0,172.8669,173.0263,172.4284,172.8769,35361.0
2025-03-19 11:30:00,173.47,173.91,173.22,173.5,17764.0,172.8769,173.3153,172.6277,172.9067,17764.0
2025-03-19 12:00:00,173.56,173.66,173.11,173.23,21775.0,172.9665,173.0662,172.5181,172.6377,21775.0
2025-03-19 12:30:00,173.28,173.37,172.05,172.39,44378.0,172.6875,172.7772,171.4617,171.8005,44378.0
2025-03-19 13:00:00,172.46,172.46,170.08,171.43,48897.0,171.8703,171.8703,169.4984,170.8438,48897.0
2025-03-19 13:30:00,171.47,171.48,170.69,171.17,14266.0,170.8837,170.8937,170.1064,170.5847,14266.0
2025-03-19 14:00:00,171.17,172.14,170.95,171.61,21333.0,170.5847,171.5514,170.3655,171.0232,21333.0
2025-03-19 14:30:00,171.65,173.74,171.65,173.61,31256.0,171.0631,173.1459,171.0631,173.0164,31256.0
2025-03-19 15:00:00,173.64,174.36,171.2,172.8,68960.0,173.0463,173.7638,170.6146,172.2091,68960.0
2025-03-19 15:30:00,172.69,173.51,172.34,172.76,120674.0,172.0995,172.9167,171.7507,172.1693,120674.0
2025-03-20 09:30:00,171.4,171.4,169.1,170.33,60442.0,170.8139,170.8139,168.5218,169.7476,60442.0
2025-03-20 10:00:00,170.26,171.21,170.2,170.98,23222.0,169.6778,170.6246,169.618,170.3954,23222.0
2025-03-20 10:30:00,171.05,171.31,170.65,171.16,19603.0,170.4651,170.7242,170.0665,170.5747,19603.0
2025-03-20 11:00:00,171.16,171.34,170.79,171.0,12575.0,170.5747,170.7541,170.206,170.4153,12575.0
2025-03-20 11:30:00,171.0,171.56,170.81,171.31,13137.0,170.4153,170.9734,170.2259,170.7242,13137.0
2025-03-20 12:00:00,171.31,172.0,170.87,171.06,35934.0,170.7242,171.4119,170.2857,170.4751,35934.0
2025-03-20 12:30:00,171.05,171.07,170.35,170.81,56920.0,170.4651,170.4851,169.7675,170.2259,56920.0
2025-03-20 13:00:00,170.81,171.12,170.5,170.5,31530.0,170.2259,170.5349,169.917,169.917,31530.0
2025-03-20 13:30:00,170.57,170.89,170.03,170.03,24490.0,169.9868,170.3057,169.4486,169.4486,24490.0
2025-03-20 14:00:00,170.08,170.09,169.11,169.11,9645.0,169.4984,169.5084,168.5318,168.5318,9645.0
2025-03-20 14:30:00,169.11,169.93,168.95,169.32,22005.0,168.5318,169.349,168.3723,168.741,22005.0
2025-03-20 15:00:00,169.31,169.66,168.66,168.87,30447.0,168.7311,169.0799,168.0833,168.2926,30447.0
2025-03-20 15:30:00,168.81,170.18,167.63,168.02,248501.0,168.2328,169.5981,167.0568,167.4455,248501.0
2025-03-21 09:30:00,166.1,166.51,164.66,165.44,148609.0,165.5321,165.9406,164.097,164.8743,148609.0
2025-03-21 10:00:00,165.28,166.03,165.07,165.47,183883.0,164.7149,165.4623,164.5056,164.9042,183883.0
2025-03-21 10:30:00,165.41,165.84,164.69,165.7,35002.0,164.8444,165.2729,164.1269,165.1334,35002.0
2025-03-21 11:00:00,165.68,165.74,165.03,165.11,16641.0,165.1135,165.1733,164.4657,164.5454,16641.0
2025-03-21 11:30:00,165.22,165.28,164.5,164.75,19061.0,164.6551,164.7149,163.9375,164.1867,19061.0
2025-03-21 12:00:00,164.63,166.22,164.63,166.1,23750.0,164.0671,165.6516,164.0671,165.5321,23750.0
2025-03-21 12:30:00,166.02,166.24,165.86,166.11,16893.0,165.4523,165.6716,165.2929,165.542,16893.0
2025-03-21 13:00:00,166.24,166.37,165.91,166.0,12446.0,165.6716,165.8011,165.3427,165.4324,12446.0
2025-03-21 13:30:00,165.89,166.64,165.8,166.27,13908.0,165.3228,166.0702,165.2331,165.7015,13908.0
2025-03-21 14:00:00,166.28,166.35,165.82,165.82,12666.0,165.7114,165.7812,165.253,165.253,12666.0
2025-03-21 14:30:00,165.74,166.33,165.66,166.09,40256.0,165.1733,165.7613,165.0936,165.5221,40256.0
2025-03-21 15:00:00,166.04,166.15,165.61,165.91,21855.0,165.4723,165.5819,165.0437,165.3427,21855.0
2025-03-21 15:30:00,165.85,165.99,164.81,165.59,339468.0,165.2829,165.4224,164.2465,165.0238,339468.0
2025-03-24 09:30:00,169.17,170.7,167.6,169.22,42547.0,168.5916,170.1163,167.0269,168.6414,42547.0
2025-03-24 10:00:00,169.06,170.22,169.06,169.31,32364.0,168.4819,169.638,168.4819,168.7311,32364.0
2025-03-24 10:30:00,169.2,169.99,168.83,169.87,10446.0,168.6215,169.4088,168.2527,169.2892,10446.0
2025-03-24 11:00:00,169.99,170.29,169.69,169.74,13111.0,169.4088,169.7077,169.1098,169.1596,13111.0
2025-03-24 11:30:00,169.82,170.17,169.82,169.93,13944.0,169.2393,169.5881,169.2393,169.349,13944.0
2025-03-24 12:00:00,169.93,170.39,169.78,169.78,4651.0,169.349,169.8074,169.1995,169.1995,4651.0
2025-03-24 12:30:00,169.79,170.03,169.63,169.72,11321.0,169.2094,169.4486,169.05,169.1397,11321.0
2025-03-24 13:00:00,169.74,170.05,169.42,169.82,9773.0,169.1596,169.4685,168.8407,169.2393,9773.0
2025-03-24 13:30:00,169.83,169.94,169.56,169.62,9696.0,169.2493,169.3589,168.9802,169.04,9696.0
2025-03-24 14:00:00,169.56,169.77,169.15,169.15,6106.0,168.9802,169.1895,168.5716,168.5716,6106.0
2025-03-24 14:30:00,169.15,170.2,169.15,169.98,6209.0,168.5716,169.618,168.5716,169.3988,6209.0
2025-03-24 15:00:00,170.01,170.11,169.6,169.6,25295.0,169.4287,169.5283,169.0201,169.0201,25295.0
2025-03-24 15:30:00,169.59,170.52,169.55,170.29,82499.0,169.0101,169.9369,168.9703,169.7077,82499.0
2025-03-25 09:30:00,170.27,171.12,168.43,168.43,38827.0,169.6878,170.5349,167.8541,167.8541,38827.0
2025-03-25 10:00:00,168.13,168.36,167.47,168.08,54257.0,167.5551,167.7843,166.8974,167.5053,54257.0
2025-03-25 10:30:00,168.08,168.51,167.56,168.1,34616.0,167.5053,167.9338,166.9871,167.5252,34616.0
2025-03-25 11:00:00,168.28,169.0,168.27,168.96,21975.0,167.7046,168.4221,167.6946,168.3823,21975.0
2025-03-25 11:30:00,168.96,169.07,168.25,168.4,23341.0,168.3823,168.4919,167.6747,167.8242,23341.0
2025-03-25 12:00:00,168.4,168.84,168.38,168.83,12008.0,167.8242,168.2627,167.8043,168.2527,12008.0
2025-03-25 12:30:00,168.63,169.21,168.63,169.19,9188.0,168.0534,168.6314,168.0534,168.6115,9188.0
2025-03-25 13:00:00,169.2,169.24,168.64,168.64,16118.0,168.6215,168.6613,168.0634,168.0634,16118.0
2025-03-25 13:30:00,168.73,168.82,168.16,168.16,11392.0,168.1531,168.2428,167.585,167.585,11392.0
2025-03-25 14:00:00,168.33,168.45,168.15,168.21,18922.0,167.7544,167.874,167.575,167.6348,18922.0
2025-03-25 14:30:00,168.2,168.41,168.01,168.28,17589.0,167.6249,167.8342,167.4355,167.7046,17589.0
2025-03-25 15:00:00,168.36,168.89,168.33,168.59,13707.0,167.7843,168.3125,167.7544,168.0135,13707.0
2025-03-25 15:30:00,168.7,168.96,167.87,168.55,94084.0,168.1232,168.3823,167.296,167.9737,94084.0
2025-03-26 09:30:00,169.26,169.74,168.22,168.4,27584.0,168.6812,169.1596,167.6448,167.8242,27584.0
2025-03-26 10:00:00,168.32,168.73,167.96,167.97,25624.0,167.7445,168.1531,167.3857,167.3957,25624.0
2025-03-26 10:30:00,167.94,168.5,167.84,168.13,14809.0,167.3658,167.9238,167.2661,167.5551,14809.0
2025-03-26 11:00:00,168.17,168.61,167.56,167.57,17943.0,167.595,168.0335,166.9871,166.997,17943.0
2025-03-26 11:30:00,167.56,167.77,166.98,167.57,49550.0,166.9871,167.1963,166.409,166.997,49550.0
2025-03-26 12:00:00,167.61,167.96,167.39,167.69,12825.0,167.0369,167.3857,166.8176,167.1166,12825.0
2025-03-26 12:30:00,167.69,168.04,167.47,167.5,19734.0,167.1166,167.4654,166.8974,166.9273,19734.0
2025-03-26 13:00:00,167.44,167.74,166.39,166.39,33514.0,166.8675,167.1664,165.8211,165.8211,33514.0
2025-03-26 13:30:00,166.43,167.15,166.08,166.08,20363.0,165.8609,166.5785,165.5121,165.5121,20363.0
2025-03-26 14:00:00,166.0,167.07,165.88,166.79,22404.0,165.4324,166.4987,165.3128,166.2197,22404.0
2025-03-26 14:30:00,166.9,166.9,166.12,166.68,44729.0,166.3293,166.3293,165.552,166.1101,44729.0
2025-03-26 15:00:00,166.73,167.52,166.7,167.43,23051.0,166.1599,166.9472,166.13,166.8575,23051.0
2025-03-26 15:30:00,167.53,167.99,167.21,167.38,121089.0,166.9572,167.4156,166.6383,166.8077,121089.0
2025-03-27 09:30:00,164.37,164.37,161.19,162.26,70710.0,163.808,163.808,160.6388,161.7052,70710.0
2025-03-27 10:00:00,162.25,163.41,162.25,162.58,75501.0,161.6952,162.8512,161.6952,162.0241,75501.0
2025-03-27 10:30:00,162.59,163.22,162.07,162.45,96142.0,162.0341,162.6619,161.5158,161.8945,96142.0
2025-03-27 11:00:00,162.34,162.91,162.09,162.09,32416.0,161.7849,162.353,161.5358,161.5358,32416.0
2025-03-27 11:30:00,162.04,162.46,161.89,162.41,25758.0,161.4859,161.9045,161.3364,161.8547,25758.0
2025-03-27 12:00:00,162.41,163.24,162.28,163.22,76497.0,161.8547,162.6818,161.7251,162.6619,76497.0
2025-03-27 12:30:00,163.34,163.69,162.49,162.57,18966.0,162.7815,163.1303,161.9344,162.0141,18966.0
2025-03-27 13:00:00,162.57,163.67,162.5,163.05,30414.0,162.0141,163.1104,161.9444,162.4925,30414.0
2025-03-27 13:30:00,163.1,163.26,162.65,162.97,21130.0,162.5423,162.7018,162.0938,162.4128,21130.0
2025-03-27 14:00:00,162.99,163.71,162.78,163.59,17527.0,162.4327,163.1502,162.2234,163.0306,17527.0
2025-03-27 14:30:00,163.62,164.09,163.58,163.8,10488.0,163.0605,163.5289,163.0207,163.2399,10488.0
2025-03-27 15:00:00,163.93,164.7,163.93,164.59,23216.0,163.3695,164.1368,163.3695,164.0272,23216.0
2025-03-27 15:30:00,164.49,164.7,163.57,163.89,136392.0,163.9276,164.1368,163.0107,163.3296,136392.0
2025-03-28 09:30:00,163.08,165.0,162.57,163.7,59918.0,162.5224,164.4358,162.0141,163.1403,59918.0
2025-03-28 10:00:00,163.44,164.01,162.67,162.79,41513.0,162.8811,163.4492,162.1138,162.2334,41513.0
2025-03-28 10:30:00,162.71,163.25,162.04,162.04,87103.0,162.1536,162.6918,161.4859,161.4859,87103.0
2025-03-28 11:00:00,162.01,162.95,161.61,162.78,9872.0,161.456,162.3928,161.0574,162.2234,9872.0
2025-03-28 11:30:00,162.69,163.22,162.38,162.46,63773.0,162.1337,162.6619,161.8248,161.9045,63773.0
2025-03-28 12:00:00,162.57,162.87,162.04,162.16,7896.0,162.0141,162.3131,161.4859,161.6055,7896.0
2025-03-28 12:30:00,162.11,162.35,161.74,162.15,30950.0,161.5557,161.7949,161.187,161.5956,30950.0
2025-03-28 13:00:00,162.16,162.16,161.12,161.59,20273.0,161.6055,161.6055,160.5691,161.0375,20273.0
2025-03-28 13:30:00,161.63,161.89,161.47,161.77,11359.0,161.0773,161.3364,160.9179,161.2169,11359.0
2025-03-28 14:00:00,161.78,162.18,161.64,161.67,55802.0,161.2268,161.6255,161.0873,161.1172,55802.0
2025-03-28 14:30:00,161.45,161.9,161.21,161.9,38102.0,160.898,161.3464,160.6588,161.3464,38102.0
2025-03-28 15:00:00,161.9,162.15,161.32,161.84,55244.0,161.3464,161.5956,160.7684,161.2866,55244.0
2025-03-28 15:30:00,161.71,161.98,160.96,161.48,134297.0,161.1571,161.4261,160.4096,160.9278,134297.0
2025-03-31 09:30:00,161.43,161.43,159.26,161.22,29019.0,160.878,160.878,158.7154,160.6687,29019.0
2025-03-31 10:00:00,160.97,161.49,160.35,160.53,45510.0,160.4196,160.9378,159.8017,159.9811,45510.0
2025-03-31 10:30:00,160.53,161.69,160.53,160.87,14248.0,159.9811,161.1371,159.9811,160.3199,14248.0
2025-03-31 11:00:00,160.9,161.36,160.76,161.04,10495.0,160.3498,160.8083,160.2103,160.4894,10495.0
2025-03-31 11:30:00,160.93,161.06,160.04,160.04,19509.0,160.3797,160.5093,159.4928,159.4928,19509.0
2025-03-31 12:00:00,160.11,160.27,159.48,160.11,18904.0,159.5625,159.722,158.9347,159.5625,18904.0
2025-03-31 12:30:00,159.92,160.04,159.5,159.61,12188.0,159.3732,159.4928,158.9546,159.0642,12188.0
2025-03-31 13:00:00,159.59,159.92,158.76,159.21,18669.0,159.0443,159.3732,158.2171,158.6656,18669.0
2025-03-31 13:30:00,159.17,159.73,159.07,159.09,31519.0,158.6257,159.1838,158.5261,158.546,31519.0
2025-03-31 14:00:00,159.1,160.22,159.05,160.06,18366.0,158.556,159.6722,158.5062,159.5127,18366.0
2025-03-31 14:30:00,160.03,160.49,159.92,159.92,21292.0,159.4828,159.9412,159.3732,159.3732,21292.0
2025-03-31 15:00:00,160.05,160.7,159.87,159.94,41505.0,159.5027,160.1505,159.3234,159.3931,41505.0
2025-03-31 15:30:00,159.97,161.11,159.92,160.19,214278.0,159.423,160.5591,159.3732,159.6423,214278.0
2025-04-01 09:30:00,160.49,161.53,159.65,160.75,64463.0,159.9412,160.9777,159.1041,160.2003,64463.0
2025-04-01 10:00:00,160.75,160.89,159.37,159.76,36935.0,160.2003,160.3399,158.8251,159.2137,36935.0
2025-04-01 10:30:00,159.9,161.93,159.88,161.79,41565.0,159.3533,161.3763,159.3333,161.2368,41565.0
2025-04-01 11:00:00,161.8,163.22,161.75,163.08,48792.0,161.2468,162.6619,161.1969,162.5224,48792.0
2025-04-01 11:30:00,163.06,163.31,162.03,162.14,78927.0,162.5024,162.7516,161.476,161.5856,78927.0
2025-04-01 12:00:00,162.13,162.25,161.32,161.4,50257.0,161.5756,161.6952,160.7684,160.8481,50257.0
2025-04-01 12:30:00,161.33,162.08,161.1,162.0,23644.0,160.7784,161.5258,160.5491,161.4461,23644.0
2025-04-01 13:00:00,161.89,161.96,161.1,161.1,28775.0,161.3364,161.4062,160.5491,160.5491,28775.0
2025-04-01 13:30:00,161.14,161.67,161.08,161.24,26546.0,160.589,161.1172,160.5292,160.6887,26546.0
2025-04-01 14:00:00,161.23,161.23,160.28,160.32,36531.0,160.6787,160.6787,159.732,159.7718,36531.0
2025-04-01 14:30:00,160.32,161.04,160.31,160.82,41328.0,159.7718,160.4894,159.7618,160.2701,41328.0
2025-04-01 15:00:00,160.89,161.24,160.74,161.0,30566.0,160.3399,160.6887,160.1904,160.4495,30566.0
2025-04-01 15:30:00,160.95,162.35,160.88,162.0,150354.0,160.3997,161.7949,160.3299,161.4461,150354.0
2025-04-02 09:30:00,160.32,162.75,160.17,161.71,29975.0,159.7718,162.1935,159.6223,161.1571,29975.0
2025-04-02 10:00:00,161.61,162.92,161.45,162.75,23026.0,161.0574,162.3629,160.898,162.1935,23026.0
2025-04-02 10:30:00,162.62,163.1,162.61,162.99,10591.0,162.064,162.5423,162.054,162.4327,10591.0
2025-04-02 11:00:00,162.87,163.44,162.66,163.31,8617.0,162.3131,162.8811,162.1038,162.7516,8617.0
2025-04-02 11:30:00,163.33,164.0,163.18,163.52,22634.0,162.7715,163.4392,162.622,162.9609,22634.0
2025-04-02 12:00:00,163.51,164.27,163.42,164.27,8354.0,162.9509,163.7083,162.8612,163.7083,8354.0
2025-04-02 12:30:00,164.27,165.04,164.07,164.65,17901.0,163.7083,164.4757,163.509,164.087,17901.0
2025-04-02 13:00:00,164.89,165.43,164.82,165.12,8314.0,164.3262,164.8643,164.2564,164.5554,8314.0
2025-04-02 13:30:00,165.07,165.07,163.84,164.13,17313.0,164.5056,164.5056,163.2798,163.5688,17313.0
2025-04-02 14:00:00,164.11,164.2,163.52,163.52,16773.0,163.5489,163.6385,162.9609,162.9609,16773.0
2025-04-02 14:30:00,163.43,164.2,163.37,163.37,25845.0,162.8712,163.6385,162.8114,162.8114,25845.0
2025-04-02 15:00:00,163.4,163.95,162.99,163.48,61522.0,162.8413,163.3894,162.4327,162.921,61522.0
2025-04-02 15:30:00,163.42,164.69,163.31,164.37,148234.0,162.8612,164.1269,162.7516,163.808,148234.0
2025-04-03 09:30:00,157.29,158.18,154.87,155.06,112819.0,156.7522,157.6391,154.3405,154.5298,112819.0
2025-04-03 10:00:00,155.05,155.05,151.27,151.69,133382.0,154.5198,154.5198,150.7528,151.1713,133382.0
2025-04-03 10:30:00,151.69,152.14,150.74,151.35,477969.0,151.1713,151.6198,150.2246,150.8325,477969.0
2025-04-03 11:00:00,151.28,152.8,150.39,152.63,105324.0,150.7627,152.2775,149.8758,152.1081,105324.0
2025-04-03 11:30:00,152.43,152.9,151.94,152.41,48906.0,151.9088,152.3772,151.4205,151.8889,48906.0
2025-04-03 12:00:00,152.5,153.96,152.35,153.96,79920.0,151.9786,153.4336,151.8291,153.4336,79920.0
2025-04-03 12:30:00,153.91,154.08,152.92,153.47,442118.0,153.3837,153.5532,152.3971,152.9452,442118.0
2025-04-03 13:00:00,153.47,154.04,152.83,153.07,200275.0,152.9452,153.5133,152.3074,152.5466,200275.0
2025-04-03 13:30:00,153.08,153.9,152.79,153.39,125111.0,152.5566,153.3738,152.2676,152.8655,125111.0
2025-04-03 14:00:00,153.34,153.58,152.7,152.83,118083.0,152.8157,153.0549,152.1779,152.3074,118083.0
2025-04-03 14:30:00,152.94,153.46,152.52,153.25,139827.0,152.417,152.9353,151.9985,152.726,139827.0
2025-04-03 15:00:00,153.25,153.45,151.65,152.02,72795.0,152.726,152.9253,151.1315,151.5002,72795.0
2025-04-03 15:30:00,152.02,152.33,151.52,151.64,271261.0,151.5002,151.8091,151.0019,151.1215,271261.0
2025-04-04 09:30:00,149.7,149.7,145.6,146.22,75265.0,149.1881,149.1881,145.1021,145.72,75265.0
2025-04-04 10:00:00,146.32,146.33,143.54,144.85,95396.0,145.8197,145.8297,143.0492,144.3547,95396.0
2025-04-04 10:30:00,144.86,145.39,143.5,144.69,441609.0,144.3647,144.8929,143.0093,144.1953,441609.0
2025-04-04 11:00:00,144.53,147.4,144.38,145.38,259613.0,144.0358,146.896,143.8863,144.8829,259613.0
2025-04-04 11:30:00,145.39,146.03,144.16,144.22,62325.0,144.8929,145.5307,143.6671,143.7269,62325.0
2025-04-04 12:00:00,144.22,144.95,143.93,144.4,142492.0,143.7269,144.4544,143.4379,143.9063,142492.0
2025-04-04 12:30:00,144.4,145.35,144.14,145.26,95238.0,143.9063,144.853,143.6471,144.7633,95238.0
2025-04-04 13:00:00,145.26,145.83,145.0,145.62,128469.0,144.7633,145.3314,144.5042,145.1221,128469.0
2025-04-04 13:30:00,145.61,146.58,144.85,146.07,224856.0,145.1121,146.0788,144.3547,145.5705,224856.0
2025-04-04 14:00:00,146.04,146.41,144.01,144.26,135717.0,145.5406,145.9094,143.5176,143.7667,135717.0
2025-04-04 14:30:00,144.12,144.28,141.8,143.04,170781.0,143.6272,143.7867,141.3151,142.5509,170781.0
2025-04-04 15:00:00,143.17,145.14,142.84,145.08,253273.0,142.6805,144.6437,142.3516,144.5839,253273.0
2025-04-04 15:30:00,145.08,145.9,144.22,144.43,635034.0,144.5839,145.4011,143.7269,143.9361,635034.0
2025-04-07 09:30:00,141.76,142.49,137.31,141.13,259904.0,141.2753,142.0028,136.8405,140.6474,259904.0
2025-04-07 10:00:00,141.12,146.76,139.96,142.14,339621.0,140.6375,146.2582,139.4814,141.654,339621.0
2025-04-07 10:30:00,142.14,144.87,140.35,144.75,88444.0,141.654,144.3746,139.8701,144.2551,88444.0
2025-04-07 11:00:00,144.51,145.67,140.4,140.68,116656.0,144.0159,145.1719,139.9199,140.199,116656.0
2025-04-07 11:30:00,140.88,143.5,140.52,142.53,82614.0,140.3983,143.0093,140.0395,142.0426,82614.0
2025-04-07 12:00:00,142.39,143.27,141.35,143.01,59739.0,141.9031,142.7801,140.8667,142.521,59739.0
2025-04-07 12:30:00,142.97,143.4,141.23,142.0,86902.0,142.4811,142.9097,140.7471,141.5145,86902.0
2025-04-07 13:00:00,141.99,145.21,141.85,145.16,217673.0,141.5045,144.7135,141.365,144.6637,217673.0
2025-04-07 13:30:00,145.16,147.67,143.96,146.82,194575.0,144.6637,147.1651,143.4678,146.318,194575.0
2025-04-07 14:00:00,146.83,147.69,145.7,146.42,317888.0,146.3279,147.185,145.2018,145.9193,317888.0
2025-04-07 14:30:00,146.53,147.68,145.39,145.58,108969.0,146.029,147.175,144.8929,145.0822,108969.0
2025-04-07 15:00:00,145.33,147.4,145.33,145.48,161937.0,144.8331,146.896,144.8331,144.9826,161937.0
2025-04-07 15:30:00,145.5,147.61,145.5,147.2,299490.0,145.0025,147.1053,145.0025,146.6967,299490.0
2025-04-08 09:30:00,151.66,152.59,149.73,152.24,65019.0,151.1414,152.0682,149.218,151.7194,65019.0
2025-04-08 10:00:00,152.29,153.57,151.41,152.88,42269.0,151.7693,153.0449,150.8923,152.3573,42269.0
2025-04-08 10:30:00,152.98,153.33,151.68,151.77,31732.0,152.4569,152.8057,151.1614,151.2511,31732.0
2025-04-08 11:00:00,151.77,152.23,150.85,151.34,81120.0,151.2511,151.7095,150.3342,150.8225,81120.0
2025-04-08 11:30:00,151.34,152.68,151.34,152.42,38516.0,150.8225,152.1579,150.8225,151.8988,38516.0
2025-04-08 12:00:00,152.43,152.67,150.63,151.65,45902.0,151.9088,152.148,150.1149,151.1315,45902.0
2025-04-08 12:30:00,151.66,151.81,148.68,148.69,80748.0,151.1414,151.2909,148.1716,148.1816,80748.0
2025-04-08 13:00:00,148.69,148.85,147.45,148.1,58069.0,148.1816,148.341,146.9458,147.5936,58069.0
2025-04-08 13:30:00,147.97,150.42,147.97,149.74,61849.0,147.464,149.9057,147.464,149.228,61849.0
2025-04-08 14:00:00,149.71,150.01,148.28,148.28,34405.0,149.1981,149.4971,147.773,147.773,34405.0
2025-04-08 14:30:00,148.38,149.97,147.6,147.93,39859.0,147.8726,149.4572,147.0953,147.4242,39859.0
2025-04-08 15:00:00,147.76,147.77,145.75,146.84,62743.0,147.2548,147.2647,145.2516,146.3379,62743.0
2025-04-08 15:30:00,146.69,146.86,143.83,146.08,303570.0,146.1884,146.3578,143.3382,145.5805,303570.0
2025-04-09 09:30:00,145.87,147.88,144.55,146.16,26025.0,145.3712,147.3744,144.0557,145.6602,26025.0
2025-04-09 10:00:00,146.43,147.2,143.32,144.29,44676.0,145.9293,146.6967,142.8299,143.7966,44676.0
2025-04-09 10:30:00,144.39,145.11,142.74,142.74,30688.0,143.8963,144.6138,142.2519,142.2519,30688.0
2025-04-09 11:00:00,142.92,144.38,142.75,144.0,37103.0,142.4313,143.8863,142.2619,143.5076,37103.0
2025-04-09 11:30:00,144.0,144.29,142.23,142.27,39538.0,143.5076,143.7966,141.7437,141.7835,39538.0
2025-04-09 12:00:00,142.39,145.18,142.38,144.67,57225.0,141.9031,144.6836,141.8932,144.1753,57225.0
2025-04-09 12:30:00,144.39,145.39,144.31,145.19,15600.0,143.8963,144.8929,143.8166,144.6935,15600.0
2025-04-09 13:00:00,145.31,155.98,144.67,154.06,196509.0,144.8131,155.4467,144.1753,153.5332,196509.0
2025-04-09 13:30:00,154.06,157.0,152.64,156.39,95915.0,153.5332,156.4632,152.1181,155.8553,95915.0
2025-04-09 14:00:00,156.67,160.45,156.16,159.42,183552.0,156.1343,159.9014,155.626,158.8749,183552.0
2025-04-09 14:30:00,159.67,160.28,157.22,157.42,194963.0,159.124,159.732,156.6824,156.8817,194963.0
2025-04-09 15:00:00,157.39,160.62,156.84,160.17,127123.0,156.8518,160.0708,156.3037,159.6223,127123.0
2025-04-09 15:30:00,160.29,160.5,158.11,159.56,605568.0,159.7419,159.9512,157.5694,159.0144,605568.0
2025-04-10 09:30:00,155.28,156.79,150.06,151.09,64585.0,154.749,156.2539,149.5469,150.5734,64585.0
2025-04-10 10:00:00,151.09,152.1,150.29,150.98,57163.0,150.5734,151.5799,149.7761,150.4638,57163.0
2025-04-10 10:30:00,151.03,151.61,149.49,149.49,74841.0,150.5136,151.0916,148.9788,148.9788,74841.0
2025-04-10 11:00:00,149.38,149.55,147.57,147.9,104207.0,148.8692,149.0386,147.0654,147.3943,104207.0
2025-04-10 11:30:00,147.93,148.31,147.19,147.31,52592.0,147.4242,147.8029,146.6867,146.8063,52592.0
2025-04-10 12:00:00,147.53,147.84,144.18,144.83,43163.0,147.0255,147.3345,143.687,144.3348,43163.0
2025-04-10 12:30:00,144.84,147.73,144.84,147.5,71092.0,144.3447,147.2249,144.3447,146.9957,71092.0
2025-04-10 13:00:00,147.78,149.1,145.98,147.69,103967.0,147.2747,148.5902,145.4808,147.185,103967.0
2025-04-10 13:30:00,147.53,149.15,147.01,148.46,135443.0,147.0255,148.64,146.5073,147.9524,135443.0
2025-04-10 14:00:00,148.23,149.07,146.58,148.85,116083.0,147.7232,148.5603,146.0788,148.341,116083.0
2025-04-10 14:30:00,148.83,149.55,148.04,148.95,191692.0,148.3211,149.0386,147.5338,148.4407,191692.0
2025-04-10 15:00:00,148.78,149.66,146.97,147.08,135126.0,148.2713,149.1483,146.4675,146.5771,135126.0
2025-04-10 15:30:00,147.08,148.23,145.72,146.77,398062.0,146.5771,147.7232,145.2217,146.2681,398062.0
2025-04-11 09:30:00,145.21,146.69,143.61,146.21,44876.0,144.7135,146.1884,143.119,145.7101,44876.0
2025-04-11 10:00:00,146.31,146.31,143.74,143.87,90938.0,145.8097,145.8097,143.2485,143.3781,90938.0
2025-04-11 10:30:00,143.99,145.96,143.83,144.78,62259.0,143.4977,145.4609,143.3382,144.285,62259.0
2025-04-11 11:00:00,145.01,145.83,143.88,144.39,50266.0,144.5142,145.3314,143.388,143.8963,50266.0
2025-04-11 11:30:00,144.48,145.81,144.48,145.72,69272.0,143.986,145.3114,143.986,145.2217,69272.0
2025-04-11 12:00:00,145.84,146.57,145.37,146.23,108828.0,145.3413,146.0688,144.8729,145.73,108828.0
2025-04-11 12:30:00,146.28,147.91,146.11,147.47,83137.0,145.7798,147.4042,145.6104,146.9658,83137.0
2025-04-11 13:00:00,147.55,147.81,146.68,146.71,144030.0,147.0455,147.3046,146.1785,146.2084,144030.0
2025-04-11 13:30:00,146.9,149.59,146.36,148.98,31905.0,146.3977,149.0785,145.8595,148.4706,31905.0
2025-04-11 14:00:00,149.26,149.26,147.9,148.26,26873.0,148.7496,148.7496,147.3943,147.7531,26873.0
2025-04-11 14:30:00,148.26,148.38,147.55,147.55,85647.0,147.7531,147.8726,147.0455,147.0455,85647.0
2025-04-11 15:00:00,147.78,149.31,147.66,148.83,107634.0,147.2747,148.7995,147.1551,148.3211,107634.0
2025-04-11 15:30:00,148.82,149.21,148.13,148.79,205833.0,148.3111,148.6998,147.6235,148.2812,205833.0
2025-04-14 09:30:00,151.78,151.78,149.2,150.05,50659.0,151.261,151.261,148.6898,149.5369,50659.0
2025-04-14 10:00:00,150.22,151.03,149.76,150.75,80668.0,149.7064,150.5136,149.2479,150.2345,80668.0
2025-04-14 10:30:00,150.54,151.98,150.41,151.55,52607.0,150.0253,151.4603,149.8957,151.0318,52607.0
2025-04-14 11:00:00,151.51,151.73,150.45,150.6,54056.0,150.9919,151.2112,149.9356,150.0851,54056.0
2025-04-14 11:30:00,150.45,151.16,149.94,150.23,54670.0,149.9356,150.6431,149.4273,149.7163,54670.0
2025-04-14 12:00:00,150.23,150.65,149.19,149.37,67496.0,149.7163,150.1349,148.6799,148.8593,67496.0
2025-04-14 12:30:00,149.44,150.65,149.43,150.43,55451.0,148.929,150.1349,148.9191,149.9156,55451.0
2025-04-14 13:00:00,150.32,151.65,150.12,150.8,33787.0,149.806,151.1315,149.6067,150.2844,33787.0
2025-04-14 13:30:00,150.86,151.1,150.46,151.1,42816.0,150.3442,150.5833,149.9455,150.5833,42816.0
2025-04-14 14:00:00,151.01,151.79,150.88,151.47,51027.0,150.4936,151.271,150.3641,150.9521,51027.0
2025-04-14 14:30:00,151.47,152.13,151.42,151.62,35735.0,150.9521,151.6098,150.9022,151.1016,35735.0
2025-04-14 15:00:00,151.78,152.68,151.73,152.35,71940.0,151.261,152.1579,151.2112,151.8291,71940.0
2025-04-14 15:30:00,152.43,153.23,151.45,151.72,163200.0,151.9088,152.7061,150.9321,151.2012,163200.0
2025-04-15 09:30:00,151.76,153.57,151.76,152.99,43543.0,151.2411,153.0449,151.2411,152.4669,43543.0
2025-04-15 10:00:00,153.01,153.44,151.28,151.47,43281.0,152.4868,152.9153,150.7627,150.9521,43281.0
2025-04-15 10:30:00,151.47,151.76,150.73,151.58,30552.0,150.9521,151.2411,150.2146,151.0617,30552.0
2025-04-15 11:00:00,151.58,151.95,150.99,150.99,17475.0,151.0617,151.4304,150.4737,150.4737,17475.0
2025-04-15 11:30:00,151.15,151.74,151.15,151.47,13017.0,150.6332,151.2212,150.6332,150.9521,13017.0
2025-04-15 12:00:00,151.59,151.75,151.03,151.13,10747.0,151.0717,151.2311,150.5136,150.6132,10747.0
2025-04-15 12:30:00,151.09,151.27,150.68,150.86,10277.0,150.5734,150.7528,150.1648,150.3442,10277.0
2025-04-15 13:00:00,150.86,150.99,150.18,150.31,17138.0,150.3442,150.4737,149.6665,149.796,17138.0
2025-04-15 13:30:00,150.51,150.67,150.22,150.48,8147.0,149.9954,150.1548,149.7064,149.9655,8147.0
2025-04-15 14:00:00,150.41,150.82,150.15,150.52,12541.0,149.8957,150.3043,149.6366,150.0053,12541.0
2025-04-15 14:30:00,150.67,151.19,150.57,150.93,17417.0,150.1548,150.673,150.0552,150.4139,17417.0
2025-04-15 15:00:00,150.82,151.46,150.63,150.99,43468.0,150.3043,150.9421,150.1149,150.4737,43468.0
2025-04-15 15:30:00,151.1,151.49,150.6,150.9,236885.0,150.5833,150.972,150.0851,150.384,236885.0
2025-04-16 09:30:00,148.89,150.74,148.89,149.32,16050.0,148.3809,150.2246,148.3809,148.8094,16050.0
2025-04-16 10:00:00,149.21,150.12,148.98,149.28,16456.0,148.6998,149.6067,148.4706,148.7696,16456.0
2025-04-16 10:30:00,149.26,149.71,149.14,149.71,5671.0,148.7496,149.1981,148.63,149.1981,5671.0
2025-04-16 11:00:00,149.83,151.16,149.62,150.72,16980.0,149.3177,150.6431,149.1084,150.2046,16980.0
2025-04-16 11:30:00,150.63,150.63,150.15,150.28,9569.0,150.1149,150.1149,149.6366,149.7661,9569.0
2025-04-16 12:00:00,150.24,150.46,149.99,150.26,9003.0,149.7263,149.9455,149.4771,149.7462,9003.0
2025-04-16 12:30:00,150.21,150.58,149.91,150.06,10592.0,149.6964,150.0651,149.3974,149.5469,10592.0
2025-04-16 13:00:00,150.06,150.47,149.77,150.47,9507.0,149.5469,149.9555,149.2579,149.9555,9507.0
2025-04-16 13:30:00,150.38,150.39,148.17,148.32,23297.0,149.8658,149.8758,147.6634,147.8128,23297.0
2025-04-16 14:00:00,148.48,149.27,148.24,149.05,16972.0,147.9723,148.7596,147.7331,148.5404,16972.0
2025-04-16 14:30:00,148.86,149.2,148.1,148.17,21125.0,148.351,148.6898,147.5936,147.6634,21125.0
2025-04-16 15:00:00,148.09,148.43,147.32,147.56,47794.0,147.5836,147.9225,146.8163,147.0554,47794.0
2025-04-16 15:30:00,147.55,149.21,147.48,148.8,104427.0,147.0455,148.6998,146.9757,148.2912,104427.0
2025-04-17 09:30:00,149.73,150.94,149.38,150.44,55167.0,149.218,150.4239,148.8692,149.9256,55167.0
2025-04-17 10:00:00,150.44,151.03,149.31,149.52,31913.0,149.9256,150.5136,148.7995,149.0087,31913.0
2025-04-17 10:30:00,149.63,150.12,149.35,149.88,16704.0,149.1184,149.6067,148.8393,149.3675,16704.0
2025-04-17 11:00:00,149.86,150.75,149.67,150.06,9975.0,149.3476,150.2345,149.1582,149.5469,9975.0
2025-04-17 11:30:00,150.19,151.25,150.15,150.88,45688.0,149.6765,150.7328,149.6366,150.3641,45688.0
2025-04-17 12:00:00,150.9,152.11,150.62,151.96,99703.0,150.384,151.5899,150.105,151.4404,99703.0
2025-04-17 12:30:00,151.94,152.08,151.38,151.74,47779.0,151.4205,151.56,150.8624,151.2212,47779.0
2025-04-17 13:00:00,151.8,151.95,151.25,151.37,35298.0,151.2809,151.4304,150.7328,150.8524,35298.0
2025-04-17 13:30:00,151.43,152.41,151.42,152.17,21322.0,150.9122,151.8889,150.9022,151.6497,21322.0
2025-04-17 14:00:00,152.18,152.74,152.18,152.29,33090.0,151.6596,152.2177,151.6596,151.7693,33090.0
2025-04-17 14:30:00,152.35,152.63,151.89,151.91,38665.0,151.8291,152.1081,151.3706,151.3906,38665.0
2025-04-17 15:00:00,151.95,152.08,151.44,151.72,56444.0,151.4304,151.56,150.9222,151.2012,56444.0
2025-04-17 15:30:00,151.76,152.12,151.04,151.41,107521.0,151.2411,151.5999,150.5235,150.8923,107521.0
2025-04-21 09:30:00,149.7,150.75,149.44,150.02,44427.0,149.1881,150.2345,148.929,149.507,44427.0
2025-04-21 10:00:00,149.96,150.53,149.02,149.02,41084.0,149.4472,150.0153,148.5105,148.5105,41084.0
2025-04-21 10:30:00,149.1,149.19,148.23,148.68,38998.0,148.5902,148.6799,147.7232,148.1716,38998.0
2025-04-21 11:00:00,148.64,148.88,147.68,147.97,52947.0,148.1318,148.3709,147.175,147.464,52947.0
2025-04-21 11:30:00,147.95,148.06,147.48,147.64,30812.0,147.4441,147.5537,146.9757,147.1352,30812.0
2025-04-21 12:00:00,147.69,148.3,147.41,148.22,23603.0,147.185,147.7929,146.906,147.7132,23603.0
2025-04-21 12:30:00,148.22,148.95,147.81,147.81,54323.0,147.7132,148.4407,147.3046,147.3046,54323.0
2025-04-21 13:00:00,147.81,148.43,147.79,148.28,63902.0,147.3046,147.9225,147.2847,147.773,63902.0
2025-04-21 13:30:00,148.27,148.66,148.14,148.34,79467.0,147.763,148.1517,147.6335,147.8328,79467.0
2025-04-21 14:00:00,148.34,148.74,148.24,148.24,46148.0,147.8328,148.2314,147.7331,147.7331,46148.0
2025-04-21 14:30:00,148.32,148.57,147.45,147.47,77806.0,147.8128,148.062,146.9458,146.9658,77806.0
2025-04-21 15:00:00,147.47,147.75,147.14,147.25,69271.0,146.9658,147.2448,146.6369,146.7465,69271.0
2025-04-21 15:30:00,147.25,148.57,146.98,148.39,177496.0,146.7465,148.062,146.4774,147.8826,177496.0
2025-04-22 09:30:00,149.91,151.65,149.91,151.06,21830.0,149.3974,151.1315,149.3974,150.5435,21830.0
2025-04-22 10:00:00,150.98,151.25,149.92,149.93,16071.0,150.4638,150.7328,149.4074,149.4173,16071.0
2025-04-22 10:30:00,150.05,150.49,149.94,150.47,9779.0,149.5369,149.9754,149.4273,149.9555,9779.0
2025-04-22 11:00:00,150.46,151.2,150.41,150.93,23743.0,149.9455,150.683,149.8957,150.4139,23743.0
2025-04-22 11:30:00,150.92,151.23,150.36,151.15,78018.0,150.404,150.7129,149.8459,150.6332,78018.0
2025-04-22 12:00:00,151.71,152.39,151.67,152.19,10127.0,151.1913,151.8689,151.1514,151.6696,10127.0
2025-04-22 12:30:00,152.19,152.59,151.81,151.91,12152.0,151.6696,152.0682,151.2909,151.3906,12152.0
2025-04-22 13:00:00,152.05,152.12,150.11,150.27,24519.0,151.5301,151.5999,149.5967,149.7562,24519.0
2025-04-22 13:30:00,150.3,150.53,150.06,150.3,17377.0,149.7861,150.0153,149.5469,149.7861,17377.0
2025-04-22 14:00:00,150.36,151.17,150.28,151.12,51535.0,149.8459,150.6531,149.7661,150.6033,51535.0
2025-04-22 14:30:00,151.12,151.88,151.09,151.68,27826.0,150.6033,151.3607,150.5734,151.1614,27826.0
2025-04-22 15:00:00,151.68,151.79,151.02,151.44,64258.0,151.1614,151.271,150.5036,150.9222,64258.0
2025-04-22 15:30:00,151.37,152.47,151.1,151.99,89117.0,150.8524,151.9487,150.5833,151.4703,89117.0
2025-04-23 09:30:00,155.64,159.17,155.34,158.55,30006.0,155.1078,158.6257,154.8088,158.0079,30006.0
2025-04-23 10:00:00,158.62,159.12,157.21,157.6,28329.0,158.0776,158.5759,156.6724,157.0611,28329.0
2025-04-23 10:30:00,157.5,157.82,156.68,157.28,38003.0,156.9615,157.2804,156.1443,156.7422,38003.0
2025-04-23 11:00:00,157.27,157.74,155.73,155.88,13256.0,156.7322,157.2006,155.1975,155.347,13256.0
2025-04-23 11:30:00,155.84,156.02,154.64,155.19,21152.0,155.3071,155.4865,154.1112,154.6594,21152.0
2025-04-23 12:00:00,155.15,155.63,154.28,154.66,16202.0,154.6195,155.0979,153.7525,154.1312,16202.0
2025-04-23 12:30:00,154.73,155.62,154.53,155.62,11841.0,154.2009,155.0879,154.0016,155.0879,11841.0
2025-04-23 13:00:00,155.37,155.97,155.11,155.67,26546.0,154.8387,155.4367,154.5796,155.1377,26546.0
2025-04-23 13:30:00,155.59,155.91,154.87,155.68,16177.0,155.058,155.3769,154.3405,155.1477,16177.0
2025-04-23 14:00:00,155.72,155.98,155.03,155.03,17167.0,155.1875,155.4467,154.4999,154.4999,17167.0
2025-04-23 14:30:00,155.05,155.51,154.65,155.0,50524.0,154.5198,154.9783,154.1212,154.47,50524.0
2025-04-23 15:00:00,155.03,155.2,154.42,154.44,44700.0,154.4999,154.6693,153.892,153.9119,44700.0
2025-04-23 15:30:00,154.44,155.22,154.04,154.83,126217.0,153.9119,154.6893,153.5133,154.3006,126217.0
2025-04-24 09:30:00,155.9,156.0,154.31,155.63,35382.0,155.3669,155.4666,153.7824,155.0979,35382.0
2025-04-24 10:00:00,155.63,156.56,155.49,156.52,19610.0,155.0979,156.0247,154.9583,155.9848,19610.0
2025-04-24 10:30:00,156.37,156.89,156.29,156.72,15236.0,155.8353,156.3535,155.7556,156.1841,15236.0
2025-04-24 11:00:00,156.85,157.61,156.75,157.04,31670.0,156.3137,157.0711,156.214,156.503,31670.0
2025-04-24 11:30:00,156.97,157.84,156.83,157.54,13172.0,156.4333,157.3003,156.2937,157.0013,13172.0
2025-04-24 12:00:00,157.5,158.36,157.5,158.12,20784.0,156.9615,157.8185,156.9615,157.5793,20784.0
2025-04-24 12:30:00,158.13,158.85,158.13,158.52,43179.0,157.5893,158.3068,157.5893,157.978,43179.0
2025-04-24 13:00:00,158.38,158.71,158.25,158.65,16976.0,157.8384,158.1673,157.7089,158.1075,16976.0
2025-04-24 13:30:00,158.65,159.06,158.44,158.57,27796.0,158.1075,158.5161,157.8982,158.0278,27796.0
2025-04-24 14:00:00,158.64,158.9,158.08,158.14,13921.0,158.0976,158.3567,157.5395,157.5993,13921.0
2025-04-24 14:30:00,158.27,158.52,158.2,158.41,16539.0,157.7288,157.978,157.6591,157.8683,16539.0
2025-04-24 15:00:00,158.37,158.37,157.71,158.0,18094.0,157.8285,157.8285,157.1707,157.4597,18094.0
2025-04-24 15:30:00,157.94,159.06,157.79,158.86,153246.0,157.4,158.5161,157.2505,158.3168,153246.0
2025-04-25 09:30:00,157.67,158.32,156.99,156.99,14596.0,157.1309,157.7787,156.4532,156.4532,14596.0
2025-04-25 10:00:00,157.18,157.52,155.82,156.06,14365.0,156.6426,156.9814,155.2872,155.5264,14365.0
2025-04-25 10:30:00,156.02,156.59,155.78,156.38,11301.0,155.4865,156.0546,155.2473,155.8453,11301.0
2025-04-25 11:00:00,156.44,156.8,156.21,156.22,22259.0,155.9051,156.2639,155.6759,155.6858,22259.0
2025-04-25 11:30:00,156.17,156.74,155.98,156.55,22704.0,155.636,156.2041,155.4467,156.0147,22704.0
2025-04-25 12:00:00,156.55,156.85,156.4,156.77,12071.0,156.0147,156.3137,155.8652,156.234,12071.0
2025-04-25 12:30:00,156.66,157.2,156.62,156.94,26363.0,156.1243,156.6625,156.0845,156.4034,26363.0
2025-04-25 13:00:00,156.94,157.59,156.94,157.55,31361.0,156.4034,157.0511,156.4034,157.0113,31361.0
2025-04-25 13:30:00,157.55,157.82,156.45,156.54,32710.0,157.0113,157.2804,155.915,156.0047,32710.0
2025-04-25 14:00:00,156.62,157.35,156.48,157.15,16473.0,156.0845,156.812,155.9449,156.6127,16473.0
2025-04-25 14:30:00,157.33,157.72,157.3,157.52,13668.0,156.792,157.1807,156.7621,156.9814,13668.0
2025-04-25 15:00:00,157.62,157.89,157.23,157.26,24793.0,157.081,157.3501,156.6924,156.7223,24793.0
2025-04-25 15:30:00,157.26,158.19,157.12,158.04,110479.0,156.7223,157.6491,156.5828,157.4996,110479.0
2025-04-28 09:30:00,158.96,159.8,157.91,158.4,49964.0,158.4165,159.2536,157.3701,157.8584,49964.0
2025-04-28 10:00:00,158.25,159.21,158.01,158.68,35689.0,157.7089,158.6656,157.4697,158.1374,35689.0
2025-04-28 10:30:00,158.67,158.93,158.17,158.29,23718.0,158.1275,158.3866,157.6292,157.7488,23718.0
2025-04-28 11:00:00,158.31,158.67,157.54,157.6,11231.0,157.7687,158.1275,157.0013,157.0611,11231.0
2025-04-28 11:30:00,157.56,158.06,157.38,157.38,16123.0,157.0213,157.5195,156.8419,156.8419,16123.0
2025-04-28 12:00:00,157.38,157.4,156.21,156.35,21884.0,156.8419,156.8618,155.6759,155.8154,21884.0
2025-04-28 12:30:00,156.52,157.06,156.36,156.54,30785.0,155.9848,156.523,155.8254,156.0047,30785.0
2025-04-28 13:00:00,156.58,156.66,155.95,155.96,23160.0,156.0446,156.1243,155.4168,155.4267,23160.0
2025-04-28 13:30:00,155.98,156.85,155.98,156.68,13661.0,155.4467,156.3137,155.4467,156.1443,13661.0
2025-04-28 14:00:00,156.64,157.18,156.64,157.09,13541.0,156.1044,156.6426,156.1044,156.5529,13541.0
2025-04-28 14:30:00,157.08,157.36,157.0,157.25,14289.0,156.5429,156.8219,156.4632,156.7123,14289.0
2025-04-28 15:00:00,157.25,157.88,157.21,157.83,40495.0,156.7123,157.3402,156.6724,157.2903,40495.0
2025-04-28 15:30:00,157.81,159.2,157.48,158.6,114919.0,157.2704,158.6556,156.9415,158.0577,114919.0
2025-04-29 09:30:00,157.55,159.09,156.36,158.54,40010.0,157.0113,158.546,155.8254,157.9979,40010.0
2025-04-29 10:00:00,158.49,158.98,157.7,158.0,25273.0,157.9481,158.4364,157.1608,157.4597,25273.0
2025-04-29 10:30:00,158.06,159.1,157.98,159.07,14405.0,157.5195,158.556,157.4398,158.5261,14405.0
2025-04-29 11:00:00,159.2,159.4,158.82,159.32,27500.0,158.6556,158.855,158.2769,158.7752,27500.0
2025-04-29 11:30:00,159.31,159.32,158.66,158.97,47451.0,158.7653,158.7752,158.1175,158.4264,47451.0
2025-04-29 12:00:00,158.96,159.6,158.92,159.09,20684.0,158.4165,159.0543,158.3766,158.546,20684.0
2025-04-29 12:30:00,159.06,159.35,157.84,158.09,12115.0,158.5161,158.8051,157.3003,157.5494,12115.0
2025-04-29 13:00:00,158.06,158.51,157.75,158.42,10062.0,157.5195,157.968,157.2106,157.8783,10062.0
2025-04-29 13:30:00,158.46,159.39,158.39,159.17,11160.0,157.9182,158.845,157.8484,158.6257,11160.0
2025-04-29 14:00:00,159.12,159.85,159.12,159.56,26908.0,158.5759,159.3034,158.5759,159.0144,26908.0
2025-04-29 14:30:00,159.59,159.96,159.56,159.87,22620.0,159.0443,159.413,159.0144,159.3234,22620.0
2025-04-29 15:00:00,159.9,160.6,159.84,160.53,33752.0,159.3533,160.0509,159.2935,159.9811,33752.0
2025-04-29 15:30:00,160.59,160.59,159.85,159.96,123508.0,160.0409,160.0409,159.3034,159.413,123508.0
2025-04-30 09:30:00,158.3,158.77,156.41,156.92,16365.0,157.7587,158.2271,155.8752,156.3834,16365.0
2025-04-30 10:00:00,156.92,157.84,156.67,157.84,12672.0,156.3834,157.3003,156.1343,157.3003,12672.0
2025-04-30 10:30:00,157.92,157.96,157.33,157.63,5107.0,157.38,157.4199,156.792,157.091,5107.0
2025-04-30 11:00:00,157.71,158.86,157.71,158.58,4937.0,157.1707,158.3168,157.1707,158.0378,4937.0
2025-04-30 11:30:00,158.72,158.87,158.47,158.75,3913.0,158.1773,158.3268,157.9281,158.2072,3913.0
2025-04-30 12:00:00,158.76,158.8,158.08,158.15,4879.0,158.2171,158.257,157.5395,157.6092,4879.0
2025-04-30 12:30:00,158.09,158.74,157.9,158.65,9823.0,157.5494,158.1972,157.3601,158.1075,9823.0
2025-04-30 13:00:00,158.64,159.16,158.33,159.16,7396.0,158.0976,158.6158,157.7886,158.6158,7396.0
2025-04-30 13:30:00,159.16,159.34,159.0,159.24,10147.0,158.6158,158.7952,158.4563,158.6955,10147.0
2025-04-30 14:00:00,159.15,160.28,159.01,159.51,33617.0,158.6058,159.732,158.4663,158.9646,33617.0
2025-04-30 14:30:00,159.77,160.0,159.25,159.67,30222.0,159.2237,159.4529,158.7055,159.124,30222.0
2025-04-30 15:00:00,159.7,159.84,159.41,159.5,30093.0,159.1539,159.2935,158.8649,158.9546,30093.0
2025-04-30 15:30:00,159.5,160.94,159.32,160.5,90117.0,158.9546,160.3897,158.7752,159.9512,90117.0
2025-05-01 09:30:00,161.15,161.28,159.01,160.76,41325.0,160.599,160.7285,158.4663,160.2103,41325.0
2025-05-01 10:00:00,160.93,163.33,160.93,162.88,93237.0,160.3797,162.7715,160.3797,162.3231,93237.0
2025-05-01 10:30:00,162.79,162.89,162.03,162.69,96848.0,162.2334,162.333,161.476,162.1337,96848.0
2025-05-01 11:00:00,162.68,162.75,162.19,162.43,33794.0,162.1237,162.1935,161.6354,161.8746,33794.0
2025-05-01 11:30:00,162.43,162.5,161.34,161.39,15809.0,161.8746,161.9444,160.7883,160.8382,15809.0
2025-05-01 12:00:00,161.36,161.69,161.18,161.56,32912.0,160.8083,161.1371,160.6289,161.0076,32912.0
2025-05-01 12:30:00,161.52,162.55,161.51,162.27,32850.0,160.9677,161.9942,160.9577,161.7151,32850.0
2025-05-01 13:00:00,162.36,162.68,162.17,162.37,23421.0,161.8048,162.1237,161.6155,161.8148,23421.0
2025-05-01 13:30:00,162.35,162.56,161.56,161.57,27480.0,161.7949,162.0042,161.0076,161.0175,27480.0
2025-05-01 14:00:00,161.68,162.54,161.68,162.32,21931.0,161.1272,161.9842,161.1272,161.765,21931.0
2025-05-01 14:30:00,162.32,162.67,162.08,162.48,30967.0,161.765,162.1138,161.5258,161.9244,30967.0
2025-05-01 15:00:00,162.43,163.06,162.11,163.03,89560.0,161.8746,162.5024,161.5557,162.4725,89560.0
2025-05-01 15:30:00,163.03,163.54,162.25,162.41,140498.0,162.4725,162.9808,161.6952,161.8547,140498.0
2025-05-02 09:30:00,165.62,166.72,164.54,165.35,39920.0,165.0537,166.1499,163.9774,164.7846,39920.0
2025-05-02 10:00:00,165.39,166.74,165.17,166.7,63623.0,164.8245,166.1699,164.6052,166.13,63623.0
2025-05-02 10:30:00,166.73,166.83,165.76,166.27,95813.0,166.1599,166.2596,165.1932,165.7015,95813.0
2025-05-02 11:00:00,166.31,166.62,165.81,165.82,87628.0,165.7413,166.0503,165.243,165.253,87628.0
2025-05-02 11:30:00,165.88,166.84,165.6,166.52,66754.0,165.3128,166.2695,165.0338,165.9506,66754.0
2025-05-02 12:00:00,166.64,167.33,166.63,167.11,33942.0,166.0702,166.7578,166.0602,166.5386,33942.0
2025-05-02 12:30:00,167.17,167.54,167.05,167.21,32146.0,166.5984,166.9671,166.4788,166.6383,32146.0
2025-05-02 13:00:00,167.21,167.4,166.6,166.77,50480.0,166.6383,166.8276,166.0303,166.1998,50480.0
2025-05-02 13:30:00,166.77,167.0,166.29,166.31,40335.0,166.1998,166.429,165.7214,165.7413,40335.0
2025-05-02 14:00:00,166.29,166.68,166.27,166.57,45232.0,165.7214,166.1101,165.7015,166.0004,45232.0
2025-05-02 14:30:00,166.59,167.05,166.52,166.81,63517.0,166.0204,166.4788,165.9506,166.2396,63517.0
2025-05-02 15:00:00,166.77,167.12,166.54,166.96,94731.0,166.1998,166.5486,165.9705,166.3891,94731.0
2025-05-02 15:30:00,166.96,167.53,166.59,166.88,229687.0,166.3891,166.9572,166.0204,166.3094,229687.0
2025-05-05 09:30:00,164.89,167.03,164.89,167.03,24223.0,164.3262,166.4589,164.3262,166.4589,24223.0
2025-05-05 10:00:00,167.11,167.24,166.52,167.23,25578.0,166.5386,166.6682,165.9506,166.6582,25578.0
2025-05-05 10:30:00,167.19,167.4,166.64,167.06,13158.0,166.6183,166.8276,166.0702,166.4888,13158.0
2025-05-05 11:00:00,167.06,167.68,167.06,167.33,12797.0,166.4888,167.1066,166.4888,166.7578,12797.0
2025-05-05 11:30:00,167.33,167.33,166.68,166.95,10672.0,166.7578,166.7578,166.1101,166.3791,10672.0
2025-05-05 12:00:00,166.95,167.1,166.51,166.72,47289.0,166.3791,166.5286,165.9406,166.1499,47289.0
2025-05-05 12:30:00,166.76,167.03,166.59,166.7,20312.0,166.1898,166.4589,166.0204,166.13,20312.0
2025-05-05 13:00:00,166.76,166.91,166.37,166.47,17302.0,166.1898,166.3393,165.8011,165.9008,17302.0
2025-05-05 13:30:00,166.41,166.91,166.4,166.81,23240.0,165.841,166.3393,165.831,166.2396,23240.0
2025-05-05 14:00:00,166.77,167.08,166.69,166.71,22602.0,166.1998,166.5087,166.12,166.14,22602.0
2025-05-05 14:30:00,166.71,166.99,166.62,166.67,23277.0,166.14,166.419,166.0503,166.1001,23277.0
2025-05-05 15:00:00,166.67,166.7,166.05,166.06,48153.0,166.1001,166.13,165.4822,165.4922,48153.0
2025-05-05 15:30:00,166.05,166.24,165.68,165.73,81554.0,165.4822,165.6716,165.1135,165.1633,81554.0
2025-05-06 09:30:00,164.12,165.26,163.13,163.78,25447.0,163.5588,164.6949,162.5722,163.22,25447.0
2025-05-06 10:00:00,163.63,165.22,163.42,164.92,64032.0,163.0705,164.6551,162.8612,164.3561,64032.0
2025-05-06 10:30:00,164.92,165.0,164.05,164.55,30508.0,164.3561,164.4358,163.4891,163.9874,30508.0
2025-05-06 11:00:00,164.56,165.15,164.17,165.08,30109.0,163.9973,164.5853,163.6087,164.5155,30109.0
2025-05-06 11:30:00,165.22,165.37,164.92,165.03,52092.0,164.6551,164.8045,164.3561,164.4657,52092.0
2025-05-06 12:00:00,165.11,166.04,164.85,165.31,27322.0,164.5454,165.4723,164.2863,164.7448,27322.0
2025-05-06 12:30:00,165.37,165.58,164.45,164.5,29334.0,164.8045,165.0138,163.8877,163.9375,29334.0
2025-05-06 13:00:00,164.5,164.91,164.18,164.44,30549.0,163.9375,164.3461,163.6186,163.8777,30549.0
2025-05-06 13:30:00,164.43,164.59,164.03,164.15,20751.0,163.8678,164.0272,163.4691,163.5887,20751.0
2025-05-06 14:00:00,164.22,165.0,164.22,164.86,20861.0,163.6585,164.4358,163.6585,164.2963,20861.0
2025-05-06 14:30:00,164.9,165.25,164.8,165.0,39072.0,164.3362,164.685,164.2365,164.4358,39072.0
2025-05-06 15:00:00,165.02,165.12,164.74,165.02,46047.0,164.4557,164.5554,164.1767,164.4557,46047.0
2025-05-06 15:30:00,165.06,165.42,163.88,164.0,236619.0,164.4956,164.8544,163.3196,163.4392,236619.0
2025-05-07 09:30:00,163.46,168.36,162.46,168.12,154266.0,162.9011,167.7843,161.9045,167.5451,154266.0
2025-05-07 10:00:00,168.08,169.44,165.5,168.86,105230.0,167.5053,168.8606,164.9341,168.2826,105230.0
2025-05-07 10:30:00,168.99,171.54,168.95,171.54,108555.0,168.4122,170.9535,168.3723,170.9535,108555.0
2025-05-07 11:00:00,171.23,174.31,171.03,173.59,142355.0,170.6445,173.714,170.4452,172.9964,142355.0
2025-05-07 11:30:00,173.67,175.03,173.48,174.74,117842.0,173.0762,174.4315,172.8868,174.1425,117842.0
2025-05-07 12:00:00,174.46,175.05,173.6,174.82,45046.0,173.8635,174.4514,173.0064,174.2222,45046.0
2025-05-07 12:30:00,174.69,176.74,174.21,175.99,121439.0,174.0927,176.1357,173.6143,175.3882,121439.0
2025-05-07 13:00:00,175.96,177.28,175.3,176.5,98823.0,175.3583,176.6738,174.7006,175.8965,98823.0
2025-05-07 13:30:00,176.67,176.78,174.72,174.72,68372.0,176.0659,176.1755,174.1226,174.1226,68372.0
2025-05-07 14:00:00,174.45,175.29,173.31,174.5,83665.0,173.8535,174.6906,172.7174,173.9033,83665.0
2025-05-07 14:30:00,174.46,175.99,174.3,175.58,56593.0,173.8635,175.3882,173.704,174.9796,56593.0
2025-05-07 15:00:00,175.45,175.45,173.06,173.37,57606.0,174.8501,174.8501,172.4683,172.7772,57606.0
2025-05-07 15:30:00,173.23,175.7,172.82,175.53,231735.0,172.6377,175.0992,172.2291,174.9298,231735.0
2025-05-08 09:30:00,177.69,180.84,177.69,179.75,162000.0,177.0824,180.2217,177.0824,179.1354,162000.0
2025-05-08 10:00:00,179.75,180.0,177.97,179.55,93049.0,179.1354,179.3845,177.3615,178.9361,93049.0
2025-05-08 10:30:00,179.55,180.16,178.19,178.35,76229.0,178.9361,179.544,177.5807,177.7402,76229.0
2025-05-08 11:00:00,178.39,180.54,178.1,180.45,80951.0,177.78,179.9227,177.491,179.833,80951.0
2025-05-08 11:30:00,180.26,181.94,180.14,180.79,102968.0,179.6436,181.3179,179.524,180.1718,102968.0
2025-05-08 12:00:00,180.69,182.58,180.69,182.23,114810.0,180.0722,181.9557,180.0722,181.6069,114810.0
2025-05-08 12:30:00,182.23,183.18,182.03,182.55,107148.0,181.6069,182.5536,181.4076,181.9258,107148.0
2025-05-08 13:00:00,182.55,182.6,181.99,182.32,39535.0,181.9258,181.9756,181.3677,181.6966,39535.0
2025-05-08 13:30:00,182.23,182.44,181.22,181.47,31966.0,181.6069,181.8162,180.6004,180.8495,31966.0
2025-05-08 14:00:00,181.48,181.99,181.27,181.68,62768.0,180.8595,181.3677,180.6502,181.0588,62768.0
2025-05-08 14:30:00,181.68,182.3,181.56,181.94,27500.0,181.0588,181.6767,180.9392,181.3179,27500.0
2025-05-08 15:00:00,181.89,182.37,181.71,182.37,89741.0,181.2681,181.7464,181.0887,181.7464,89741.0
2025-05-08 15:30:00,182.37,182.68,180.01,180.05,237591.0,181.7464,182.0554,179.3945,179.4344,237591.0
2025-05-09 09:30:00,180.98,181.69,179.01,180.45,76874.0,180.3612,181.0687,178.3979,179.833,76874.0
2025-05-09 10:00:00,180.45,180.99,179.8,180.01,73016.0,179.833,180.3711,179.1852,179.3945,73016.0
2025-05-09 10:30:00,180.11,181.26,180.03,180.6,41019.0,179.4941,180.6402,179.4144,179.9825,41019.0
2025-05-09 11:00:00,180.71,181.01,180.2,180.36,27016.0,180.0921,180.3911,179.5838,179.7433,27016.0
2025-05-09 11:30:00,180.34,180.59,179.99,180.51,21168.0,179.7234,179.9725,179.3746,179.8928,21168.0
2025-05-09 12:00:00,180.5,180.5,179.99,180.3,17924.0,179.8828,179.8828,179.3746,179.6835,17924.0
2025-05-09 12:30:00,180.21,180.68,180.2,180.25,23433.0,179.5938,180.0622,179.5838,179.6337,23433.0
2025-05-09 13:00:00,180.3,180.58,179.81,180.11,22587.0,179.6835,179.9625,179.1952,179.4941,22587.0
2025-05-09 13:30:00,180.11,180.24,179.73,180.22,10564.0,179.4941,179.6237,179.1154,179.6038,10564.0
2025-05-09 14:00:00,180.22,180.31,179.83,179.95,10177.0,179.6038,179.6935,179.2151,179.3347,10177.0
2025-05-09 14:30:00,179.89,180.02,179.77,179.97,12807.0,179.2749,179.4045,179.1553,179.3546,12807.0
2025-05-09 15:00:00,180.03,180.38,179.82,179.96,28476.0,179.4144,179.7632,179.2051,179.3447,28476.0
2025-05-09 15:30:00,179.92,179.94,178.84,179.0,89211.0,179.3048,179.3247,178.2285,178.3879,89211.0
2025-05-12 09:30:00,186.0,189.01,185.12,188.16,71956.0,185.364,188.3637,184.487,187.5166,71956.0
2025-05-12 10:00:00,188.17,189.13,186.57,186.58,58158.0,187.5266,188.4833,185.9321,185.942,58158.0
2025-05-12 10:30:00,186.56,188.97,186.56,188.14,36151.0,185.9221,188.3239,185.9221,187.4967,36151.0
2025-05-12 11:00:00,188.05,188.35,187.41,187.79,43756.0,187.407,187.706,186.7692,187.1479,43756.0
2025-05-12 11:30:00,187.73,188.49,187.73,188.02,36842.0,187.0881,187.8455,187.0881,187.3771,36842.0
2025-05-12 12:00:00,188.0,188.93,187.96,188.54,37458.0,187.3572,188.284,187.3173,187.8953,37458.0
2025-05-12 12:30:00,188.62,189.3,188.4,189.2,19187.0,187.975,188.6527,187.7558,188.5531,19187.0
2025-05-12 13:00:00,189.22,189.89,189.16,189.62,46774.0,188.573,189.2407,188.5132,188.9716,46774.0
2025-05-12 13:30:00,189.62,189.79,189.07,189.65,30770.0,188.9716,189.141,188.4235,189.0015,30770.0
2025-05-12 14:00:00,189.63,189.85,189.31,189.65,27067.0,188.9816,189.2008,188.6627,189.0015,27067.0
2025-05-12 14:30:00,189.66,189.95,189.47,189.59,22964.0,189.0115,189.3005,188.8221,188.9417,22964.0
2025-05-12 15:00:00,189.63,190.06,189.1,189.29,38110.0,188.9816,189.4101,188.4534,188.6428,38110.0
2025-05-12 15:30:00,189.28,189.45,188.48,188.89,159964.0,188.6328,188.8022,187.8355,188.2441,159964.0
2025-05-13 09:30:00,188.82,190.17,188.82,189.59,52029.0,188.1744,189.5197,188.1744,188.9417,52029.0
2025-05-13 10:00:00,189.73,190.01,188.74,189.68,43872.0,189.0813,189.3603,188.0946,189.0314,43872.0
2025-05-13 10:30:00,189.72,190.64,189.72,190.62,38350.0,189.0713,189.9881,189.0713,189.9682,38350.0
2025-05-13 11:00:00,190.59,191.63,190.43,191.46,51018.0,189.9383,190.9748,189.7789,190.8053,51018.0
2025-05-13 11:30:00,191.42,191.51,190.88,190.92,31848.0,190.7655,190.8552,190.2273,190.2672,31848.0
2025-05-13 12:00:00,190.93,190.97,190.43,190.9,45016.0,190.2771,190.317,189.7789,190.2473,45016.0
2025-05-13 12:30:00,190.86,191.06,190.47,190.79,68645.0,190.2074,190.4067,189.8187,190.1376,68645.0
2025-05-13 13:00:00,190.79,190.79,190.44,190.69,82828.0,190.1376,190.1376,189.7888,190.038,82828.0
2025-05-13 13:30:00,190.67,190.96,189.89,189.9,67238.0,190.018,190.307,189.2407,189.2507,67238.0
2025-05-13 14:00:00,189.9,190.82,189.8,190.74,56586.0,189.2507,190.1675,189.151,190.0878,56586.0
2025-05-13 14:30:00,190.68,191.18,190.45,191.18,29296.0,190.028,190.5263,189.7988,190.5263,29296.0
2025-05-13 15:00:00,191.13,191.55,190.92,191.41,68845.0,190.4765,190.895,190.2672,190.7555,68845.0
2025-05-13 15:30:00,191.37,191.7,190.65,190.68,235617.0,190.7156,191.0445,189.9981,190.028,235617.0
2025-05-14 09:30:00,190.79,191.46,189.81,190.98,55506.0,190.1376,190.8053,189.161,190.327,55506.0
2025-05-14 10:00:00,190.84,192.22,190.72,191.84,76246.0,190.1875,191.5627,190.0679,191.184,76246.0
2025-05-14 10:30:00,192.06,192.3,191.58,191.6,98974.0,191.4033,191.6425,190.9249,190.9449,98974.0
2025-05-14 11:00:00,191.52,191.71,190.97,191.58,95423.0,190.8651,191.0545,190.317,190.9249,95423.0
2025-05-14 11:30:00,191.48,191.76,191.41,191.64,47426.0,190.8253,191.1043,190.7555,190.9847,47426.0
2025-05-14 12:00:00,191.56,191.79,191.45,191.45,30484.0,190.905,191.1342,190.7954,190.7954,30484.0
2025-05-14 12:30:00,191.43,191.67,190.89,190.96,53615.0,190.7754,191.0146,190.2373,190.307,53615.0
2025-05-14 13:00:00,190.89,190.92,189.8,190.08,70718.0,190.2373,190.2672,189.151,189.4301,70718.0
2025-05-14 13:30:00,190.1,191.8,190.1,190.94,239690.0,189.45,191.1442,189.45,190.2871,239690.0
2025-05-14 14:00:00,190.89,191.09,190.06,190.15,83694.0,190.2373,190.4366,189.4101,189.4998,83694.0
2025-05-14 14:30:00,190.24,190.87,190.19,190.75,45315.0,189.5895,190.2174,189.5397,190.0978,45315.0
2025-05-14 15:00:00,190.75,190.83,190.47,190.67,129604.0,190.0978,190.1775,189.8187,190.018,129604.0
2025-05-14 15:30:00,190.66,190.78,189.34,189.43,178287.0,190.0081,190.1277,188.6926,188.7823,178287.0
2025-05-15 09:30:00,188.86,189.32,188.45,189.0,25629.0,188.2142,188.6727,187.8056,188.3537,25629.0
2025-05-15 10:00:00,189.0,189.82,188.94,189.14,41259.0,188.3537,189.1709,188.294,188.4933,41259.0
2025-05-15 10:30:00,189.15,190.08,189.11,189.47,46946.0,188.5032,189.4301,188.4634,188.8221,46946.0
2025-05-15 11:00:00,189.46,189.53,188.4,188.66,92112.0,188.8122,188.8819,187.7558,188.0149,92112.0
2025-05-15 11:30:00,188.5,189.04,188.5,188.89,29427.0,187.8555,188.3936,187.8555,188.2441,29427.0
2025-05-15 12:00:00,188.94,189.3,188.67,189.22,19689.0,188.294,188.6527,188.0249,188.573,19689.0
2025-05-15 12:30:00,189.22,189.56,188.92,189.54,12722.0,188.573,188.9118,188.274,188.8919,12722.0
2025-05-15 13:00:00,189.52,189.75,188.46,188.47,138812.0,188.872,189.1012,187.8156,187.8256,138812.0
2025-05-15 13:30:00,188.44,188.44,187.65,187.9,21740.0,187.7957,187.7957,187.0084,187.2575,21740.0
2025-05-15 14:00:00,188.01,188.06,187.14,187.3,29728.0,187.3671,187.417,186.5001,186.6596,29728.0
2025-05-15 14:30:00,187.3,187.81,187.3,187.75,41913.0,186.6596,187.1678,186.6596,187.108,41913.0
2025-05-15 15:00:00,187.66,187.95,187.15,187.28,54254.0,187.0183,187.3073,186.5101,186.6396,54254.0
2025-05-15 15:30:00,187.34,188.44,187.27,188.43,209555.0,186.6994,187.7957,186.6297,187.7857,209555.0
2025-05-16 09:30:00,187.91,188.89,186.82,188.05,76519.0,187.2675,188.2441,186.1812,187.407,76519.0
2025-05-16 10:00:00,187.81,188.03,187.42,187.67,16230.0,187.1678,187.3871,186.7792,187.0283,16230.0
2025-05-16 10:30:00,187.66,188.5,187.52,188.14,11494.0,187.0183,187.8555,186.8788,187.4967,11494.0
2025-05-16 11:00:00,188.22,188.42,187.87,188.27,10000.0,187.5764,187.7757,187.2276,187.6262,10000.0
2025-05-16 11:30:00,188.36,188.6,188.26,188.37,7315.0,187.7159,187.9551,187.6163,187.7259,7315.0
2025-05-16 12:00:00,188.34,188.58,188.26,188.34,7757.0,187.696,187.9352,187.6163,187.696,7757.0
2025-05-16 12:30:00,188.34,188.59,188.08,188.51,14221.0,187.696,187.9452,187.4369,187.8654,14221.0
2025-05-16 13:00:00,188.45,188.51,188.16,188.45,12886.0,187.8056,187.8654,187.5166,187.8056,12886.0
2025-05-16 13:30:00,188.36,188.71,188.36,188.58,9951.0,187.7159,188.0647,187.7159,187.9352,9951.0
2025-05-16 14:00:00,188.61,189.0,188.53,188.8,14499.0,187.9651,188.3537,187.8854,188.1544,14499.0
2025-05-16 14:30:00,188.78,189.22,188.73,189.09,11154.0,188.1345,188.573,188.0847,188.4434,11154.0
2025-05-16 15:00:00,189.13,189.33,188.78,188.83,24785.0,188.4833,188.6826,188.1345,188.1843,24785.0
2025-05-16 15:30:00,188.81,189.23,188.55,188.95,139606.0,188.1644,188.583,187.9053,188.3039,139606.0
2025-05-19 09:30:00,186.65,188.26,186.64,187.31,33597.0,186.0118,187.6163,186.0018,186.6695,33597.0
2025-05-19 10:00:00,187.44,188.35,187.4,187.72,26799.0,186.7991,187.706,186.7592,187.0781,26799.0
2025-05-19 10:30:00,187.72,188.26,187.59,188.01,18915.0,187.0781,187.6163,186.9486,187.3671,18915.0
2025-05-19 11:00:00,188.12,188.42,187.86,187.86,7716.0,187.4768,187.7757,187.2176,187.2176,7716.0
2025-05-19 11:30:00,187.85,188.58,187.83,188.08,28798.0,187.2077,187.9352,187.1877,187.4369,28798.0
2025-05-19 12:00:00,188.23,188.73,188.22,188.72,15293.0,187.5864,188.0847,187.5764,188.0747,15293.0
2025-05-19 12:30:00,188.59,189.15,188.53,189.15,14569.0,187.9452,188.5032,187.8854,188.5032,14569.0
2025-05-19 13:00:00,189.17,189.45,188.74,188.84,14686.0,188.5232,188.8022,188.0946,188.1943,14686.0
2025-05-19 13:30:00,188.84,188.98,188.36,188.36,12196.0,188.1943,188.3338,187.7159,187.7159,12196.0
2025-05-19 14:00:00,188.37,188.89,188.12,188.35,27348.0,187.7259,188.2441,187.4768,187.706,27348.0
2025-05-19 14:30:00,188.28,188.52,187.98,188.16,19198.0,187.6362,187.8754,187.3372,187.5166,19198.0
2025-05-19 15:00:00,188.24,188.29,187.63,187.72,36763.0,187.5963,187.6462,186.9884,187.0781,36763.0
2025-05-19 15:30:00,187.76,188.25,187.7,188.04,81660.0,187.118,187.6063,187.0582,187.397,81660.0
2025-05-20 09:30:00,187.44,188.62,187.0,187.84,42753.0,186.7991,187.975,186.3606,187.1977,42753.0
2025-05-20 10:00:00,188.05,189.28,188.05,188.72,17419.0,187.407,188.6328,187.407,188.0747,17419.0
2025-05-20 10:30:00,188.65,188.89,188.31,188.34,10477.0,188.0049,188.2441,187.6661,187.696,10477.0
2025-05-20 11:00:00,188.27,188.59,188.15,188.39,10888.0,187.6262,187.9452,187.5067,187.7458,10888.0
2025-05-20 11:30:00,188.37,188.44,187.8,188.08,17214.0,187.7259,187.7957,187.1579,187.4369,17214.0
2025-05-20 12:00:00,188.17,188.17,187.49,187.67,10062.0,187.5266,187.5266,186.8489,187.0283,10062.0
2025-05-20 12:30:00,187.69,187.97,187.62,187.91,13815.0,187.0482,187.3273,186.9785,187.2675,13815.0
2025-05-20 13:00:00,187.95,187.98,187.6,187.83,12599.0,187.3073,187.3372,186.9585,187.1877,12599.0
2025-05-20 13:30:00,187.81,188.1,187.76,188.0,13814.0,187.1678,187.4568,187.118,187.3572,13814.0
2025-05-20 14:00:00,187.93,187.95,186.84,186.89,15502.0,187.2874,187.3073,186.2011,186.251,15502.0
2025-05-20 14:30:00,186.88,187.33,186.85,187.15,13994.0,186.241,186.6895,186.2111,186.5101,13994.0
2025-05-20 15:00:00,187.05,187.32,186.82,187.22,34272.0,186.4104,186.6795,186.1812,186.5798,34272.0
2025-05-20 15:30:00,187.29,188.2,187.29,188.13,103090.0,186.6496,187.5565,186.6496,187.4867,103090.0
2025-05-21 09:30:00,186.78,187.32,185.89,186.41,23858.0,186.1413,186.6795,185.2544,185.7726,23858.0
2025-05-21 10:00:00,186.51,187.17,186.34,186.34,9968.0,185.8723,186.53,185.7028,185.7028,9968.0
2025-05-21 10:30:00,186.41,186.41,185.55,185.88,67024.0,185.7726,185.7726,184.9155,185.2444,67024.0
2025-05-21 11:00:00,185.94,186.63,185.77,186.26,28388.0,185.3042,185.9919,185.1348,185.6231,28388.0
2025-05-21 11:30:00,186.26,186.65,186.18,186.36,12832.0,185.6231,186.0118,185.5434,185.7228,12832.0
2025-05-21 12:00:00,186.32,186.46,185.85,185.96,10187.0,185.6829,185.8224,185.2145,185.3241,10187.0
2025-05-21 12:30:00,186.01,186.1,185.76,185.76,9876.0,185.374,185.4637,185.1248,185.1248,9876.0
2025-05-21 13:00:00,185.84,185.97,182.92,183.0,22067.0,185.2046,185.3341,182.2945,182.3743,22067.0
2025-05-21 13:30:00,182.76,184.21,182.5,183.3,21392.0,182.1351,183.5801,181.876,182.6732,21392.0
2025-05-21 14:00:00,183.23,183.24,182.36,182.64,12058.0,182.6035,182.6134,181.7365,182.0155,12058.0
2025-05-21 14:30:00,182.81,183.09,182.11,182.18,17554.0,182.1849,182.464,181.4873,181.5571,17554.0
2025-05-21 15:00:00,182.28,182.4,181.44,181.47,25148.0,181.6567,181.7763,180.8196,180.8495,25148.0
2025-05-21 15:30:00,181.57,182.62,181.41,181.81,133315.0,180.9492,181.9956,180.7897,181.1883,133315.0
2025-05-22 09:30:00,181.66,181.96,181.08,181.53,49046.0,181.0388,181.3378,180.4608,180.9093,49046.0
2025-05-22 10:00:00,181.56,182.63,181.11,181.33,92578.0,180.9392,182.0055,180.4907,180.71,92578.0
2025-05-22 10:30:00,181.31,181.34,180.69,181.32,27045.0,180.69,180.7199,180.0722,180.7,27045.0
2025-05-22 11:00:00,181.6,182.08,181.4,181.82,68277.0,180.9791,181.4574,180.7797,181.1983,68277.0
2025-05-22 11:30:00,181.73,182.14,181.7,182.0,11970.0,181.1086,181.5172,181.0787,181.3777,11970.0
2025-05-22 12:00:00,182.06,182.63,182.01,182.2,17741.0,181.4375,182.0055,181.3876,181.577,17741.0
2025-05-22 12:30:00,182.19,182.76,181.96,182.12,41939.0,181.567,182.1351,181.3378,181.4973,41939.0
2025-05-22 13:00:00,182.21,183.15,182.2,183.15,26721.0,181.587,182.5238,181.577,182.5238,26721.0
2025-05-22 13:30:00,183.15,183.45,182.9,183.39,19809.0,182.5238,182.8227,182.2746,182.7629,19809.0
2025-05-22 14:00:00,183.38,183.97,183.26,183.93,26271.0,182.753,183.3409,182.6334,183.3011,26271.0
2025-05-22 14:30:00,183.91,184.04,183.59,184.03,22273.0,183.2812,183.4107,182.9622,183.4007,22273.0
2025-05-22 15:00:00,183.97,184.52,183.84,184.47,40193.0,183.3409,183.8891,183.2114,183.8392,40193.0
2025-05-22 15:30:00,184.52,184.52,183.22,183.45,145983.0,183.8891,183.8891,182.5935,182.8227,145983.0
2025-05-23 09:30:00,178.51,183.25,177.42,182.56,123815.0,178.51,183.25,177.42,182.56,123815.0
2025-05-23 10:00:00,182.62,182.9,181.3,181.93,102989.0,182.62,182.9,181.3,181.93,102989.0
2025-05-23 10:30:00,181.91,182.18,181.31,181.83,41957.0,181.91,182.18,181.31,181.83,41957.0
2025-05-23 11:00:00,181.85,182.28,180.86,182.25,41888.0,181.85,182.28,180.86,182.25,41888.0
2025-05-23 11:30:00,182.32,182.7,181.65,181.92,15334.0,182.32,182.7,181.65,181.92,15334.0
2025-05-23 12:00:00,181.99,182.13,181.57,181.98,28679.0,181.99,182.13,181.57,181.98,28679.0
2025-05-23 12:30:00,181.88,182.09,181.51,181.74,13791.0,181.88,182.09,181.51,181.74,13791.0
2025-05-23 13:00:00,181.76,182.47,181.66,182.21,23734.0,181.76,182.47,181.66,182.21,23734.0
2025-05-23 13:30:00,182.21,182.21,181.74,181.9,15344.0,182.21,182.21,181.74,181.9,15344.0
2025-05-23 14:00:00,181.96,182.21,181.49,181.68,28961.0,181.96,182.21,181.49,181.68,28961.0
2025-05-23 14:30:00,181.77,182.66,181.77,182.49,67307.0,181.77,182.66,181.77,182.49,67307.0
2025-05-23 15:00:00,182.49,182.69,182.3,182.61,83671.0,182.49,182.69,182.3,182.61,83671.0
2025-05-23 15:30:00,182.62,182.93,181.8,182.09,123254.0,182.62,182.93,181.8,182.09,123254.0
2025-05-27 09:30:00,185.24,185.53,182.79,182.89,37809.0,185.24,185.53,182.79,182.89,37809.0
2025-05-27 10:00:00,183.03,184.68,182.97,184.33,46789.0,183.03,184.68,182.97,184.33,46789.0
2025-05-27 10:30:00,184.25,185.36,183.89,185.06,23134.0,184.25,185.36,183.89,185.06,23134.0
2025-05-27 11:00:00,185.17,185.3,184.75,185.19,20341.0,185.17,185.3,184.75,185.19,20341.0
2025-05-27 11:30:00,185.09,185.61,185.06,185.5,22766.0,185.09,185.61,185.06,185.5,22766.0
2025-05-27 12:00:00,185.48,185.62,185.1,185.36,23594.0,185.48,185.62,185.1,185.36,23594.0
2025-05-27 12:30:00,185.45,185.53,184.89,185.02,9289.0,185.45,185.53,184.89,185.02,9289.0
2025-05-27 13:00:00,185.05,185.27,184.84,185.06,11558.0,185.05,185.27,184.84,185.06,11558.0
2025-05-27 13:30:00,185.06,185.34,184.8,185.3,14177.0,185.06,185.34,184.8,185.3,14177.0
2025-05-27 14:00:00,185.35,185.65,185.28,185.61,26631.0,185.35,185.65,185.28,185.61,26631.0
2025-05-27 14:30:00,185.66,185.94,185.53,185.64,30389.0,185.66,185.94,185.53,185.64,30389.0
2025-05-27 15:00:00,185.73,185.79,185.45,185.52,18881.0,185.73,185.79,185.45,185.52,18881.0
2025-05-27 15:30:00,185.53,185.77,185.13,185.77,95487.0,185.53,185.77,185.13,185.77,95487.0
2025-05-28 09:30:00,185.54,186.7,183.88,185.3,47284.0,185.54,186.7,183.88,185.3,47284.0
2025-05-28 10:00:00,185.2,185.62,185.05,185.21,30133.0,185.2,185.62,185.05,185.21,30133.0
2025-05-28 10:30:00,185.21,185.27,184.62,184.63,16999.0,185.21,185.27,184.62,184.63,16999.0
2025-05-28 11:00:00,184.88,185.23,184.58,184.77,25683.0,184.88,185.23,184.58,184.77,25683.0
2025-05-28 11:30:00,184.89,185.09,184.58,184.61,25577.0,184.89,185.09,184.58,184.61,25577.0
2025-05-28 12:00:00,184.62,185.16,184.61,184.72,14413.0,184.62,185.16,184.61,184.72,14413.0
2025-05-28 12:30:00,184.74,185.18,184.72,185.09,11095.0,184.74,185.18,184.72,185.09,11095.0
2025-05-28 13:00:00,184.97,185.3,184.95,185.11,13524.0,184.97,185.3,184.95,185.11,13524.0
2025-05-28 13:30:00,185.11,185.18,184.88,184.94,14180.0,185.11,185.18,184.88,184.94,14180.0
2025-05-28 14:00:00,185.03,185.4,184.44,184.68,25229.0,185.03,185.4,184.44,184.68,25229.0
2025-05-28 14:30:00,184.61,184.87,183.8,184.42,23385.0,184.61,184.87,183.8,184.42,23385.0
2025-05-28 15:00:00,184.36,184.69,183.92,183.95,33529.0,184.36,184.69,183.92,183.95,33529.0
2025-05-28 15:30:00,183.98,184.06,183.17,183.37,106773.0,183.98,184.06,183.17,183.37,106773.0
2025-05-29 09:30:00,185.16,185.16,183.26,183.86,38002.0,185.16,185.16,183.26,183.86,38002.0
2025-05-29 10:00:00,183.86,184.23,182.08,182.74,12622.0,183.86,184.23,182.08,182.74,12622.0
2025-05-29 10:30:00,182.7,182.86,181.93,182.79,15927.0,182.7,182.86,181.93,182.79,15927.0
2025-05-29 11:00:00,182.8,182.93,182.37,182.93,10836.0,182.8,182.93,182.37,182.93,10836.0
2025-05-29 11:30:00,182.84,182.92,181.02,181.21,9847.0,182.84,182.92,181.02,181.21,9847.0
2025-05-29 12:00:00,181.31,181.97,181.01,181.81,12109.0,181.31,181.97,181.01,181.81,12109.0
2025-05-29 12:30:00,181.88,182.15,181.65,182.06,13670.0,181.88,182.15,181.65,182.06,13670.0
2025-05-29 13:00:00,182.05,182.18,181.87,181.95,13143.0,182.05,182.18,181.87,181.95,13143.0
2025-05-29 13:30:00,181.93,182.39,181.92,182.02,9987.0,181.93,182.39,181.92,182.02,9987.0
2025-05-29 14:00:00,182.03,182.24,181.63,181.86,19613.0,182.03,182.24,181.63,181.86,19613.0
2025-05-29 14:30:00,181.8,182.38,181.74,181.85,20671.0,181.8,182.38,181.74,181.85,20671.0
2025-05-29 15:00:00,181.84,182.36,181.83,182.24,14763.0,181.84,182.36,181.83,182.24,14763.0
2025-05-29 15:30:00,182.26,182.67,182.05,182.31,51571.0,182.26,182.67,182.05,182.31,51571.0
2025-05-30 09:30:00,181.41,182.01,180.24,180.56,21783.0,181.41,182.01,180.24,180.56,21783.0
2025-05-30 10:00:00,180.84,181.31,180.55,180.86,19926.0,180.84,181.31,180.55,180.86,19926.0
2025-05-30 10:30:00,181.06,181.17,180.66,181.07,7018.0,181.06,181.17,180.66,181.07,7018.0
2025-05-30 11:00:00,181.07,181.07,180.21,180.25,25201.0,181.07,181.07,180.21,180.25,25201.0
2025-05-30 11:30:00,180.19,180.24,179.67,179.96,15059.0,180.19,180.24,179.67,179.96,15059.0
2025-05-30 12:00:00,179.93,180.07,179.13,179.31,9805.0,179.93,180.07,179.13,179.31,9805.0
2025-05-30 12:30:00,179.2,179.2,178.55,178.76,22408.0,179.2,179.2,178.55,178.76,22408.0
2025-05-30 13:00:00,178.78,179.32,178.63,179.25,16863.0,178.78,179.32,178.63,179.25,16863.0
2025-05-30 13:30:00,179.24,179.33,178.82,178.82,9264.0,179.24,179.33,178.82,178.82,9264.0
2025-05-30 14:00:00,178.82,179.95,178.81,179.85,60901.0,178.82,179.95,178.81,179.85,60901.0
2025-05-30 14:30:00,179.84,180.09,179.68,179.99,6554.0,179.84,180.09,179.68,179.99,6554.0
2025-05-30 15:00:00,180.01,180.85,180.01,180.85,12316.0,180.01,180.85,180.01,180.85,12316.0
2025-05-30 15:30:00,180.69,180.95,179.71,180.23,75635.0,180.69,180.95,179.71,180.23,75635.0
2025-06-02 09:30:00,176.87,177.44,171.48,172.64,279507.0,176.87,177.44,171.48,172.64,279507.0
2025-06-02 10:00:00,172.36,173.44,171.16,173.44,106390.0,172.36,173.44,171.16,173.44,106390.0
2025-06-02 10:30:00,173.34,174.71,173.11,174.63,64978.0,173.34,174.71,173.11,174.63,64978.0
2025-06-02 11:00:00,174.55,175.24,173.16,173.35,76874.0,174.55,175.24,173.16,173.35,76874.0
2025-06-02 11:30:00,173.35,174.56,173.02,173.95,67773.0,173.35,174.56,173.02,173.95,67773.0
2025-06-02 12:00:00,174.09,174.6,173.72,174.48,46311.0,174.09,174.6,173.72,174.48,46311.0
2025-06-02 12:30:00,174.56,175.0,174.34,174.72,53080.0,174.56,175.0,174.34,174.72,53080.0
2025-06-02 13:00:00,174.72,174.82,174.18,174.24,20346.0,174.72,174.82,174.18,174.24,20346.0
2025-06-02 13:30:00,174.24,174.45,173.98,174.28,20883.0,174.24,174.45,173.98,174.28,20883.0
2025-06-02 14:00:00,174.24,175.06,174.1,174.8,32062.0,174.24,175.06,174.1,174.8,32062.0
2025-06-02 14:30:00,174.89,175.0,174.55,174.81,26908.0,174.89,175.0,174.55,174.81,26908.0
2025-06-02 15:00:00,174.81,175.16,174.57,175.09,46841.0,174.81,175.16,174.57,175.09,46841.0
2025-06-02 15:30:00,175.08,175.29,174.46,174.76,120408.0,175.08,175.29,174.46,174.76,120408.0
2025-06-03 09:30:00,175.46,177.5,174.7,177.2,50351.0,175.46,177.5,174.7,177.2,50351.0
2025-06-03 10:00:00,177.2,178.03,177.09,177.86,50043.0,177.2,178.03,177.09,177.86,50043.0
2025-06-03 10:30:00,177.96,178.26,177.74,178.22,15509.0,177.96,178.26,177.74,178.22,15509.0
2025-06-03 11:00:00,178.24,178.67,178.14,178.38,14301.0,178.24,178.67,178.14,178.38,14301.0
2025-06-03 11:30:00,178.37,179.23,178.3,179.17,14632.0,178.37,179.23,178.3,179.17,14632.0
2025-06-03 12:00:00,179.17,179.59,179.02,179.55,9591.0,179.17,179.59,179.02,179.55,9591.0
2025-06-03 12:30:00,179.48,179.67,178.99,179.46,21440.0,179.48,179.67,178.99,179.46,21440.0
2025-06-03 13:00:00,179.53,179.64,179.32,179.35,7152.0,179.53,179.64,179.32,179.35,7152.0
2025-06-03 13:30:00,179.4,179.61,179.27,179.33,13257.0,179.4,179.61,179.27,179.33,13257.0
2025-06-03 14:00:00,179.33,179.33,178.95,179.32,10689.0,179.33,179.33,178.95,179.32,10689.0
2025-06-03 14:30:00,179.33,179.51,179.13,179.22,10656.0,179.33,179.51,179.13,179.22,10656.0
2025-06-03 15:00:00,179.21,179.28,178.86,179.05,13766.0,179.21,179.28,178.86,179.05,13766.0
2025-06-03 15:30:00,179.0,179.59,178.97,179.33,65832.0,179.0,179.59,178.97,179.33,65832.0
2025-06-04 09:30:00,179.62,180.42,178.57,179.93,24277.0,179.62,180.42,178.57,179.93,24277.0
2025-06-04 10:00:00,179.8,180.31,179.29,179.99,43370.0,179.8,180.31,179.29,179.99,43370.0
2025-06-04 10:30:00,180.0,180.15,179.33,179.98,38779.0,180.0,180.15,179.33,179.98,38779.0
2025-06-04 11:00:00,179.94,180.34,179.8,179.8,17000.0,179.94,180.34,179.8,179.8,17000.0
2025-06-04 11:30:00,179.75,180.09,179.71,179.98,49198.0,179.75,180.09,179.71,179.98,49198.0
2025-06-04 12:00:00,179.99,180.06,179.74,179.74,14789.0,179.99,180.06,179.74,179.74,14789.0
2025-06-04 12:30:00,179.81,179.81,179.16,179.31,85564.0,179.81,179.81,179.16,179.31,85564.0
2025-06-04 13:00:00,179.29,179.35,178.56,178.8,19982.0,179.29,179.35,178.56,178.8,19982.0
2025-06-04 13:30:00,178.82,179.07,178.73,178.74,9642.0,178.82,179.07,178.73,178.74,9642.0
2025-06-04 14:00:00,178.87,178.87,177.7,177.7,29764.0,178.87,178.87,177.7,177.7,29764.0
2025-06-04 14:30:00,177.81,177.83,177.26,177.64,46372.0,177.81,177.83,177.26,177.64,46372.0
2025-06-04 15:00:00,177.6,177.77,177.46,177.55,32949.0,177.6,177.77,177.46,177.55,32949.0
2025-06-04 15:30:00,177.56,177.56,176.73,176.74,104111.0,177.56,177.56,176.73,176.74,104111.0
2025-06-05 09:30:00,176.61,177.57,175.67,175.95,31393.0,176.61,177.57,175.67,175.95,31393.0
2025-06-05 10:00:00,175.92,176.93,175.89,176.64,21808.0,175.92,176.93,175.89,176.64,21808.0
2025-06-05 10:30:00,176.64,176.72,175.81,176.46,29459.0,176.64,176.72,175.81,176.46,29459.0
2025-06-05 11:00:00,176.44,177.4,176.32,177.4,55309.0,176.44,177.4,176.32,177.4,55309.0
2025-06-05 11:30:00,177.27,177.78,177.27,177.66,33595.0,177.27,177.78,177.27,177.66,33595.0
2025-06-05 12:00:00,177.77,177.77,176.7,177.34,41294.0,177.77,177.77,176.7,177.34,41294.0
2025-06-05 12:30:00,177.37,177.59,176.29,176.6,30056.0,177.37,177.59,176.29,176.6,30056.0
2025-06-05 13:00:00,176.35,177.26,176.34,177.17,66934.0,176.35,177.26,176.34,177.17,66934.0
2025-06-05 13:30:00,177.21,177.4,176.99,177.05,63819.0,177.21,177.4,176.99,177.05,63819.0
2025-06-05 14:00:00,177.07,177.1,176.13,176.56,31713.0,177.07,177.1,176.13,176.56,31713.0
2025-06-05 14:30:00,176.7,177.14,176.55,176.55,43536.0,176.7,177.14,176.55,176.55,43536.0
2025-06-05 15:00:00,176.66,176.84,175.34,175.77,53103.0,176.66,176.84,175.34,175.77,53103.0
2025-06-05 15:30:00,175.79,176.41,175.41,175.81,92479.0,175.79,176.41,175.41,175.81,92479.0
2025-06-06 09:30:00,177.71,178.9,176.63,178.12,18362.0,177.71,178.9,176.63,178.12,18362.0
2025-06-06 10:00:00,178.19,178.94,177.93,178.62,13476.0,178.19,178.94,177.93,178.62,13476.0
2025-06-06 10:30:00,178.66,178.85,178.35,178.6,18350.0,178.66,178.85,178.35,178.6,18350.0
2025-06-06 11:00:00,178.56,178.93,177.95,178.21,24287.0,178.56,178.93,177.95,178.21,24287.0
2025-06-06 11:30:00,178.24,178.45,177.78,178.32,9302.0,178.24,178.45,177.78,178.32,9302.0
2025-06-06 12:00:00,178.29,178.67,178.23,178.41,15439.0,178.29,178.67,178.23,178.41,15439.0
2025-06-06 12:30:00,178.54,178.54,177.74,177.95,16098.0,178.54,178.54,177.74,177.95,16098.0
2025-06-06 13:00:00,177.94,178.06,177.65,177.88,13330.0,177.94,178.06,177.65,177.88,13330.0
2025-06-06 13:30:00,177.94,178.22,177.81,178.17,10769.0,177.94,178.22,177.81,178.17,10769.0
2025-06-06 14:00:00,178.22,178.56,178.21,178.49,19345.0,178.22,178.56,178.21,178.49,19345.0
2025-06-06 14:30:00,178.52,178.8,178.22,178.22,11634.0,178.52,178.8,178.22,178.22,11634.0
2025-06-06 15:00:00,178.27,178.4,178.09,178.1,9080.0,178.27,178.4,178.09,178.1,9080.0
2025-06-06 15:30:00,178.1,178.5,177.85,178.24,48167.0,178.1,178.5,177.85,178.24,48167.0
2025-06-09 09:30:00,179.51,180.02,177.93,178.36,27088.0,179.51,180.02,177.93,178.36,27088.0
2025-06-09 10:00:00,178.51,178.63,177.89,178.11,13392.0,178.51,178.63,177.89,178.11,13392.0
2025-06-09 10:30:00,178.11,178.38,177.74,178.33,29205.0,178.11,178.38,177.74,178.33,29205.0
2025-06-09 11:00:00,178.33,178.81,178.15,178.34,21597.0,178.33,178.81,178.15,178.34,21597.0
2025-06-09 11:30:00,178.46,178.53,178.18,178.28,7880.0,178.46,178.53,178.18,178.28,7880.0
2025-06-09 12:00:00,178.28,178.55,178.22,178.5,24051.0,178.28,178.55,178.22,178.5,24051.0
2025-06-09 12:30:00,178.47,179.16,178.46,178.97,46623.0,178.47,179.16,178.46,178.97,46623.0
2025-06-09 13:00:00,178.87,179.11,178.59,178.97,22607.0,178.87,179.11,178.59,178.97,22607.0
2025-06-09 13:30:00,179.0,179.35,178.84,179.27,32476.0,179.0,179.35,178.84,179.27,32476.0
2025-06-09 14:00:00,179.27,179.35,178.87,178.93,14412.0,179.27,179.35,178.87,178.93,14412.0
2025-06-09 14:30:00,178.94,178.94,178.37,178.7,24203.0,178.94,178.94,178.37,178.7,24203.0
2025-06-09 15:00:00,178.68,178.71,178.13,178.15,19387.0,178.68,178.71,178.13,178.15,19387.0
2025-06-09 15:30:00,178.18,178.25,177.23,177.39,74418.0,178.18,178.25,177.23,177.39,74418.0
2025-06-10 09:30:00,177.91,178.15,176.82,177.63,19906.0,177.91,178.15,176.82,177.63,19906.0
2025-06-10 10:00:00,177.62,178.48,177.4,178.31,17860.0,177.62,178.48,177.4,178.31,17860.0
2025-06-10 10:30:00,178.23,178.62,177.71,177.71,74170.0,178.23,178.62,177.71,177.71,74170.0
2025-06-10 11:00:00,177.92,178.17,177.78,178.08,37698.0,177.92,178.17,177.78,178.08,37698.0
2025-06-10 11:30:00,178.08,178.54,177.44,178.53,323285.0,178.08,178.54,177.44,178.53,323285.0
2025-06-10 12:00:00,178.53,178.89,178.08,178.37,44442.0,178.53,178.89,178.08,178.37,44442.0
2025-06-10 12:30:00,178.37,178.92,178.11,178.84,32288.0,178.37,178.92,178.11,178.84,32288.0
2025-06-10 13:00:00,178.81,179.05,178.47,178.67,30454.0,178.81,179.05,178.47,178.67,30454.0
2025-06-10 13:30:00,178.78,179.08,178.67,178.69,13062.0,178.78,179.08,178.67,178.69,13062.0
2025-06-10 14:00:00,178.65,178.65,178.09,178.19,25081.0,178.65,178.65,178.09,178.19,25081.0
2025-06-10 14:30:00,178.15,178.86,178.06,178.79,56006.0,178.15,178.86,178.06,178.79,56006.0
2025-06-10 15:00:00,178.79,179.12,178.56,178.64,39165.0,178.79,179.12,178.56,178.64,39165.0
2025-06-10 15:30:00,178.61,178.81,178.1,178.73,84654.0,178.61,178.81,178.1,178.73,84654.0
2025-06-11 09:30:00,179.46,180.0,178.22,178.43,24969.0,179.46,180.0,178.22,178.43,24969.0
2025-06-11 10:00:00,178.45,178.7,178.11,178.28,22849.0,178.45,178.7,178.11,178.28,22849.0
2025-06-11 10:30:00,178.44,179.3,178.2,179.19,19702.0,178.44,179.3,178.2,179.19,19702.0
2025-06-11 11:00:00,179.2,179.38,178.93,179.03,13300.0,179.2,179.38,178.93,179.03,13300.0
2025-06-11 11:30:00,179.08,179.89,178.34,178.76,91067.0,179.08,179.89,178.34,178.76,91067.0
2025-06-11 12:00:00,178.77,178.79,176.89,177.28,11828.0,178.77,178.79,176.89,177.28,11828.0
2025-06-11 12:30:00,177.3,177.36,176.98,177.34,5097.0,177.3,177.36,176.98,177.34,5097.0
2025-06-11 13:00:00,177.35,177.68,177.27,177.59,10227.0,177.35,177.68,177.27,177.59,10227.0
2025-06-11 13:30:00,177.58,177.6,177.0,177.0,18434.0,177.58,177.6,177.0,177.0,18434.0
2025-06-11 14:00:00,177.03,177.17,175.67,176.06,7393.0,177.03,177.17,175.67,176.06,7393.0
2025-06-11 14:30:00,176.0,176.35,175.66,175.74,13499.0,176.0,176.35,175.66,175.74,13499.0
2025-06-11 15:00:00,175.71,175.76,175.35,175.53,19457.0,175.71,175.76,175.35,175.53,19457.0
2025-06-11 15:30:00,175.43,175.94,175.26,175.69,67304.0,175.43,175.94,175.26,175.69,67304.0
2025-06-12 09:30:00,175.69,175.69,173.86,174.06,28598.0,175.69,175.69,173.86,174.06,28598.0
2025-06-12 10:00:00,174.06,175.26,174.05,175.25,81859.0,174.06,175.26,174.05,175.25,81859.0
2025-06-12 10:30:00,175.28,176.21,175.11,175.67,45873.0,175.28,176.21,175.11,175.67,45873.0
2025-06-12 11:00:00,175.78,176.01,174.78,175.31,28648.0,175.78,176.01,174.78,175.31,28648.0
2025-06-12 11:30:00,175.11,175.26,174.87,175.01,16721.0,175.11,175.26,174.87,175.01,16721.0
2025-06-12 12:00:00,174.97,175.3,174.76,175.18,48576.0,174.97,175.3,174.76,175.18,48576.0
2025-06-12 12:30:00,175.12,175.81,174.94,175.32,32951.0,175.12,175.81,174.94,175.32,32951.0
2025-06-12 13:00:00,175.37,175.97,175.37,175.53,11422.0,175.37,175.97,175.37,175.53,11422.0
2025-06-12 13:30:00,175.54,175.77,175.51,175.58,8407.0,175.54,175.77,175.51,175.58,8407.0
2025-06-12 14:00:00,175.61,175.79,175.43,175.59,12353.0,175.61,175.79,175.43,175.59,12353.0
2025-06-12 14:30:00,175.58,175.58,175.26,175.4,15787.0,175.58,175.58,175.26,175.4,15787.0
2025-06-12 15:00:00,175.4,175.49,174.95,175.02,22338.0,175.4,175.49,174.95,175.02,22338.0
2025-06-12 15:30:00,175.06,175.09,174.48,174.75,112264.0,175.06,175.09,174.48,174.75,112264.0
2025-06-13 09:30:00,172.45,173.15,171.4,171.84,32880.0,172.45,173.15,171.4,171.84,32880.0
2025-06-13 10:00:00,171.96,172.74,171.68,171.68,23483.0,171.96,172.74,171.68,171.68,23483.0
2025-06-13 10:30:00,171.79,173.05,171.75,172.97,27437.0,171.79,173.05,171.75,172.97,27437.0
2025-06-13 11:00:00,172.97,173.61,172.91,173.5,48951.0,172.97,173.61,172.91,173.5,48951.0
2025-06-13 11:30:00,173.55,173.64,173.15,173.45,16841.0,173.55,173.64,173.15,173.45,16841.0
2025-06-13 12:00:00,173.32,173.67,173.12,173.14,10847.0,173.32,173.67,173.12,173.14,10847.0
2025-06-13 12:30:00,173.14,173.3,172.54,172.77,21979.0,173.14,173.3,172.54,172.77,21979.0
2025-06-13 13:00:00,172.8,172.83,172.09,172.09,33221.0,172.8,172.83,172.09,172.09,33221.0
2025-06-13 13:30:00,172.03,172.1,171.68,172.01,31936.0,172.03,172.1,171.68,172.01,31936.0
2025-06-13 14:00:00,171.96,172.23,170.88,170.95,28917.0,171.96,172.23,170.88,170.95,28917.0
2025-06-13 14:30:00,170.94,171.09,170.47,170.95,32834.0,170.94,171.09,170.47,170.95,32834.0
2025-06-13 15:00:00,171.02,171.11,169.96,170.09,35790.0,171.02,171.11,169.96,170.09,35790.0
2025-06-13 15:30:00,170.16,170.73,170.03,170.47,105351.0,170.16,170.73,170.03,170.47,105351.0
2025-06-16 09:30:00,171.91,172.57,171.19,172.13,36675.0,171.91,172.57,171.19,172.13,36675.0
2025-06-16 10:00:00,172.32,173.01,172.21,173.01,31685.0,172.32,173.01,172.21,173.01,31685.0
2025-06-16 10:30:00,173.11,173.65,172.85,173.4,82689.0,173.11,173.65,172.85,173.4,82689.0
2025-06-16 11:00:00,173.45,173.45,172.22,172.28,46633.0,173.45,173.45,172.22,172.28,46633.0
2025-06-16 11:30:00,172.29,172.56,172.14,172.35,59375.0,172.29,172.56,172.14,172.35,59375.0
2025-06-16 12:00:00,172.37,172.56,172.22,172.24,59317.0,172.37,172.56,172.22,172.24,59317.0
2025-06-16 12:30:00,172.25,172.48,172.21,172.22,52181.0,172.25,172.48,172.21,172.22,52181.0
2025-06-16 13:00:00,172.19,172.26,171.92,172.18,39521.0,172.19,172.26,171.92,172.18,39521.0
2025-06-16 13:30:00,172.19,172.77,172.11,172.34,32033.0,172.19,172.77,172.11,172.34,32033.0
2025-06-16 14:00:00,172.48,172.61,172.17,172.25,22179.0,172.48,172.61,172.17,172.25,22179.0
2025-06-16 14:30:00,172.16,172.27,172.07,172.16,16750.0,172.16,172.27,172.07,172.16,16750.0
2025-06-16 15:00:00,172.12,172.45,171.92,172.28,55361.0,172.12,172.45,171.92,172.28,55361.0
2025-06-16 15:30:00,172.24,172.58,172.03,172.3,166925.0,172.24,172.58,172.03,172.3,166925.0
2025-06-17 09:30:00,171.47,172.53,171.27,172.4,31698.0,171.47,172.53,171.27,172.4,31698.0
2025-06-17 10:00:00,172.4,173.7,172.29,172.59,41451.0,172.4,173.7,172.29,172.59,41451.0
2025-06-17 10:30:00,172.59,172.7,172.12,172.21,17001.0,172.59,172.7,172.12,172.21,17001.0
2025-06-17 11:00:00,172.22,172.73,172.22,172.4,18998.0,172.22,172.73,172.22,172.4,18998.0
2025-06-17 11:30:00,172.4,172.55,172.05,172.11,15146.0,172.4,172.55,172.05,172.11,15146.0
2025-06-17 12:00:00,172.11,172.41,171.98,172.2,20952.0,172.11,172.41,171.98,172.2,20952.0
2025-06-17 12:30:00,172.12,172.33,171.6,171.6,13796.0,172.12,172.33,171.6,171.6,13796.0
2025-06-17 13:00:00,171.57,171.8,171.5,171.58,12973.0,171.57,171.8,171.5,171.58,12973.0
2025-06-17 13:30:00,171.51,171.66,170.9,171.18,17828.0,171.51,171.66,170.9,171.18,17828.0
2025-06-17 14:00:00,171.1,171.1,170.52,170.7,12482.0,171.1,171.1,170.52,170.7,12482.0
2025-06-17 14:30:00,170.71,170.91,170.62,170.81,13311.0,170.71,170.91,170.62,170.81,13311.0
2025-06-17 15:00:00,170.82,170.86,170.48,170.8,18322.0,170.82,170.86,170.48,170.8,18322.0
2025-06-17 15:30:00,170.8,171.0,170.41,170.8,140580.0,170.8,171.0,170.41,170.8,140580.0
2025-06-18 09:30:00,170.32,171.55,170.03,170.96,34996.0,170.32,171.55,170.03,170.96,34996.0
2025-06-18 10:00:00,171.0,171.8,170.88,171.72,43149.0,171.0,171.8,170.88,171.72,43149.0
2025-06-18 10:30:00,171.73,172.19,171.47,171.58,39800.0,171.73,172.19,171.47,171.58,39800.0
2025-06-18 11:00:00,171.56,171.74,169.99,170.0,35703.0,171.56,171.74,169.99,170.0,35703.0
2025-06-18 11:30:00,170.0,170.42,169.88,170.14,30054.0,170.0,170.42,169.88,170.14,30054.0
2025-06-18 12:00:00,170.17,170.94,170.17,170.86,18024.0,170.17,170.94,170.17,170.86,18024.0
2025-06-18 12:30:00,170.86,170.93,170.54,170.66,18473.0,170.86,170.93,170.54,170.66,18473.0
2025-06-18 13:00:00,170.57,170.6,169.85,169.86,19337.0,170.57,170.6,169.85,169.86,19337.0
2025-06-18 13:30:00,169.85,170.75,169.71,170.61,23046.0,169.85,170.75,169.71,170.61,23046.0
2025-06-18 14:00:00,170.71,171.23,170.25,170.51,44948.0,170.71,171.23,170.25,170.51,44948.0
2025-06-18 14:30:00,170.5,171.34,169.79,169.86,46898.0,170.5,171.34,169.79,169.86,46898.0
2025-06-18 15:00:00,169.88,170.51,169.49,169.49,37244.0,169.88,170.51,169.49,169.49,37244.0
2025-06-18 15:30:00,169.5,170.43,169.5,169.95,149780.0,169.5,170.43,169.5,169.95,149780.0
2025-06-20 09:30:00,171.87,172.37,169.9,170.46,201040.0,171.87,172.37,169.9,170.46,201040.0
2025-06-20 10:00:00,170.56,171.4,170.37,171.22,64689.0,170.56,171.4,170.37,171.22,64689.0
2025-06-20 10:30:00,171.24,171.33,170.42,170.55,41745.0,171.24,171.33,170.42,170.55,41745.0
2025-06-20 11:00:00,170.51,171.11,170.4,170.78,10541.0,170.51,171.11,170.4,170.78,10541.0
2025-06-20 11:30:00,170.86,171.21,170.66,170.69,14384.0,170.86,171.21,170.66,170.69,14384.0
2025-06-20 12:00:00,170.55,170.73,170.21,170.35,13290.0,170.55,170.73,170.21,170.35,13290.0
2025-06-20 12:30:00,170.36,170.45,169.94,170.2,18424.0,170.36,170.45,169.94,170.2,18424.0
2025-06-20 13:00:00,170.22,170.43,169.65,169.71,39276.0,170.22,170.43,169.65,169.71,39276.0
2025-06-20 13:30:00,169.64,169.92,169.28,169.87,35931.0,169.64,169.92,169.28,169.87,35931.0
2025-06-20 14:00:00,169.83,170.21,169.83,170.1,13918.0,169.83,170.21,169.83,170.1,13918.0
2025-06-20 14:30:00,170.15,170.31,169.68,169.75,27509.0,170.15,170.31,169.68,169.75,27509.0
2025-06-20 15:00:00,169.73,170.37,169.7,170.13,21334.0,169.73,170.37,169.7,170.13,21334.0
2025-06-20 15:30:00,170.2,170.99,170.18,170.69,61063.0,170.2,170.99,170.18,170.69,61063.0